KissMeData/053350/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193700	123471680	4135	4135	4135	4135	428
3	20241018	193600	123471680	4135	4135	4135	4135	0
4	20241018	193500	123471680	4135	4135	4135	4135	0
5	20241018	193400	123471680	4135	4135	4135	4135	0
6	20241018	193300	123471680	4135	4135	4135	4135	0
7	20241018	193200	123471680	4135	4135	4135	4135	0
8	20241018	193100	123471680	4135	4135	4135	4135	0
9	20241018	193000	123471680	4135	4135	4135	4135	0
10	20241018	192900	123471680	4135	4135	4135	4135	0
11	20241018	192800	123471680	4135	4135	4135	4135	0
12	20241018	192700	123471680	4135	4135	4135	4135	0
13	20241018	192600	123471680	4135	4135	4135	4135	0
14	20241018	192500	123471680	4135	4135	4135	4135	0
15	20241018	192400	123471680	4135	4135	4135	4135	0
16	20241018	192300	123471680	4135	4135	4135	4135	0
17	20241018	192200	123471680	4135	4135	4135	4135	0
18	20241018	192100	123471680	4135	4135	4135	4135	0
19	20241018	192000	123471680	4135	4135	4135	4135	0
20	20241018	191900	123471680	4135	4135	4135	4135	0
21	20241018	191800	123471680	4135	4135	4135	4135	0
22	20241018	191700	123471680	4135	4135	4135	4135	0
23	20241018	191600	123471680	4135	4135	4135	4135	0
24	20241018	191500	123471680	4135	4135	4135	4135	0
25	20241018	191400	123471680	4135	4135	4135	4135	0
26	20241018	191300	123471680	4135	4135	4135	4135	0
27	20241018	191200	123471680	4135	4135	4135	4135	0
28	20241018	191100	123471680	4135	4135	4135	4135	0
29	20241018	191000	123471680	4135	4135	4135	4135	0
30	20241018	190900	123471680	4135	4135	4135	4135	0
31	20241018	190800	123471680	4135	4135	4135	4135	0
32	20241018	190700	123471680	4135	4135	4135	4135	428
33	20241018	190600	123471680	4135	4135	4135	4135	0
34	20241018	190500	123471680	4135	4135	4135	4135	0
35	20241018	190400	123471680	4135	4135	4135	4135	0
36	20241018	190300	123471680	4135	4135	4135	4135	0
37	20241018	190200	123471680	4135	4135	4135	4135	0
38	20241018	190100	123471680	4135	4135	4135	4135	0
39	20241018	190000	123471680	4135	4135	4135	4135	0
40	20241018	185900	123471680	4135	4135	4135	4135	0
41	20241018	185800	123471680	4135	4135	4135	4135	0
42	20241018	185700	123471680	4135	4135	4135	4135	0
43	20241018	185600	123471680	4135	4135	4135	4135	0
44	20241018	185500	123471680	4135	4135	4135	4135	0
45	20241018	185400	123471680	4135	4135	4135	4135	0
46	20241018	185300	123471680	4135	4135	4135	4135	0
47	20241018	185200	123471680	4135	4135	4135	4135	0
48	20241018	185100	123471680	4135	4135	4135	4135	0
49	20241018	185000	123471680	4135	4135	4135	4135	0
50	20241018	184900	123471680	4135	4135	4135	4135	0
51	20241018	184800	123471680	4135	4135	4135	4135	0
52	20241018	184700	123471680	4135	4135	4135	4135	0
53	20241018	184600	123471680	4135	4135	4135	4135	0
54	20241018	184500	123471680	4135	4135	4135	4135	0
55	20241018	184400	123471680	4135	4135	4135	4135	0
56	20241018	184300	123471680	4135	4135	4135	4135	0
57	20241018	184200	123471680	4135	4135	4135	4135	0
58	20241018	184100	123471680	4135	4135	4135	4135	0
59	20241018	184000	123471680	4135	4135	4135	4135	0
60	20241018	183900	123471680	4135	4135	4135	4135	0
61	20241018	183800	123471680	4135	4135	4135	4135	0
62	20241018	183700	123471680	4135	4135	4135	4135	428
63	20241018	183600	123471680	4135	4135	4135	4135	0
64	20241018	183500	123471680	4135	4135	4135	4135	0
65	20241018	183400	123471680	4135	4135	4135	4135	0
66	20241018	183300	123471680	4135	4135	4135	4135	0
67	20241018	183200	123471680	4135	4135	4135	4135	0
68	20241018	183100	123471680	4135	4135	4135	4135	0
69	20241018	183000	123471680	4135	4135	4135	4135	0
70	20241018	182900	123471680	4135	4135	4135	4135	0
71	20241018	182800	123471680	4135	4135	4135	4135	0
72	20241018	182700	123471680	4135	4135	4135	4135	0
73	20241018	182600	123471680	4135	4135	4135	4135	0
74	20241018	182500	123471680	4135	4135	4135	4135	0
75	20241018	182400	123471680	4135	4135	4135	4135	0
76	20241018	182300	123471680	4135	4135	4135	4135	0
77	20241018	182200	123471680	4135	4135	4135	4135	0
78	20241018	182100	123471680	4135	4135	4135	4135	0
79	20241018	182000	123471680	4135	4135	4135	4135	0
80	20241018	181900	123471680	4135	4135	4135	4135	0
81	20241018	181800	123471680	4135	4135	4135	4135	0
82	20241018	181700	123471680	4135	4135	4135	4135	0
83	20241018	181600	123471680	4135	4135	4135	4135	0
84	20241018	181500	123471680	4135	4135	4135	4135	0
85	20241018	181400	123471680	4135	4135	4135	4135	0
86	20241018	181300	123471680	4135	4135	4135	4135	0
87	20241018	181200	123471680	4135	4135	4135	4135	0
88	20241018	181100	123471680	4135	4135	4135	4135	0
89	20241018	181000	123471680	4135	4135	4135	4135	0
90	20241018	180900	123471680	4135	4135	4135	4135	0
91	20241018	180800	123471680	4135	4135	4135	4135	0
92	20241018	180700	123471680	4135	4135	4135	4135	428
93	20241018	180600	123471680	4135	4135	4135	4135	0
94	20241018	180500	123471680	4135	4135	4135	4135	0
95	20241018	180400	123471680	4135	4135	4135	4135	0
96	20241018	180300	123471680	4135	4135	4135	4135	0
97	20241018	180200	123471680	4135	4135	4135	4135	0
98	20241018	180100	123471680	4135	4135	4135	4135	0
99	20241018	180000	123471680	4135	4135	4135	4135	0
100	20241018	175900	123471680	4135	4135	4135	4135	0
101	20241018	175800	123471680	4135	4135	4135	4135	0
102	20241018	175700	123471680	4135	4135	4135	4135	0
103	20241018	175600	123471680	4135	4135	4135	4135	0
104	20241018	175500	123471680	4135	4135	4135	4135	0
105	20241018	175400	123471680	4135	4135	4135	4135	0
106	20241018	175300	123471680	4135	4135	4135	4135	0
107	20241018	175200	123471680	4135	4135	4135	4135	0
108	20241018	175100	123471680	4135	4135	4135	4135	0
109	20241018	175000	123471680	4135	4135	4135	4135	0
110	20241018	174900	123471680	4135	4135	4135	4135	0
111	20241018	174800	123471680	4135	4135	4135	4135	0
112	20241018	174700	123471680	4135	4135	4135	4135	0
113	20241018	174600	123471680	4135	4135	4135	4135	0
114	20241018	174500	123471680	4135	4135	4135	4135	0
115	20241018	174400	123471680	4135	4135	4135	4135	0
116	20241018	174300	123471680	4135	4135	4135	4135	0
117	20241018	174200	123471680	4135	4135	4135	4135	0
118	20241018	174100	123471680	4135	4135	4135	4135	0
119	20241018	174000	123471680	4135	4135	4135	4135	0
120	20241018	173900	123471680	4135	4135	4135	4135	0
121	20241018	173800	123471680	4135	4135	4135	4135	0
122	20241018	173700	123471680	4135	4135	4135	4135	428
123	20241018	173600	123471680	4135	4135	4135	4135	0
124	20241018	173500	123471680	4135	4135	4135	4135	0
125	20241018	173400	123471680	4135	4135	4135	4135	0
126	20241018	173300	123471680	4135	4135	4135	4135	0
127	20241018	173200	123471680	4135	4135	4135	4135	0
128	20241018	173100	123471680	4135	4135	4135	4135	0
129	20241018	173000	123471680	4135	4135	4135	4135	0
130	20241018	172900	123471680	4135	4135	4135	4135	0
131	20241018	172800	123471680	4135	4135	4135	4135	0
132	20241018	172700	123471680	4135	4135	4135	4135	0
133	20241018	172600	123471680	4135	4135	4135	4135	0
134	20241018	172500	123471680	4135	4135	4135	4135	0
135	20241018	172400	123471680	4135	4135	4135	4135	0
136	20241018	172300	123471680	4135	4135	4135	4135	0
137	20241018	172200	123471680	4135	4135	4135	4135	0
138	20241018	172100	123471680	4135	4135	4135	4135	0
139	20241018	172000	123471680	4135	4135	4135	4135	0
140	20241018	171900	123471680	4135	4135	4135	4135	0
141	20241018	171800	123471680	4135	4135	4135	4135	0
142	20241018	171700	123471680	4135	4135	4135	4135	0
143	20241018	171600	123471680	4135	4135	4135	4135	0
144	20241018	171500	123471680	4135	4135	4135	4135	0
145	20241018	171400	123471680	4135	4135	4135	4135	0
146	20241018	171300	123471680	4135	4135	4135	4135	0
147	20241018	171200	123471680	4135	4135	4135	4135	0
148	20241018	171100	123471680	4135	4135	4135	4135	0
149	20241018	171000	123471680	4135	4135	4135	4135	0
150	20241018	170900	123471680	4135	4135	4135	4135	0
151	20241018	170800	123471680	4135	4135	4135	4135	0
152	20241018	170700	123471680	4135	4135	4135	4135	428
153	20241018	170600	123471680	4135	4135	4135	4135	0
154	20241018	170500	123471680	4135	4135	4135	4135	0
155	20241018	170400	123471680	4135	4135	4135	4135	0
156	20241018	170300	123471680	4135	4135	4135	4135	0
157	20241018	170200	123471680	4135	4135	4135	4135	0
158	20241018	170100	123471680	4135	4135	4135	4135	0
159	20241018	170000	123471680	4135	4135	4135	4135	0
160	20241018	165900	123471680	4135	4135	4135	4135	0
161	20241018	165800	123471680	4135	4135	4135	4135	0
162	20241018	165700	123471680	4135	4135	4135	4135	0
163	20241018	165600	123471680	4135	4135	4135	4135	0
164	20241018	165500	123471680	4135	4135	4135	4135	0
165	20241018	165400	123471680	4135	4135	4135	4135	0
166	20241018	165300	123471680	4135	4135	4135	4135	0
167	20241018	165200	123471680	4135	4135	4135	4135	0
168	20241018	165100	123471680	4135	4135	4135	4135	0
169	20241018	165000	123471680	4135	4135	4135	4135	0
170	20241018	164900	123471680	4135	4135	4135	4135	0
171	20241018	164800	123471680	4135	4135	4135	4135	0
172	20241018	164700	123471680	4135	4135	4135	4135	0
173	20241018	164600	123471680	4135	4135	4135	4135	0
174	20241018	164500	123471680	4135	4135	4135	4135	0
175	20241018	164400	123471680	4135	4135	4135	4135	0
176	20241018	164300	123471680	4135	4135	4135	4135	0
177	20241018	164200	123471680	4135	4135	4135	4135	0
178	20241018	164100	123471680	4135	4135	4135	4135	0
179	20241018	164000	123471680	4135	4135	4135	4135	0
180	20241018	163900	123471680	4135	4135	4135	4135	0
181	20241018	163800	123471680	4135	4135	4135	4135	0
182	20241018	163700	123471680	4135	4135	4135	4135	428
183	20241018	163600	123471680	4135	4135	4135	4135	0
184	20241018	163500	123471680	4135	4135	4135	4135	0
185	20241018	163400	123471680	4135	4135	4135	4135	0
186	20241018	163300	123471680	4135	4135	4135	4135	0
187	20241018	163200	123471680	4135	4135	4135	4135	0
188	20241018	163100	123471680	4135	4135	4135	4135	0
189	20241018	163000	123471680	4135	4135	4135	4135	0
190	20241018	162900	123471680	4135	4135	4135	4135	0
191	20241018	162800	123471680	4135	4135	4135	4135	0
192	20241018	162700	123471680	4135	4135	4135	4135	0
193	20241018	162600	123471680	4135	4135	4135	4135	0
194	20241018	162500	123471680	4135	4135	4135	4135	0
195	20241018	162400	123471680	4135	4135	4135	4135	0
196	20241018	162300	123471680	4135	4135	4135	4135	0
197	20241018	162200	123471680	4135	4135	4135	4135	0
198	20241018	162100	123471680	4135	4135	4135	4135	0
199	20241018	162000	123471680	4135	4135	4135	4135	0
200	20241018	161900	123471680	4135	4135	4135	4135	0
201	20241018	161800	123471680	4135	4135	4135	4135	0
202	20241018	161700	123471680	4135	4135	4135	4135	0
203	20241018	161600	123471680	4135	4135	4135	4135	0
204	20241018	161500	123471680	4135	4135	4135	4135	0
205	20241018	161400	123471680	4135	4135	4135	4135	0
206	20241018	161300	123471680	4135	4135	4135	4135	0
207	20241018	161200	123471680	4135	4135	4135	4135	0
208	20241018	161100	123471680	4135	4135	4135	4135	0
209	20241018	161000	123471680	4135	4135	4135	4135	0
210	20241018	160900	123471680	4135	4135	4135	4135	0
211	20241018	160800	123471680	4135	4135	4135	4135	0
212	20241018	160700	123471680	4135	4135	4135	4135	428
213	20241018	160600	123471680	4135	4135	4135	4135	0
214	20241018	160500	123471680	4135	4135	4135	4135	0
215	20241018	160400	123471680	4135	4135	4135	4135	0
216	20241018	160300	123471680	4135	4135	4135	4135	0
217	20241018	160200	123471680	4135	4135	4135	4135	0
218	20241018	160100	123471680	4135	4135	4135	4135	0
219	20241018	160000	123471680	4135	4135	4135	4135	0
220	20241018	155900	123471680	4135	4135	4135	4135	0
221	20241018	155800	123471680	4135	4135	4135	4135	0
222	20241018	155700	123471680	4135	4135	4135	4135	0
223	20241018	155600	123471680	4135	4135	4135	4135	0
224	20241018	155500	123471680	4135	4135	4135	4135	0
225	20241018	155400	123471680	4135	4135	4135	4135	0
226	20241018	155300	123471680	4135	4135	4135	4135	0
227	20241018	155200	123471680	4135	4135	4135	4135	0
228	20241018	155100	123471680	4135	4135	4135	4135	0
229	20241018	155000	123471680	4135	4135	4135	4135	0
230	20241018	154900	123471680	4135	4135	4135	4135	0
231	20241018	154800	123471680	4135	4135	4135	4135	0
232	20241018	154700	123471680	4135	4135	4135	4135	0
233	20241018	154600	123471680	4135	4135	4135	4135	0
234	20241018	154500	123471680	4135	4135	4135	4135	0
235	20241018	154400	123471680	4135	4135	4135	4135	0
236	20241018	154300	123471680	4135	4135	4135	4135	0
237	20241018	154200	123471680	4135	4135	4135	4135	0
238	20241018	154100	123471680	4135	4135	4135	4135	0
239	20241018	154000	123471680	4135	4135	4135	4135	0
240	20241018	153900	123471680	4135	4135	4135	4135	0
241	20241018	153800	123471680	4135	4135	4135	4135	0
242	20241018	153700	123471680	4135	4135	4135	4135	428
243	20241018	153600	123471680	4135	4135	4135	4135	0
244	20241018	153500	123471680	4135	4135	4135	4135	0
245	20241018	153400	123471680	4135	4135	4135	4135	0
246	20241018	153300	123471680	4135	4135	4135	4135	0
247	20241018	153200	123471680	4135	4135	4135	4135	0
248	20241018	153100	123471680	4135	4135	4135	4135	0
249	20241018	153000	123471680	4135	4135	4135	4135	428
250	20241018	152900	121701900	4130	4130	4130	4130	0
251	20241018	152800	121701900	4130	4130	4130	4130	0
252	20241018	152700	121701900	4130	4130	4130	4130	0
253	20241018	152600	121701900	4130	4130	4130	4130	0
254	20241018	152500	121701900	4130	4130	4130	4130	0
255	20241018	152400	121701900	4130	4130	4130	4130	0
256	20241018	152300	121701900	4130	4130	4130	4130	0
257	20241018	152200	121701900	4130	4130	4130	4130	0
258	20241018	152100	121701900	4130	4130	4130	4130	0
259	20241018	152000	121701900	4130	4130	4130	4130	0
260	20241018	151900	121701900	4130	4130	4130	4130	0
261	20241018	151800	121701900	4130	4125	4130	4125	242
262	20241018	151700	120702840	4125	4120	4125	4120	100
263	20241018	151600	120290485	4120	4120	4120	4120	0
264	20241018	151500	120290485	4120	4120	4120	4120	0
265	20241018	151400	120290485	4120	4120	4120	4120	0
266	20241018	151300	120290485	4120	4120	4120	4120	3
267	20241018	151200	120278125	4085	4085	4085	4085	0
268	20241018	151100	120278125	4085	4085	4085	4085	0
269	20241018	151000	120278125	4085	4100	4100	4085	50
270	20241018	150900	120073565	4100	4100	4100	4100	3
271	20241018	150800	120061265	4130	4130	4130	4130	0
272	20241018	150700	120061265	4130	4130	4130	4130	0
273	20241018	150600	120061265	4130	4120	4130	4120	30
274	20241018	150500	119937495	4115	4115	4115	4115	22
275	20241018	150400	119846965	4115	4115	4115	4115	0
276	20241018	150300	119846965	4115	4115	4115	4115	0
277	20241018	150200	119846965	4115	4115	4115	4115	0
278	20241018	150100	119846965	4115	4115	4115	4115	0
279	20241018	150000	119846965	4115	4115	4115	4115	78
280	20241018	145900	119525995	4100	4100	4100	4100	0
281	20241018	145800	119525995	4100	4100	4100	4100	2
282	20241018	145700	119517795	4115	4115	4115	4115	0
283	20241018	145600	119517795	4115	4115	4115	4115	600
284	20241018	145500	117048795	4100	4100	4100	4100	0
285	20241018	145400	117048795	4100	4100	4100	4100	0
286	20241018	145300	117048795	4100	4100	4100	4100	3
287	20241018	145200	117036495	4115	4115	4115	4115	0
288	20241018	145100	117036495	4115	4115	4115	4115	15
289	20241018	145000	116974770	4080	4080	4080	4080	0
290	20241018	144900	116974770	4080	4080	4080	4080	0
291	20241018	144800	116974770	4080	4080	4080	4080	0
292	20241018	144700	116974770	4080	4080	4080	4080	0
293	20241018	144600	116974770	4080	4080	4080	4080	0
294	20241018	144500	116974770	4080	4080	4080	4080	0
295	20241018	144400	116974770	4080	4080	4080	4080	240
296	20241018	144300	115995570	4110	4110	4110	4110	0
297	20241018	144200	115995570	4110	4110	4110	4110	0
298	20241018	144100	115995570	4110	4110	4110	4110	0
299	20241018	144000	115995570	4110	4110	4110	4110	0
300	20241018	143900	115995570	4110	4110	4110	4110	0
301	20241018	143800	115995570	4110	4110	4110	4110	0
302	20241018	143700	115995570	4110	4110	4110	4110	0
303	20241018	143600	115995570	4110	4110	4110	4110	0
304	20241018	143500	115995570	4110	4110	4110	4110	0
305	20241018	143400	115995570	4110	4110	4110	4110	0
306	20241018	143300	115995570	4110	4110	4110	4110	0
307	20241018	143200	115995570	4110	4110	4110	4110	0
308	20241018	143100	115995570	4110	4110	4110	4110	0
309	20241018	143000	115995570	4110	4110	4110	4110	0
310	20241018	142900	115995570	4110	4110	4110	4110	0
311	20241018	142800	115995570	4110	4110	4110	4110	0
312	20241018	142700	115995570	4110	4105	4110	4105	120
313	20241018	142600	115502485	4070	4070	4070	4070	0
314	20241018	142500	115502485	4070	4070	4070	4070	0
315	20241018	142400	115502485	4070	4070	4070	4070	0
316	20241018	142300	115502485	4070	4070	4070	4070	0
317	20241018	142200	115502485	4070	4070	4070	4070	0
318	20241018	142100	115502485	4070	4070	4070	4070	0
319	20241018	142000	115502485	4070	4070	4070	4070	0
320	20241018	141900	115502485	4070	4070	4070	4070	0
321	20241018	141800	115502485	4070	4070	4070	4070	0
322	20241018	141700	115502485	4070	4070	4070	4070	0
323	20241018	141600	115502485	4070	4070	4070	4070	0
324	20241018	141500	115502485	4070	4070	4070	4070	0
325	20241018	141400	115502485	4070	4070	4070	4070	0
326	20241018	141300	115502485	4070	4070	4070	4070	0
327	20241018	141200	115502485	4070	4070	4070	4070	0
328	20241018	141100	115502485	4070	4070	4070	4070	0
329	20241018	141000	115502485	4070	4070	4070	4070	0
330	20241018	140900	115502485	4070	4070	4070	4070	0
331	20241018	140800	115502485	4070	4070	4070	4070	0
332	20241018	140700	115502485	4070	4070	4070	4070	0
333	20241018	140600	115502485	4070	4070	4070	4070	0
334	20241018	140500	115502485	4070	4070	4070	4070	0
335	20241018	140400	115502485	4070	4070	4070	4070	0
336	20241018	140300	115502485	4070	4070	4070	4070	0
337	20241018	140200	115502485	4070	4080	4080	4070	420
338	20241018	140100	113791355	4110	4110	4110	4110	0
339	20241018	140000	113791355	4110	4110	4110	4110	0
340	20241018	135900	113791355	4110	4115	4115	4110	483
341	20241018	135800	111806005	4115	4115	4115	4115	0
342	20241018	135700	111806005	4115	4115	4115	4115	0
343	20241018	135600	111806005	4115	4115	4115	4115	90
344	20241018	135500	111435655	4115	4115	4115	4115	366
345	20241018	135400	109929565	4120	4120	4120	4120	0
346	20241018	135300	109929565	4120	4120	4120	4120	0
347	20241018	135200	109929565	4120	4080	4120	4080	1000
348	20241018	135100	105813415	4040	4040	4040	4040	0
349	20241018	135000	105813415	4040	4040	4040	4040	0
350	20241018	134900	105813415	4040	4040	4040	4040	0
351	20241018	134800	105813415	4040	4040	4040	4040	0
352	20241018	134700	105813415	4040	4040	4040	4040	0
353	20241018	134600	105813415	4040	4040	4040	4040	0
354	20241018	134500	105813415	4040	4040	4040	4040	0
355	20241018	134400	105813415	4040	4040	4040	4040	0
356	20241018	134300	105813415	4040	4040	4040	4040	0
357	20241018	134200	105813415	4040	4040	4040	4040	359
358	20241018	134100	104363055	4040	4040	4040	4040	0
359	20241018	134000	104363055	4040	4040	4040	4040	0
360	20241018	133900	104363055	4040	4040	4040	4040	0
361	20241018	133800	104363055	4040	4040	4040	4040	50
362	20241018	133700	104161055	4035	4035	4035	4035	0
363	20241018	133600	104161055	4035	4035	4035	4035	0
364	20241018	133500	104161055	4035	4035	4035	4035	0
365	20241018	133400	104161055	4035	4035	4035	4035	0
366	20241018	133300	104161055	4035	4035	4035	4035	0
367	20241018	133200	104161055	4035	4035	4035	4035	0
368	20241018	133100	104161055	4035	4035	4035	4035	0
369	20241018	133000	104161055	4035	4035	4035	4035	0
370	20241018	132900	104161055	4035	4035	4035	4035	0
371	20241018	132800	104161055	4035	4035	4035	4035	0
372	20241018	132700	104161055	4035	4035	4035	4035	0
373	20241018	132600	104161055	4035	4035	4035	4035	1
374	20241018	132500	104157020	4035	4035	4035	4035	0
375	20241018	132400	104157020	4035	4035	4035	4035	0
376	20241018	132300	104157020	4035	4035	4035	4035	0
377	20241018	132200	104157020	4035	4035	4035	4035	0
378	20241018	132100	104157020	4035	4035	4035	4035	0
379	20241018	132000	104157020	4035	4035	4035	4035	0
380	20241018	131900	104157020	4035	4035	4035	4035	0
381	20241018	131800	104157020	4035	4035	4035	4035	0
382	20241018	131700	104157020	4035	4035	4035	4035	0
383	20241018	131600	104157020	4035	4035	4035	4035	0
384	20241018	131500	104157020	4035	4035	4035	4035	0
385	20241018	131400	104157020	4035	4035	4035	4035	49
386	20241018	131300	103959305	4030	4030	4030	4030	241
387	20241018	131200	102988075	4050	4050	4050	4050	44
388	20241018	131100	102809875	4075	4075	4075	4075	0
389	20241018	131000	102809875	4075	4075	4075	4075	0
390	20241018	130900	102809875	4075	4075	4075	4075	0
391	20241018	130800	102809875	4075	4070	4075	4070	129
392	20241018	130700	102284310	4050	4050	4050	4050	0
393	20241018	130600	102284310	4050	4030	4050	4030	1227
394	20241018	130500	97317240	4030	4030	4030	4030	0
395	20241018	130400	97317240	4030	4030	4030	4030	0
396	20241018	130300	97317240	4030	4030	4030	4030	0
397	20241018	130200	97317240	4030	4030	4030	4030	800
398	20241018	130100	94093240	4020	4020	4020	4020	0
399	20241018	130000	94093240	4020	4020	4020	4020	0
400	20241018	125900	94093240	4020	4020	4020	4020	0
401	20241018	125800	94093240	4020	4020	4020	4020	0
402	20241018	125700	94093240	4020	4020	4020	4020	3
403	20241018	125600	94081180	4020	4020	4020	4020	0
404	20241018	125500	94081180	4020	4020	4020	4020	0
405	20241018	125400	94081180	4020	4020	4020	4020	0
406	20241018	125300	94081180	4020	4020	4020	4020	111
407	20241018	125200	93634960	4020	4020	4020	4020	0
408	20241018	125100	93634960	4020	4020	4020	4020	18
409	20241018	125000	93562600	4020	4020	4020	4020	0
410	20241018	124900	93562600	4020	4020	4020	4020	0
411	20241018	124800	93562600	4020	4020	4020	4020	0
412	20241018	124700	93562600	4020	4020	4020	4020	0
413	20241018	124600	93562600	4020	4020	4020	4020	0
414	20241018	124500	93562600	4020	4020	4020	4020	0
415	20241018	124400	93562600	4020	4020	4020	4020	0
416	20241018	124300	93562600	4020	4020	4020	4020	0
417	20241018	124200	93562600	4020	4020	4020	4020	0
418	20241018	124100	93562600	4020	4020	4020	4020	0
419	20241018	124000	93562600	4020	4020	4020	4020	0
420	20241018	123900	93562600	4020	4020	4020	4020	0
421	20241018	123800	93562600	4020	4020	4020	4020	0
422	20241018	123700	93562600	4020	4020	4020	4020	0
423	20241018	123600	93562600	4020	4020	4020	4020	0
424	20241018	123500	93562600	4020	4020	4020	4020	0
425	20241018	123400	93562600	4020	4020	4020	4020	0
426	20241018	123300	93562600	4020	4020	4020	4020	0
427	20241018	123200	93562600	4020	4020	4020	4020	0
428	20241018	123100	93562600	4020	4020	4020	4020	1
429	20241018	123000	93558580	4020	4020	4020	4020	0
430	20241018	122900	93558580	4020	4020	4020	4020	0
431	20241018	122800	93558580	4020	4020	4020	4020	0
432	20241018	122700	93558580	4020	4020	4020	4020	0
433	20241018	122600	93558580	4020	4020	4020	4020	0
434	20241018	122500	93558580	4020	4020	4020	4020	0
435	20241018	122400	93558580	4020	4020	4020	4020	0
436	20241018	122300	93558580	4020	4020	4020	4020	0
437	20241018	122200	93558580	4020	4020	4020	4020	0
438	20241018	122100	93558580	4020	4020	4020	4020	0
439	20241018	122000	93558580	4020	4020	4020	4020	0
440	20241018	121900	93558580	4020	4020	4020	4020	0
441	20241018	121800	93558580	4020	4020	4020	4020	0
442	20241018	121700	93558580	4020	4020	4020	4020	12
443	20241018	121600	93510340	4020	4020	4020	4020	0
444	20241018	121500	93510340	4020	4020	4020	4020	0
445	20241018	121400	93510340	4020	4020	4020	4020	153
446	20241018	121300	92895280	4020	4015	4020	4015	151
447	20241018	121200	92288575	4020	4020	4020	4020	0
448	20241018	121100	92288575	4020	4020	4020	4020	0
449	20241018	121000	92288575	4020	4020	4020	4020	0
450	20241018	120900	92288575	4020	4020	4020	4020	0
451	20241018	120800	92288575	4020	4020	4020	4020	0
452	20241018	120700	92288575	4020	4020	4020	4020	0
453	20241018	120600	92288575	4020	4015	4020	4015	10
454	20241018	120500	92248410	4000	4000	4000	4000	500
455	20241018	120400	90248410	4000	4000	4000	4000	0
456	20241018	120300	90248410	4000	4000	4000	4000	0
457	20241018	120200	90248410	4000	4000	4000	4000	7
458	20241018	120100	90220410	4025	4025	4025	4025	0
459	20241018	120000	90220410	4025	4025	4025	4025	0
460	20241018	115900	90220410	4025	4025	4025	4025	0
461	20241018	115800	90220410	4025	4025	4025	4025	0
462	20241018	115700	90220410	4025	4025	4025	4025	0
463	20241018	115600	90220410	4025	4025	4025	4025	0
464	20241018	115500	90220410	4025	4025	4025	4025	0
465	20241018	115400	90220410	4025	4025	4025	4025	36
466	20241018	115300	90075510	4025	4025	4025	4025	34
467	20241018	115200	89938660	4025	4025	4025	4025	0
468	20241018	115100	89938660	4025	4025	4025	4025	0
469	20241018	115000	89938660	4025	4025	4025	4025	0
470	20241018	114900	89938660	4025	4025	4025	4025	0
471	20241018	114800	89938660	4025	4025	4025	4025	30
472	20241018	114700	89817910	4025	4025	4025	4025	0
473	20241018	114600	89817910	4025	4025	4025	4025	0
474	20241018	114500	89817910	4025	4025	4025	4025	1
475	20241018	114400	89813885	4025	4025	4025	4025	0
476	20241018	114300	89813885	4025	4025	4025	4025	3
477	20241018	114200	89801810	3975	3975	3975	3975	0
478	20241018	114100	89801810	3975	3980	3980	3975	85
479	20241018	114000	89463555	3975	3975	3975	3975	0
480	20241018	113900	89463555	3975	3975	3975	3975	0
481	20241018	113800	89463555	3975	3990	3990	3975	200
482	20241018	113700	88667100	4035	4035	4035	4035	0
483	20241018	113600	88667100	4035	4000	4035	3995	470
484	20241018	113500	86788910	3995	3995	3995	3995	0
485	20241018	113400	86788910	3995	3995	3995	3995	0
486	20241018	113300	86788910	3995	3995	3995	3995	300
487	20241018	113200	85590410	3995	4005	4005	3995	1234
488	20241018	113100	80657720	4005	4005	4005	4005	0
489	20241018	113000	80657720	4005	4005	4005	4005	0
490	20241018	112900	80657720	4005	4035	4035	4005	1000
491	20241018	112800	76645615	4040	4040	4040	4040	0
492	20241018	112700	76645615	4040	4040	4040	4040	0
493	20241018	112600	76645615	4040	4040	4040	4040	104
494	20241018	112500	76225455	4010	4010	4010	4010	0
495	20241018	112400	76225455	4010	4010	4010	4010	0
496	20241018	112300	76225455	4010	4010	4010	4010	0
497	20241018	112200	76225455	4010	4010	4010	4010	0
498	20241018	112100	76225455	4010	4010	4010	4010	0
499	20241018	112000	76225455	4010	4010	4010	4010	0
500	20241018	111900	76225455	4010	4010	4010	4010	0
501	20241018	111800	76225455	4010	4010	4010	4010	2
502	20241018	111700	76217435	4005	4005	4005	4005	0
503	20241018	111600	76217435	4005	4005	4005	4005	0
504	20241018	111500	76217435	4005	4005	4005	4005	0
505	20241018	111400	76217435	4005	4005	4005	4005	0
506	20241018	111300	76217435	4005	4030	4030	4005	500
507	20241018	111200	74209490	4025	4025	4025	4025	0
508	20241018	111100	74209490	4025	4025	4025	4025	0
509	20241018	111000	74209490	4025	4025	4025	4025	0
510	20241018	110900	74209490	4025	4025	4025	4025	0
511	20241018	110800	74209490	4025	4025	4025	4025	0
512	20241018	110700	74209490	4025	4025	4025	4025	0
513	20241018	110600	74209490	4025	4015	4025	4000	503
514	20241018	110500	72193920	4015	4015	4015	4015	0
515	20241018	110400	72193920	4015	4015	4015	4015	0
516	20241018	110300	72193920	4015	4020	4055	4015	11
517	20241018	110200	72149550	4060	4060	4060	4060	0
518	20241018	110100	72149550	4060	4040	4060	4000	4002
519	20241018	110000	56095800	4045	4045	4045	4045	0
520	20241018	105900	56095800	4045	4045	4045	4045	0
521	20241018	105800	56095800	4045	4045	4045	4045	0
522	20241018	105700	56095800	4045	4045	4045	4045	0
523	20241018	105600	56095800	4045	4045	4045	4045	0
524	20241018	105500	56095800	4045	4045	4045	4045	0
525	20241018	105400	56095800	4045	4045	4045	4045	10
526	20241018	105300	56055350	4045	4080	4080	4040	750
527	20241018	105200	53007165	4100	4100	4100	4100	99
528	20241018	105100	52601265	4075	4075	4075	4075	0
529	20241018	105000	52601265	4075	4075	4075	4075	20
530	20241018	104900	52519765	4135	4135	4135	4135	0
531	20241018	104800	52519765	4135	4135	4135	4135	0
532	20241018	104700	52519765	4135	4135	4135	4135	0
533	20241018	104600	52519765	4135	4135	4135	4135	0
534	20241018	104500	52519765	4135	4085	4135	4085	500
535	20241018	104400	50458305	4055	4055	4055	4055	0
536	20241018	104300	50458305	4055	4055	4055	4055	0
537	20241018	104200	50458305	4055	4055	4055	4055	1
538	20241018	104100	50454250	4055	4065	4065	4055	219
539	20241018	104000	49565415	4065	4080	4080	4065	22
540	20241018	103900	49475970	4080	4080	4080	4080	0
541	20241018	103800	49475970	4080	4090	4090	4080	874
542	20241018	103700	45905330	4110	4110	4110	4110	0
543	20241018	103600	45905330	4110	4110	4110	4110	0
544	20241018	103500	45905330	4110	4110	4110	4110	0
545	20241018	103400	45905330	4110	4110	4110	4110	0
546	20241018	103300	45905330	4110	4110	4110	4110	0
547	20241018	103200	45905330	4110	4110	4110	4110	0
548	20241018	103100	45905330	4110	4110	4110	4110	0
549	20241018	103000	45905330	4110	4110	4110	4110	0
550	20241018	102900	45905330	4110	4110	4110	4110	0
551	20241018	102800	45905330	4110	4110	4110	4110	0
552	20241018	102700	45905330	4110	4110	4110	4110	0
553	20241018	102600	45905330	4110	4110	4110	4110	1
554	20241018	102500	45901220	4090	4090	4090	4090	0
555	20241018	102400	45901220	4090	4090	4090	4090	0
556	20241018	102300	45901220	4090	4090	4090	4090	0
557	20241018	102200	45901220	4090	4090	4090	4090	3
558	20241018	102100	45888950	4095	4095	4095	4095	0
559	20241018	102000	45888950	4095	4130	4135	4090	753
560	20241018	101900	42803930	4135	4135	4135	4135	0
561	20241018	101800	42803930	4135	4135	4135	4135	0
562	20241018	101700	42803930	4135	4120	4135	4120	7
563	20241018	101600	42775060	4100	4100	4100	4100	0
564	20241018	101500	42775060	4100	4100	4100	4100	100
565	20241018	101400	42365060	4100	4100	4100	4100	0
566	20241018	101300	42365060	4100	4100	4100	4100	0
567	20241018	101200	42365060	4100	4100	4100	4100	0
568	20241018	101100	42365060	4100	4100	4100	4100	0
569	20241018	101000	42365060	4100	4100	4100	4100	0
570	20241018	100900	42365060	4100	4100	4100	4100	0
571	20241018	100800	42365060	4100	4100	4100	4100	0
572	20241018	100700	42365060	4100	4100	4100	4100	0
573	20241018	100600	42365060	4100	4100	4100	4100	540
574	20241018	100500	40151060	4100	4100	4100	4100	0
575	20241018	100400	40151060	4100	4100	4100	4100	4
576	20241018	100300	40134660	4100	4100	4100	4100	0
577	20241018	100200	40134660	4100	4100	4100	4100	0
578	20241018	100100	40134660	4100	4100	4100	4100	0
579	20241018	100000	40134660	4100	4100	4100	4100	0
580	20241018	095900	40134660	4100	4100	4100	4100	100
581	20241018	095800	39724660	4100	4100	4100	4100	0
582	20241018	095700	39724660	4100	4100	4100	4100	2
583	20241018	095600	39716460	4100	4100	4100	4100	1
584	20241018	095500	39712360	4095	4095	4095	4095	0
585	20241018	095400	39712360	4095	4095	4095	4095	0
586	20241018	095300	39712360	4095	4095	4095	4095	0
587	20241018	095200	39712360	4095	4095	4095	4095	0
588	20241018	095100	39712360	4095	4095	4095	4095	0
589	20241018	095000	39712360	4095	4095	4095	4095	0
590	20241018	094900	39712360	4095	4095	4095	4095	1
591	20241018	094800	39708265	4120	4120	4120	4120	0
592	20241018	094700	39708265	4120	4120	4120	4120	0
593	20241018	094600	39708265	4120	4135	4135	4115	801
594	20241018	094500	36405305	4120	4120	4120	4120	10
595	20241018	094400	36364105	4115	4150	4150	4100	4050
596	20241018	094300	19734865	4150	4150	4150	4150	0
597	20241018	094200	19734865	4150	4185	4185	4150	701
598	20241018	094100	16818030	4185	4185	4185	4185	10
599	20241018	094000	16776180	4170	4170	4170	4170	372
600	20241018	093900	15224940	4170	4170	4170	4170	0
601	20241018	093800	15224940	4170	4170	4170	4170	0
602	20241018	093700	15224940	4170	4170	4170	4170	1895
603	20241018	093600	7322790	4170	4180	4180	4170	1000
604	20241018	093500	3145860	4180	4180	4180	4180	0
605	20241018	093400	3145860	4180	4180	4180	4180	0
606	20241018	093300	3145860	4180	4180	4180	4180	0
607	20241018	093200	3145860	4180	4180	4180	4180	25
608	20241018	093100	3041360	4180	4180	4180	4180	0
609	20241018	093000	3041360	4180	4180	4180	4180	0
610	20241018	092900	3041360	4180	4180	4180	4180	3
611	20241018	092800	3028820	4180	4175	4180	4175	63
612	20241018	092700	2765490	4175	4175	4175	4175	0
613	20241018	092600	2765490	4175	4175	4175	4175	0
614	20241018	092500	2765490	4175	4175	4175	4175	10
615	20241018	092400	2723740	4170	4170	4170	4170	33
616	20241018	092300	2586130	4175	4175	4175	4175	0
617	20241018	092200	2586130	4175	4175	4175	4175	0
618	20241018	092100	2586130	4175	4170	4175	4170	35
619	20241018	092000	2440080	4170	4170	4170	4170	0
620	20241018	091900	2440080	4170	4170	4170	4170	0
621	20241018	091800	2440080	4170	4170	4170	4170	50
622	20241018	091700	2231580	4175	4175	4175	4175	2
623	20241018	091600	2223230	4165	4160	4165	4160	141
624	20241018	091500	1636265	4165	4165	4165	4165	300
625	20241018	091400	386765	4150	4150	4150	4150	0
626	20241018	091300	386765	4150	4150	4150	4150	0
627	20241018	091200	386765	4150	4150	4150	4150	0
628	20241018	091100	386765	4150	4150	4150	4150	17
629	20241018	091000	316215	4150	4150	4150	4150	0
630	20241018	090900	316215	4150	4150	4150	4150	0
631	20241018	090800	316215	4150	4150	4150	4150	0
632	20241018	090700	316215	4150	4150	4150	4150	0
633	20241018	090600	316215	4150	4150	4150	4140	45
634	20241018	090500	129745	4150	4150	4150	4150	3
635	20241018	090400	117295	4185	4185	4185	4185	4
636	20241018	090300	100555	4185	4185	4185	4185	0
637	20241018	090200	100555	4185	4185	4185	4185	0
638	20241018	090100	100555	4185	4185	4185	4185	1
639	20241018	090000	96370	4190	4190	4190	4190	23