KissMeData/089140/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200200	17736648690	4855	4855	4855	4855	487
3	20241018	200100	17736648690	4855	4855	4855	4855	0
4	20241018	200000	17736648690	4855	4855	4855	4855	0
5	20241018	195900	17736648690	4855	4855	4855	4855	0
6	20241018	195800	17736648690	4855	4855	4855	4855	0
7	20241018	195700	17736648690	4855	4855	4855	4855	0
8	20241018	195600	17736648690	4855	4855	4855	4855	0
9	20241018	195500	17736648690	4855	4855	4855	4855	0
10	20241018	195400	17736648690	4855	4855	4855	4855	0
11	20241018	195300	17736648690	4855	4855	4855	4855	0
12	20241018	195200	17736648690	4855	4855	4855	4855	0
13	20241018	195100	17736648690	4855	4855	4855	4855	0
14	20241018	195000	17736648690	4855	4855	4855	4855	0
15	20241018	194900	17736648690	4855	4855	4855	4855	0
16	20241018	194800	17736648690	4855	4855	4855	4855	0
17	20241018	194700	17736648690	4855	4855	4855	4855	0
18	20241018	194600	17736648690	4855	4855	4855	4855	0
19	20241018	194500	17736648690	4855	4855	4855	4855	0
20	20241018	194400	17736648690	4855	4855	4855	4855	0
21	20241018	194300	17736648690	4855	4855	4855	4855	0
22	20241018	194200	17736648690	4855	4855	4855	4855	0
23	20241018	194100	17736648690	4855	4855	4855	4855	0
24	20241018	194000	17736648690	4855	4855	4855	4855	0
25	20241018	193900	17736648690	4855	4855	4855	4855	0
26	20241018	193800	17736648690	4855	4855	4855	4855	0
27	20241018	193700	17736648690	4855	4855	4855	4855	0
28	20241018	193600	17736648690	4855	4855	4855	4855	0
29	20241018	193500	17736648690	4855	4855	4855	4855	0
30	20241018	193400	17736648690	4855	4855	4855	4855	0
31	20241018	193300	17736648690	4855	4855	4855	4855	0
32	20241018	193200	17736648690	4855	4855	4855	4855	487
33	20241018	193100	17736648690	4855	4855	4855	4855	0
34	20241018	193000	17736648690	4855	4855	4855	4855	0
35	20241018	192900	17736648690	4855	4855	4855	4855	0
36	20241018	192800	17736648690	4855	4855	4855	4855	0
37	20241018	192700	17736648690	4855	4855	4855	4855	0
38	20241018	192600	17736648690	4855	4855	4855	4855	0
39	20241018	192500	17736648690	4855	4855	4855	4855	0
40	20241018	192400	17736648690	4855	4855	4855	4855	0
41	20241018	192300	17736648690	4855	4855	4855	4855	0
42	20241018	192200	17736648690	4855	4855	4855	4855	0
43	20241018	192100	17736648690	4855	4855	4855	4855	0
44	20241018	192000	17736648690	4855	4855	4855	4855	0
45	20241018	191900	17736648690	4855	4855	4855	4855	0
46	20241018	191800	17736648690	4855	4855	4855	4855	0
47	20241018	191700	17736648690	4855	4855	4855	4855	0
48	20241018	191600	17736648690	4855	4855	4855	4855	0
49	20241018	191500	17736648690	4855	4855	4855	4855	0
50	20241018	191400	17736648690	4855	4855	4855	4855	0
51	20241018	191300	17736648690	4855	4855	4855	4855	0
52	20241018	191200	17736648690	4855	4855	4855	4855	0
53	20241018	191100	17736648690	4855	4855	4855	4855	0
54	20241018	191000	17736648690	4855	4855	4855	4855	0
55	20241018	190900	17736648690	4855	4855	4855	4855	0
56	20241018	190800	17736648690	4855	4855	4855	4855	0
57	20241018	190700	17736648690	4855	4855	4855	4855	0
58	20241018	190600	17736648690	4855	4855	4855	4855	0
59	20241018	190500	17736648690	4855	4855	4855	4855	0
60	20241018	190400	17736648690	4855	4855	4855	4855	0
61	20241018	190300	17736648690	4855	4855	4855	4855	0
62	20241018	190200	17736648690	4855	4855	4855	4855	487
63	20241018	190100	17736648690	4855	4855	4855	4855	0
64	20241018	190000	17736648690	4855	4855	4855	4855	0
65	20241018	185900	17736648690	4855	4855	4855	4855	0
66	20241018	185800	17736648690	4855	4855	4855	4855	0
67	20241018	185700	17736648690	4855	4855	4855	4855	0
68	20241018	185600	17736648690	4855	4855	4855	4855	0
69	20241018	185500	17736648690	4855	4855	4855	4855	0
70	20241018	185400	17736648690	4855	4855	4855	4855	0
71	20241018	185300	17736648690	4855	4855	4855	4855	0
72	20241018	185200	17736648690	4855	4855	4855	4855	0
73	20241018	185100	17736648690	4855	4855	4855	4855	0
74	20241018	185000	17736648690	4855	4855	4855	4855	0
75	20241018	184900	17736648690	4855	4855	4855	4855	0
76	20241018	184800	17736648690	4855	4855	4855	4855	0
77	20241018	184700	17736648690	4855	4855	4855	4855	0
78	20241018	184600	17736648690	4855	4855	4855	4855	0
79	20241018	184500	17736648690	4855	4855	4855	4855	0
80	20241018	184400	17736648690	4855	4855	4855	4855	0
81	20241018	184300	17736648690	4855	4855	4855	4855	0
82	20241018	184200	17736648690	4855	4855	4855	4855	0
83	20241018	184100	17736648690	4855	4855	4855	4855	0
84	20241018	184000	17736648690	4855	4855	4855	4855	0
85	20241018	183900	17736648690	4855	4855	4855	4855	0
86	20241018	183800	17736648690	4855	4855	4855	4855	0
87	20241018	183700	17736648690	4855	4855	4855	4855	0
88	20241018	183600	17736648690	4855	4855	4855	4855	0
89	20241018	183500	17736648690	4855	4855	4855	4855	0
90	20241018	183400	17736648690	4855	4855	4855	4855	0
91	20241018	183300	17736648690	4855	4855	4855	4855	0
92	20241018	183200	17736648690	4855	4855	4855	4855	487
93	20241018	183100	17736648690	4855	4855	4855	4855	0
94	20241018	183000	17736648690	4855	4855	4855	4855	0
95	20241018	182900	17736648690	4855	4855	4855	4855	0
96	20241018	182800	17736648690	4855	4855	4855	4855	0
97	20241018	182700	17736648690	4855	4855	4855	4855	0
98	20241018	182600	17736648690	4855	4855	4855	4855	0
99	20241018	182500	17736648690	4855	4855	4855	4855	0
100	20241018	182400	17736648690	4855	4855	4855	4855	0
101	20241018	182300	17736648690	4855	4855	4855	4855	0
102	20241018	182200	17736648690	4855	4855	4855	4855	0
103	20241018	182100	17736648690	4855	4855	4855	4855	0
104	20241018	182000	17736648690	4855	4855	4855	4855	0
105	20241018	181900	17736648690	4855	4855	4855	4855	0
106	20241018	181800	17736648690	4855	4855	4855	4855	0
107	20241018	181700	17736648690	4855	4855	4855	4855	0
108	20241018	181600	17736648690	4855	4855	4855	4855	0
109	20241018	181500	17736648690	4855	4855	4855	4855	0
110	20241018	181400	17736648690	4855	4855	4855	4855	0
111	20241018	181300	17736648690	4855	4855	4855	4855	0
112	20241018	181200	17736648690	4855	4855	4855	4855	0
113	20241018	181100	17736648690	4855	4855	4855	4855	0
114	20241018	181000	17736648690	4855	4855	4855	4855	0
115	20241018	180900	17736648690	4855	4855	4855	4855	0
116	20241018	180800	17736648690	4855	4855	4855	4855	0
117	20241018	180700	17736648690	4855	4855	4855	4855	0
118	20241018	180600	17736648690	4855	4855	4855	4855	0
119	20241018	180500	17736648690	4855	4855	4855	4855	0
120	20241018	180400	17736648690	4855	4855	4855	4855	0
121	20241018	180300	17736648690	4855	4855	4855	4855	0
122	20241018	180200	17736648690	4855	4855	4855	4855	487
123	20241018	180100	17736648690	4855	4855	4855	4855	0
124	20241018	180000	17736648690	4855	4855	4855	4855	0
125	20241018	175900	17736648690	4855	4855	4855	4855	0
126	20241018	175800	17736648690	4855	4855	4855	4855	0
127	20241018	175700	17736648690	4855	4855	4855	4855	0
128	20241018	175600	17736648690	4855	4855	4855	4855	0
129	20241018	175500	17736648690	4855	4855	4855	4855	0
130	20241018	175400	17736648690	4855	4855	4855	4855	0
131	20241018	175300	17736648690	4855	4855	4855	4855	0
132	20241018	175200	17736648690	4855	4855	4855	4855	0
133	20241018	175100	17736648690	4855	4855	4855	4855	0
134	20241018	175000	17736648690	4855	4855	4855	4855	0
135	20241018	174900	17736648690	4855	4855	4855	4855	0
136	20241018	174800	17736648690	4855	4855	4855	4855	0
137	20241018	174700	17736648690	4855	4855	4855	4855	0
138	20241018	174600	17736648690	4855	4855	4855	4855	0
139	20241018	174500	17736648690	4855	4855	4855	4855	0
140	20241018	174400	17736648690	4855	4855	4855	4855	0
141	20241018	174300	17736648690	4855	4855	4855	4855	0
142	20241018	174200	17736648690	4855	4855	4855	4855	0
143	20241018	174100	17736648690	4855	4855	4855	4855	0
144	20241018	174000	17736648690	4855	4855	4855	4855	0
145	20241018	173900	17736648690	4855	4855	4855	4855	0
146	20241018	173800	17736648690	4855	4855	4855	4855	0
147	20241018	173700	17736648690	4855	4855	4855	4855	0
148	20241018	173600	17736648690	4855	4855	4855	4855	0
149	20241018	173500	17736648690	4855	4855	4855	4855	0
150	20241018	173400	17736648690	4855	4855	4855	4855	0
151	20241018	173300	17736648690	4855	4855	4855	4855	0
152	20241018	173200	17736648690	4855	4855	4855	4855	487
153	20241018	173100	17736648690	4855	4855	4855	4855	0
154	20241018	173000	17736648690	4855	4855	4855	4855	0
155	20241018	172900	17736648690	4855	4855	4855	4855	0
156	20241018	172800	17736648690	4855	4855	4855	4855	0
157	20241018	172700	17736648690	4855	4855	4855	4855	0
158	20241018	172600	17736648690	4855	4855	4855	4855	0
159	20241018	172500	17736648690	4855	4855	4855	4855	0
160	20241018	172400	17736648690	4855	4855	4855	4855	0
161	20241018	172300	17736648690	4855	4855	4855	4855	0
162	20241018	172200	17736648690	4855	4855	4855	4855	0
163	20241018	172100	17736648690	4855	4855	4855	4855	0
164	20241018	172000	17736648690	4855	4855	4855	4855	0
165	20241018	171900	17736648690	4855	4855	4855	4855	0
166	20241018	171800	17736648690	4855	4855	4855	4855	0
167	20241018	171700	17736648690	4855	4855	4855	4855	0
168	20241018	171600	17736648690	4855	4855	4855	4855	0
169	20241018	171500	17736648690	4855	4855	4855	4855	0
170	20241018	171400	17736648690	4855	4855	4855	4855	0
171	20241018	171300	17736648690	4855	4855	4855	4855	0
172	20241018	171200	17736648690	4855	4855	4855	4855	0
173	20241018	171100	17736648690	4855	4855	4855	4855	0
174	20241018	171000	17736648690	4855	4855	4855	4855	0
175	20241018	170900	17736648690	4855	4855	4855	4855	0
176	20241018	170800	17736648690	4855	4855	4855	4855	0
177	20241018	170700	17736648690	4855	4855	4855	4855	0
178	20241018	170600	17736648690	4855	4855	4855	4855	0
179	20241018	170500	17736648690	4855	4855	4855	4855	0
180	20241018	170400	17736648690	4855	4855	4855	4855	0
181	20241018	170300	17736648690	4855	4855	4855	4855	0
182	20241018	170200	17736648690	4855	4855	4855	4855	487
183	20241018	170100	17736648690	4855	4855	4855	4855	0
184	20241018	170000	17736648690	4855	4855	4855	4855	0
185	20241018	165900	17736648690	4855	4855	4855	4855	0
186	20241018	165800	17736648690	4855	4855	4855	4855	0
187	20241018	165700	17736648690	4855	4855	4855	4855	0
188	20241018	165600	17736648690	4855	4855	4855	4855	0
189	20241018	165500	17736648690	4855	4855	4855	4855	0
190	20241018	165400	17736648690	4855	4855	4855	4855	0
191	20241018	165300	17736648690	4855	4855	4855	4855	0
192	20241018	165200	17736648690	4855	4855	4855	4855	0
193	20241018	165100	17736648690	4855	4855	4855	4855	0
194	20241018	165000	17736648690	4855	4855	4855	4855	0
195	20241018	164900	17736648690	4855	4855	4855	4855	0
196	20241018	164800	17736648690	4855	4855	4855	4855	0
197	20241018	164700	17736648690	4855	4855	4855	4855	0
198	20241018	164600	17736648690	4855	4855	4855	4855	0
199	20241018	164500	17736648690	4855	4855	4855	4855	0
200	20241018	164400	17736648690	4855	4855	4855	4855	0
201	20241018	164300	17736648690	4855	4855	4855	4855	0
202	20241018	164200	17736648690	4855	4855	4855	4855	0
203	20241018	164100	17736648690	4855	4855	4855	4855	0
204	20241018	164000	17736648690	4855	4855	4855	4855	0
205	20241018	163900	17736648690	4855	4855	4855	4855	0
206	20241018	163800	17736648690	4855	4855	4855	4855	0
207	20241018	163700	17736648690	4855	4855	4855	4855	0
208	20241018	163600	17736648690	4855	4855	4855	4855	0
209	20241018	163500	17736648690	4855	4855	4855	4855	0
210	20241018	163400	17736648690	4855	4855	4855	4855	0
211	20241018	163300	17736648690	4855	4855	4855	4855	0
212	20241018	163200	17736648690	4855	4855	4855	4855	487
213	20241018	163100	17736648690	4855	4855	4855	4855	0
214	20241018	163000	17736648690	4855	4855	4855	4855	0
215	20241018	162900	17736648690	4855	4855	4855	4855	0
216	20241018	162800	17736648690	4855	4855	4855	4855	0
217	20241018	162700	17736648690	4855	4855	4855	4855	0
218	20241018	162600	17736648690	4855	4855	4855	4855	0
219	20241018	162500	17736648690	4855	4855	4855	4855	0
220	20241018	162400	17736648690	4855	4855	4855	4855	0
221	20241018	162300	17736648690	4855	4855	4855	4855	0
222	20241018	162200	17736648690	4855	4855	4855	4855	0
223	20241018	162100	17736648690	4855	4855	4855	4855	0
224	20241018	162000	17736648690	4855	4855	4855	4855	0
225	20241018	161900	17736648690	4855	4855	4855	4855	0
226	20241018	161800	17736648690	4855	4855	4855	4855	0
227	20241018	161700	17736648690	4855	4855	4855	4855	0
228	20241018	161600	17736648690	4855	4855	4855	4855	0
229	20241018	161500	17736648690	4855	4855	4855	4855	0
230	20241018	161400	17736648690	4855	4855	4855	4855	0
231	20241018	161300	17736648690	4855	4855	4855	4855	0
232	20241018	161200	17736648690	4855	4855	4855	4855	0
233	20241018	161100	17736648690	4855	4855	4855	4855	0
234	20241018	161000	17736648690	4855	4855	4855	4855	0
235	20241018	160900	17736648690	4855	4855	4855	4855	0
236	20241018	160800	17736648690	4855	4855	4855	4855	0
237	20241018	160700	17736648690	4855	4855	4855	4855	0
238	20241018	160600	17736648690	4855	4855	4855	4855	0
239	20241018	160500	17736648690	4855	4855	4855	4855	0
240	20241018	160400	17736648690	4855	4855	4855	4855	0
241	20241018	160300	17736648690	4855	4855	4855	4855	0
242	20241018	160200	17736648690	4855	4855	4855	4855	487
243	20241018	160100	17736648690	4855	4855	4855	4855	0
244	20241018	160000	17736648690	4855	4855	4855	4855	0
245	20241018	155900	17736648690	4855	4855	4855	4855	0
246	20241018	155800	17736648690	4855	4855	4855	4855	0
247	20241018	155700	17736648690	4855	4855	4855	4855	0
248	20241018	155600	17736648690	4855	4855	4855	4855	0
249	20241018	155500	17736648690	4855	4855	4855	4855	0
250	20241018	155400	17736648690	4855	4855	4855	4855	0
251	20241018	155300	17736648690	4855	4855	4855	4855	0
252	20241018	155200	17736648690	4855	4855	4855	4855	0
253	20241018	155100	17736648690	4855	4855	4855	4855	0
254	20241018	155000	17736648690	4855	4855	4855	4855	0
255	20241018	154900	17736648690	4855	4855	4855	4855	0
256	20241018	154800	17736648690	4855	4855	4855	4855	0
257	20241018	154700	17736648690	4855	4855	4855	4855	0
258	20241018	154600	17736648690	4855	4855	4855	4855	0
259	20241018	154500	17736648690	4855	4855	4855	4855	0
260	20241018	154400	17736648690	4855	4855	4855	4855	0
261	20241018	154300	17736648690	4855	4855	4855	4855	0
262	20241018	154200	17736648690	4855	4855	4855	4855	0
263	20241018	154100	17736648690	4855	4855	4855	4855	0
264	20241018	154000	17736648690	4855	4855	4855	4855	0
265	20241018	153900	17736648690	4855	4855	4855	4855	0
266	20241018	153800	17736648690	4855	4855	4855	4855	0
267	20241018	153700	17736648690	4855	4855	4855	4855	0
268	20241018	153600	17736648690	4855	4855	4855	4855	0
269	20241018	153500	17736648690	4855	4855	4855	4855	0
270	20241018	153400	17736648690	4855	4855	4855	4855	0
271	20241018	153300	17736648690	4855	4855	4855	4855	0
272	20241018	153200	17736648690	4855	4855	4855	4855	487
273	20241018	153100	17736648690	4855	4855	4855	4855	0
274	20241018	153000	17736648690	4855	4855	4855	4855	487
275	20241018	152900	17734284305	4855	4855	4855	4855	0
276	20241018	152800	17734284305	4855	4855	4855	4855	0
277	20241018	152700	17734284305	4855	4855	4855	4855	0
278	20241018	152600	17734284305	4855	4855	4855	4855	0
279	20241018	152500	17734284305	4855	4855	4855	4855	0
280	20241018	152400	17734284305	4855	4855	4855	4855	0
281	20241018	152300	17734284305	4855	4855	4855	4855	0
282	20241018	152200	17734284305	4855	4855	4855	4855	0
283	20241018	152100	17734284305	4855	4855	4855	4855	0
284	20241018	152000	17734284305	4855	4855	4855	4855	0
285	20241018	151900	17734284305	4855	4855	4855	4855	0
286	20241018	151800	17734284305	4855	4855	4855	4855	542
287	20241018	151700	17731652895	4855	4855	4855	4855	58
288	20241018	151600	17731371305	4855	4855	4855	4855	2061
289	20241018	151500	17721365150	4855	4855	4855	4855	1
290	20241018	151400	17721360295	4855	4855	4855	4855	0
291	20241018	151300	17721360295	4855	4855	4855	4855	20
292	20241018	151200	17721263195	4855	4855	4855	4855	36
293	20241018	151100	17721088415	4855	4855	4855	4855	1
294	20241018	151000	17721083560	4855	4855	4855	4855	102
295	20241018	150900	17720588350	4855	4855	4855	4855	900
296	20241018	150800	17716218850	4855	4855	4855	4855	100
297	20241018	150700	17715733350	4855	4855	4855	4855	0
298	20241018	150600	17715733350	4855	4855	4855	4855	1
299	20241018	150500	17715728495	4855	4855	4855	4855	0
300	20241018	150400	17715728495	4855	4855	4855	4855	3
301	20241018	150300	17715713930	4855	4855	4855	4855	34
302	20241018	150200	17715548860	4855	4855	4855	4855	3
303	20241018	150100	17715534295	4855	4855	4855	4855	0
304	20241018	150000	17715534295	4855	4855	4855	4855	20
305	20241018	145900	17715437195	4855	4855	4855	4855	104
306	20241018	145800	17714932275	4855	4855	4855	4855	0
307	20241018	145700	17714932275	4855	4855	4855	4855	150
308	20241018	145600	17714204025	4855	4855	4855	4855	2
309	20241018	145500	17714194315	4855	4855	4855	4855	43
310	20241018	145400	17713985550	4855	4855	4855	4855	0
311	20241018	145300	17713985550	4855	4855	4855	4855	0
312	20241018	145200	17713985550	4855	4855	4855	4855	0
313	20241018	145100	17713985550	4855	4855	4855	4855	0
314	20241018	145000	17713985550	4855	4855	4855	4855	0
315	20241018	144900	17713985550	4855	4855	4855	4855	0
316	20241018	144800	17713985550	4855	4855	4855	4855	0
317	20241018	144700	17713985550	4855	4855	4855	4855	0
318	20241018	144600	17713985550	4855	4855	4855	4855	1
319	20241018	144500	17713980695	4855	4855	4855	4855	59
320	20241018	144400	17713694250	4855	4855	4855	4855	35
321	20241018	144300	17713524325	4855	4855	4855	4855	0
322	20241018	144200	17713524325	4855	4855	4855	4855	0
323	20241018	144100	17713524325	4855	4855	4855	4855	0
324	20241018	144000	17713524325	4855	4855	4855	4855	302
325	20241018	143900	17712058115	4855	4855	4855	4855	18
326	20241018	143800	17711970725	4855	4855	4855	4855	10
327	20241018	143700	17711922175	4855	4855	4855	4855	0
328	20241018	143600	17711922175	4855	4855	4855	4855	45
329	20241018	143500	17711703700	4855	4855	4855	4855	0
330	20241018	143400	17711703700	4855	4855	4855	4855	0
331	20241018	143300	17711703700	4855	4855	4855	4855	200
332	20241018	143200	17710732700	4855	4855	4855	4855	31
333	20241018	143100	17710582195	4855	4855	4855	4855	4
334	20241018	143000	17710562775	4855	4855	4855	4855	0
335	20241018	142900	17710562775	4855	4855	4855	4855	0
336	20241018	142800	17710562775	4855	4855	4855	4855	100
337	20241018	142700	17710077275	4855	4855	4855	4855	0
338	20241018	142600	17710077275	4855	4855	4855	4855	10
339	20241018	142500	17710028725	4855	4855	4855	4855	0
340	20241018	142400	17710028725	4855	4855	4855	4855	11
341	20241018	142300	17709975320	4855	4855	4855	4855	4
342	20241018	142200	17709955900	4855	4855	4855	4855	0
343	20241018	142100	17709955900	4855	4855	4855	4855	0
344	20241018	142000	17709955900	4855	4855	4855	4855	0
345	20241018	141900	17709955900	4855	4855	4855	4855	1007
346	20241018	141800	17705066915	4855	4855	4855	4855	557
347	20241018	141700	17702362680	4855	4855	4855	4855	7
348	20241018	141600	17702328695	4855	4855	4855	4855	50
349	20241018	141500	17702085945	4855	4855	4855	4855	0
350	20241018	141400	17702085945	4855	4855	4855	4855	0
351	20241018	141300	17702085945	4855	4855	4855	4855	2
352	20241018	141200	17702076235	4855	4855	4855	4855	0
353	20241018	141100	17702076235	4855	4855	4855	4855	1
354	20241018	141000	17702071380	4855	4855	4855	4855	315
355	20241018	140900	17700542055	4855	4855	4855	4855	100
356	20241018	140800	17700056555	4855	4855	4855	4855	50
357	20241018	140700	17699813805	4855	4855	4855	4855	0
358	20241018	140600	17699813805	4855	4855	4855	4855	2
359	20241018	140500	17699804095	4855	4855	4855	4855	2268
360	20241018	140400	17688792955	4855	4855	4855	4855	750
361	20241018	140300	17685151705	4855	4855	4855	4855	1604
362	20241018	140200	17677364285	4855	4855	4855	4855	0
363	20241018	140100	17677364285	4855	4855	4855	4855	75
364	20241018	140000	17677000160	4855	4855	4855	4855	0
365	20241018	135900	17677000160	4855	4855	4855	4855	10
366	20241018	135800	17676951610	4855	4855	4855	4855	1818
367	20241018	135700	17668125220	4855	4855	4855	4855	0
368	20241018	135600	17668125220	4855	4855	4855	4855	100
369	20241018	135500	17667639720	4855	4855	4855	4855	521
370	20241018	135400	17665110265	4855	4855	4855	4855	0
371	20241018	135300	17665110265	4855	4855	4855	4855	0
372	20241018	135200	17665110265	4855	4855	4855	4855	1093
373	20241018	135100	17659803750	4855	4855	4855	4855	0
374	20241018	135000	17659803750	4855	4855	4855	4855	0
375	20241018	134900	17659803750	4855	4855	4855	4855	0
376	20241018	134800	17659803750	4855	4855	4855	4855	228
377	20241018	134700	17658696810	4855	4855	4855	4855	0
378	20241018	134600	17658696810	4855	4855	4855	4855	12
379	20241018	134500	17658638550	4855	4855	4855	4855	2
380	20241018	134400	17658628840	4855	4855	4855	4855	30
381	20241018	134300	17658483190	4855	4855	4855	4855	300
382	20241018	134200	17657026690	4855	4855	4855	4855	3
383	20241018	134100	17657012125	4855	4855	4855	4855	500
384	20241018	134000	17654584625	4855	4855	4855	4855	0
385	20241018	133900	17654584625	4855	4855	4855	4855	20
386	20241018	133800	17654487525	4855	4855	4855	4855	2
387	20241018	133700	17654477815	4855	4855	4855	4855	35
388	20241018	133600	17654307890	4855	4855	4855	4855	100
389	20241018	133500	17653822390	4855	4855	4855	4855	2
390	20241018	133400	17653812680	4855	4855	4855	4855	1149
391	20241018	133300	17648234285	4855	4855	4855	4855	331
392	20241018	133200	17646627280	4855	4855	4855	4855	10
393	20241018	133100	17646578730	4855	4855	4855	4855	18
394	20241018	133000	17646491340	4855	4855	4855	4855	2
395	20241018	132900	17646481630	4855	4855	4855	4855	592
396	20241018	132800	17643607470	4855	4855	4855	4855	307
397	20241018	132700	17642116985	4855	4855	4855	4855	22
398	20241018	132600	17642010175	4855	4855	4855	4855	100
399	20241018	132500	17641524675	4855	4855	4855	4855	406
400	20241018	132400	17639553545	4855	4855	4855	4855	0
401	20241018	132300	17639553545	4855	4855	4855	4855	410
402	20241018	132200	17637562995	4855	4855	4855	4855	1
403	20241018	132100	17637558140	4855	4855	4855	4855	841
404	20241018	132000	17633475085	4855	4855	4855	4855	122
405	20241018	131900	17632882775	4855	4855	4855	4855	0
406	20241018	131800	17632882775	4855	4855	4855	4855	1
407	20241018	131700	17632877920	4855	4855	4855	4855	600
408	20241018	131600	17629964920	4855	4855	4855	4855	0
409	20241018	131500	17629964920	4855	4855	4855	4855	0
410	20241018	131400	17629964920	4855	4855	4855	4855	173
411	20241018	131300	17629125005	4855	4855	4855	4855	103
412	20241018	131200	17628624940	4855	4855	4855	4855	1489
413	20241018	131100	17621395845	4855	4855	4855	4855	32
414	20241018	131000	17621240485	4855	4855	4855	4855	80
415	20241018	130900	17620852085	4855	4855	4855	4855	210
416	20241018	130800	17619832535	4855	4855	4855	4855	45
417	20241018	130700	17619614060	4855	4855	4855	4855	500
418	20241018	130600	17617186560	4855	4855	4855	4855	250
419	20241018	130500	17615972810	4855	4855	4855	4855	0
420	20241018	130400	17615972810	4855	4855	4855	4855	0
421	20241018	130300	17615972810	4855	4855	4855	4855	23
422	20241018	130200	17615861145	4855	4855	4855	4855	231
423	20241018	130100	17614739640	4855	4855	4855	4855	47
424	20241018	130000	17614511455	4855	4855	4855	4855	500
425	20241018	125900	17612083955	4855	4855	4855	4855	264
426	20241018	125800	17610802235	4855	4855	4855	4855	717
427	20241018	125700	17607321200	4855	4855	4855	4855	0
428	20241018	125600	17607321200	4855	4855	4855	4855	0
429	20241018	125500	17607321200	4855	4855	4855	4855	0
430	20241018	125400	17607321200	4855	4855	4855	4855	40
431	20241018	125300	17607127000	4855	4855	4855	4855	200
432	20241018	125200	17606156000	4855	4855	4855	4855	100
433	20241018	125100	17605670500	4855	4855	4855	4855	0
434	20241018	125000	17605670500	4855	4855	4855	4855	20
435	20241018	124900	17605573400	4855	4855	4855	4855	2
436	20241018	124800	17605563690	4855	4855	4855	4855	402
437	20241018	124700	17603611980	4855	4855	4855	4855	34
438	20241018	124600	17603446910	4855	4855	4855	4855	0
439	20241018	124500	17603446910	4855	4855	4855	4855	0
440	20241018	124400	17603446910	4855	4855	4855	4855	0
441	20241018	124300	17603446910	4855	4855	4855	4855	55
442	20241018	124200	17603179885	4855	4855	4855	4855	343
443	20241018	124100	17601514620	4855	4855	4855	4855	103
444	20241018	124000	17601014555	4855	4855	4855	4855	6
445	20241018	123900	17600985425	4855	4855	4855	4855	59
446	20241018	123800	17600698980	4855	4855	4855	4855	39
447	20241018	123700	17600509635	4855	4855	4855	4855	0
448	20241018	123600	17600509635	4855	4855	4855	4855	0
449	20241018	123500	17600509635	4855	4855	4855	4855	30
450	20241018	123400	17600363985	4855	4855	4855	4855	1
451	20241018	123300	17600359130	4855	4855	4855	4855	0
452	20241018	123200	17600359130	4855	4855	4855	4855	0
453	20241018	123100	17600359130	4855	4855	4855	4855	31
454	20241018	123000	17600208625	4855	4855	4855	4855	0
455	20241018	122900	17600208625	4855	4855	4855	4855	0
456	20241018	122800	17600208625	4855	4855	4855	4855	1144
457	20241018	122700	17594654505	4855	4855	4855	4855	30
458	20241018	122600	17594508855	4855	4855	4855	4855	15
459	20241018	122500	17594436030	4855	4855	4855	4855	0
460	20241018	122400	17594436030	4855	4855	4855	4855	5
461	20241018	122300	17594411755	4855	4855	4855	4855	49
462	20241018	122200	17594173860	4855	4855	4855	4855	6
463	20241018	122100	17594144730	4855	4855	4855	4855	0
464	20241018	122000	17594144730	4855	4855	4855	4855	0
465	20241018	121900	17594144730	4855	4855	4855	4855	492
466	20241018	121800	17591756070	4855	4855	4855	4855	2
467	20241018	121700	17591746360	4855	4855	4855	4855	1200
468	20241018	121600	17585920360	4855	4855	4855	4855	1
469	20241018	121500	17585915505	4855	4855	4855	4855	10
470	20241018	121400	17585866955	4855	4855	4855	4855	1100
471	20241018	121300	17580526455	4855	4855	4855	4855	44
472	20241018	121200	17580312835	4855	4855	4855	4855	6
473	20241018	121100	17580283705	4855	4855	4855	4855	100
474	20241018	121000	17579798205	4855	4855	4855	4855	2400
475	20241018	120900	17568146205	4855	4855	4855	4855	84
476	20241018	120800	17567738385	4855	4855	4855	4855	300
477	20241018	120700	17566281885	4855	4855	4855	4855	4410
478	20241018	120600	17544871335	4855	4855	4855	4855	11
479	20241018	120500	17544817930	4855	4855	4855	4855	400
480	20241018	120400	17542875930	4855	4855	4855	4855	500
481	20241018	120300	17540448430	4855	4855	4855	4855	0
482	20241018	120200	17540448430	4855	4855	4855	4855	1277
483	20241018	120100	17534248595	4855	4855	4855	4855	0
484	20241018	120000	17534248595	4855	4855	4855	4855	392
485	20241018	115900	17532345435	4855	4855	4855	4855	112
486	20241018	115800	17531801675	4855	4855	4855	4855	0
487	20241018	115700	17531801675	4855	4855	4855	4855	200
488	20241018	115600	17530830675	4855	4855	4855	4855	0
489	20241018	115500	17530830675	4855	4855	4855	4855	100
490	20241018	115400	17530345175	4855	4855	4855	4855	101
491	20241018	115300	17529854820	4855	4855	4855	4855	2
492	20241018	115200	17529845110	4855	4855	4855	4855	40
493	20241018	115100	17529650910	4855	4855	4855	4855	94
494	20241018	115000	17529194540	4855	4855	4855	4855	1265
495	20241018	114900	17523052965	4855	4855	4855	4855	0
496	20241018	114800	17523052965	4855	4855	4855	4855	218
497	20241018	114700	17521994575	4855	4855	4855	4855	0
498	20241018	114600	17521994575	4855	4855	4855	4855	1800
499	20241018	114500	17513255575	4855	4855	4855	4855	100
500	20241018	114400	17512770075	4855	4855	4855	4855	667
501	20241018	114300	17509531790	4855	4855	4855	4855	148
502	20241018	114200	17508813250	4855	4855	4855	4855	9
503	20241018	114100	17508769555	4855	4855	4855	4855	10
504	20241018	114000	17508721005	4855	4855	4855	4855	633
505	20241018	113900	17505647790	4855	4855	4855	4855	15
506	20241018	113800	17505574965	4855	4855	4855	4855	1746
507	20241018	113700	17497098135	4855	4855	4855	4855	500
508	20241018	113600	17494670635	4855	4855	4855	4855	99
509	20241018	113500	17494189990	4855	4855	4855	4855	1156
510	20241018	113400	17488577610	4855	4855	4855	4855	667
511	20241018	113300	17485339325	4855	4855	4855	4855	48
512	20241018	113200	17485106285	4855	4855	4855	4855	84
513	20241018	113100	17484698465	4855	4855	4855	4855	3
514	20241018	113000	17484683900	4855	4855	4855	4855	191
515	20241018	112900	17483756595	4855	4855	4855	4855	36
516	20241018	112800	17483581815	4855	4855	4855	4855	523
517	20241018	112700	17481042650	4855	4855	4855	4855	2087
518	20241018	112600	17470910265	4855	4855	4855	4855	973
519	20241018	112500	17466186350	4855	4855	4855	4855	89
520	20241018	112400	17465754255	4855	4855	4855	4855	0
521	20241018	112300	17465754255	4855	4855	4855	4855	452
522	20241018	112200	17463559795	4855	4855	4855	4855	62
523	20241018	112100	17463258785	4855	4855	4855	4855	343
524	20241018	112000	17461593520	4855	4855	4855	4855	212
525	20241018	111900	17460564260	4855	4855	4855	4855	855
526	20241018	111800	17456413235	4855	4855	4855	4855	7
527	20241018	111700	17456379250	4855	4855	4855	4855	1545
528	20241018	111600	17448878275	4855	4855	4855	4855	336
529	20241018	111500	17447246995	4855	4855	4855	4855	640
530	20241018	111400	17444139795	4855	4855	4855	4855	736
531	20241018	111300	17440566515	4855	4855	4855	4855	712
532	20241018	111200	17437109755	4855	4855	4855	4855	1270
533	20241018	111100	17430943905	4855	4855	4855	4855	38
534	20241018	111000	17430759415	4855	4855	4855	4855	1882
535	20241018	110900	17421622305	4855	4855	4855	4855	14
536	20241018	110800	17421554335	4855	4855	4855	4855	0
537	20241018	110700	17421554335	4855	4855	4855	4855	197
538	20241018	110600	17420597900	4855	4855	4855	4855	305
539	20241018	110500	17419117125	4855	4855	4855	4855	610
540	20241018	110400	17416155575	4855	4855	4855	4855	1415
541	20241018	110300	17409285750	4855	4855	4855	4855	1316
542	20241018	110200	17402896570	4855	4855	4855	4855	2120
543	20241018	110100	17392603970	4855	4855	4855	4855	1579
544	20241018	110000	17384937925	4855	4855	4855	4855	469
545	20241018	105900	17382660930	4855	4855	4855	4855	157
546	20241018	105800	17381898695	4855	4855	4855	4855	1013
547	20241018	105700	17376980580	4855	4855	4855	4855	465
548	20241018	105600	17374723005	4855	4855	4855	4855	16086
549	20241018	105500	17296625475	4855	4855	4855	4855	810
550	20241018	105400	17292692925	4855	4855	4855	4855	400
551	20241018	105300	17290750925	4855	4855	4855	4855	810
552	20241018	105200	17286818375	4855	4855	4855	4855	675
553	20241018	105100	17283541250	4855	4855	4855	4855	1097
554	20241018	105000	17278215315	4855	4855	4855	4855	1346
555	20241018	104900	17271680485	4855	4855	4855	4855	260
556	20241018	104800	17270418185	4855	4855	4855	4855	819
557	20241018	104700	17266441940	4855	4855	4855	4855	581
558	20241018	104600	17263621185	4855	4855	4855	4855	1876
559	20241018	104500	17254513205	4855	4855	4855	4855	951
560	20241018	104400	17249896100	4855	4855	4855	4855	359
561	20241018	104300	17248153155	4855	4855	4855	4855	751
562	20241018	104200	17244507050	4855	4855	4855	4855	679
563	20241018	104100	17241210505	4855	4855	4855	4855	942
564	20241018	104000	17236637095	4855	4855	4855	4855	1591
565	20241018	103900	17228912790	4855	4855	4855	4855	1106
566	20241018	103800	17223543160	4855	4855	4855	4855	3047
567	20241018	103700	17208749975	4855	4855	4855	4855	5783
568	20241018	103600	17180673510	4855	4855	4855	4855	2508
569	20241018	103500	17168497170	4855	4855	4855	4855	3832
570	20241018	103400	17149892810	4855	4855	4855	4855	4715
571	20241018	103300	17127001485	4855	4855	4855	4855	6068
572	20241018	103200	17097541345	4855	4855	4855	4855	44386
573	20241018	103100	16882047315	4855	4855	4855	4855	321343
574	20241018	103000	15321927050	4790	4790	4790	4790	0
575	20241018	102900	15321927050	4790	4585	4790	4580	204197
576	20241018	102800	14370191565	4585	4565	4585	4520	54557
577	20241018	102700	14121459540	4565	4470	4575	4470	82392
578	20241018	102600	13748937815	4470	4450	4470	4425	23752
579	20241018	102500	13643227155	4435	4430	4460	4425	21147
580	20241018	102400	13549143870	4430	4430	4435	4420	4268
581	20241018	102300	13530254490	4435	4450	4450	4420	13531
582	20241018	102200	13470315040	4450	4450	4460	4425	35637
583	20241018	102100	13311997210	4450	4365	4450	4365	32234
584	20241018	102000	13169974750	4365	4360	4380	4360	1348
585	20241018	101900	13164081210	4380	4380	4385	4360	5641
586	20241018	101800	13139407305	4390	4380	4400	4370	2611
587	20241018	101700	13127953445	4375	4370	4380	4365	4750
588	20241018	101600	13107180145	4370	4370	4375	4360	2242
589	20241018	101500	13097393100	4370	4375	4390	4355	4263
590	20241018	101400	13078730800	4380	4335	4400	4330	9036
591	20241018	101300	13039367250	4335	4375	4385	4320	20466
592	20241018	101200	12950571290	4375	4460	4500	4335	54884
593	20241018	101100	12706855345	4460	4395	4465	4355	37467
594	20241018	101000	12541144920	4400	4335	4400	4325	18343
595	20241018	100900	12460980555	4345	4325	4355	4325	2985
596	20241018	100800	12448033585	4345	4315	4345	4315	3032
597	20241018	100700	12434886780	4310	4350	4350	4305	5680
598	20241018	100600	12410355730	4350	4355	4365	4345	2485
599	20241018	100500	12399537925	4370	4375	4380	4355	4252
600	20241018	100400	12380979780	4375	4360	4380	4355	6951
601	20241018	100300	12350637910	4370	4380	4385	4350	9790
602	20241018	100200	12307909920	4380	4355	4390	4350	16216
603	20241018	100100	12236979525	4350	4310	4365	4305	6445
604	20241018	100000	12209030940	4330	4320	4330	4305	3163
605	20241018	095900	12195368995	4320	4330	4345	4320	3184
606	20241018	095800	12181583725	4345	4355	4355	4330	2631
607	20241018	095700	12170167930	4355	4340	4365	4330	4832
608	20241018	095600	12149128105	4340	4340	4340	4325	1276
609	20241018	095500	12143599270	4345	4300	4345	4300	2145
610	20241018	095400	12134317390	4295	4300	4300	4275	7069
611	20241018	095300	12104019245	4325	4340	4360	4275	7932
612	20241018	095200	12069808615	4345	4360	4370	4340	8632
613	20241018	095100	12032197535	4360	4360	4390	4360	10390
614	20241018	095000	11986756130	4355	4350	4390	4330	30027
615	20241018	094900	11855632700	4345	4290	4350	4285	16914
616	20241018	094800	11782671400	4305	4275	4305	4275	7854
617	20241018	094700	11749020925	4275	4285	4290	4275	10680
618	20241018	094600	11703332660	4285	4290	4300	4280	3519
619	20241018	094500	11688253240	4290	4280	4295	4280	7359
620	20241018	094400	11656750245	4295	4330	4330	4280	19045
621	20241018	094300	11574806635	4320	4300	4325	4300	7245
622	20241018	094200	11543550475	4300	4295	4300	4275	12298
623	20241018	094100	11490848970	4300	4320	4335	4290	8209
624	20241018	094000	11455486395	4330	4335	4335	4285	8082
625	20241018	093900	11420649600	4330	4285	4330	4280	7925
626	20241018	093800	11386562435	4285	4295	4300	4275	13706
627	20241018	093700	11327831010	4300	4315	4330	4290	10954
628	20241018	093600	11280658235	4315	4325	4350	4300	7560
629	20241018	093500	11248000245	4300	4350	4350	4290	41939
630	20241018	093400	11067200090	4350	4330	4390	4325	15154
631	20241018	093300	11001014185	4325	4340	4355	4325	9246
632	20241018	093200	10960975145	4340	4360	4380	4330	10610
633	20241018	093100	10914819480	4380	4345	4380	4340	19670
634	20241018	093000	10829023800	4340	4365	4370	4330	7901
635	20241018	092900	10794668400	4365	4370	4375	4355	8957
636	20241018	092800	10755567285	4370	4330	4380	4320	19648
637	20241018	092700	10670425160	4330	4410	4420	4325	45591
638	20241018	092600	10471316060	4420	4405	4425	4395	14797
639	20241018	092500	10406088005	4405	4470	4470	4400	27353
640	20241018	092400	10284955215	4470	4415	4500	4395	40249
641	20241018	092300	10105033005	4415	4405	4445	4385	18452
642	20241018	092200	10023650745	4410	4390	4410	4375	8442
643	20241018	092100	9986611160	4390	4425	4430	4360	31323
644	20241018	092000	9849255190	4430	4450	4450	4400	27960
645	20241018	091900	9725744355	4450	4430	4455	4390	44750
646	20241018	091800	9528111555	4460	4500	4510	4410	42767
647	20241018	091700	9337257945	4495	4500	4530	4470	48468
648	20241018	091600	9119004045	4500	4440	4570	4405	98528
649	20241018	091500	8674795055	4440	4335	4450	4320	50671
650	20241018	091400	8451739650	4335	4370	4385	4320	34342
651	20241018	091300	8302637280	4370	4365	4425	4350	32425
652	20241018	091200	8161022875	4370	4425	4425	4355	39595
653	20241018	091100	7987580315	4420	4475	4485	4420	51793
654	20241018	091000	7756599305	4475	4400	4495	4390	73636
655	20241018	090900	7428782430	4390	4400	4410	4300	80704
656	20241018	090800	7077458185	4400	4395	4480	4385	99704
657	20241018	090700	6635798905	4385	4500	4655	4370	292388
658	20241018	090600	5306257215	4490	4285	4550	4275	185555
659	20241018	090500	4484361130	4285	4235	4320	4215	64799
660	20241018	090400	4207600300	4235	4330	4350	4210	117049
661	20241018	090300	3707727895	4330	4585	4600	4225	323700
662	20241018	090200	2288112040	4585	4355	4585	4210	519415
663	20241018	090100	0	3735	3735	3735	3735	0
664	20241018	090000	0	3735	3735	3735	3735	0