KissMeData/019540/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190600	136129005	4065	4065	4065	4065	145
3	20241022	190500	136129005	4065	4065	4065	4065	0
4	20241022	190400	136129005	4065	4065	4065	4065	0
5	20241022	190300	136129005	4065	4065	4065	4065	0
6	20241022	190200	136129005	4065	4065	4065	4065	0
7	20241022	190100	136129005	4065	4065	4065	4065	0
8	20241022	190000	136129005	4065	4065	4065	4065	0
9	20241022	185900	136129005	4065	4065	4065	4065	0
10	20241022	185800	136129005	4065	4065	4065	4065	0
11	20241022	185700	136129005	4065	4065	4065	4065	0
12	20241022	185600	136129005	4065	4065	4065	4065	0
13	20241022	185500	136129005	4065	4065	4065	4065	0
14	20241022	185400	136129005	4065	4065	4065	4065	0
15	20241022	185300	136129005	4065	4065	4065	4065	0
16	20241022	185200	136129005	4065	4065	4065	4065	0
17	20241022	185100	136129005	4065	4065	4065	4065	0
18	20241022	185000	136129005	4065	4065	4065	4065	0
19	20241022	184900	136129005	4065	4065	4065	4065	0
20	20241022	184800	136129005	4065	4065	4065	4065	0
21	20241022	184700	136129005	4065	4065	4065	4065	0
22	20241022	184600	136129005	4065	4065	4065	4065	0
23	20241022	184500	136129005	4065	4065	4065	4065	0
24	20241022	184400	136129005	4065	4065	4065	4065	0
25	20241022	184300	136129005	4065	4065	4065	4065	0
26	20241022	184200	136129005	4065	4065	4065	4065	0
27	20241022	184100	136129005	4065	4065	4065	4065	0
28	20241022	184000	136129005	4065	4065	4065	4065	0
29	20241022	183900	136129005	4065	4065	4065	4065	0
30	20241022	183800	136129005	4065	4065	4065	4065	0
31	20241022	183700	136129005	4065	4065	4065	4065	0
32	20241022	183600	136129005	4065	4065	4065	4065	145
33	20241022	183500	136129005	4065	4065	4065	4065	0
34	20241022	183400	136129005	4065	4065	4065	4065	0
35	20241022	183300	136129005	4065	4065	4065	4065	0
36	20241022	183200	136129005	4065	4065	4065	4065	0
37	20241022	183100	136129005	4065	4065	4065	4065	0
38	20241022	183000	136129005	4065	4065	4065	4065	0
39	20241022	182900	136129005	4065	4065	4065	4065	0
40	20241022	182800	136129005	4065	4065	4065	4065	0
41	20241022	182700	136129005	4065	4065	4065	4065	0
42	20241022	182600	136129005	4065	4065	4065	4065	0
43	20241022	182500	136129005	4065	4065	4065	4065	0
44	20241022	182400	136129005	4065	4065	4065	4065	0
45	20241022	182300	136129005	4065	4065	4065	4065	0
46	20241022	182200	136129005	4065	4065	4065	4065	0
47	20241022	182100	136129005	4065	4065	4065	4065	0
48	20241022	182000	136129005	4065	4065	4065	4065	0
49	20241022	181900	136129005	4065	4065	4065	4065	0
50	20241022	181800	136129005	4065	4065	4065	4065	0
51	20241022	181700	136129005	4065	4065	4065	4065	0
52	20241022	181600	136129005	4065	4065	4065	4065	0
53	20241022	181500	136129005	4065	4065	4065	4065	0
54	20241022	181400	136129005	4065	4065	4065	4065	0
55	20241022	181300	136129005	4065	4065	4065	4065	0
56	20241022	181200	136129005	4065	4065	4065	4065	0
57	20241022	181100	136129005	4065	4065	4065	4065	0
58	20241022	181000	136129005	4065	4065	4065	4065	0
59	20241022	180900	136129005	4065	4065	4065	4065	0
60	20241022	180800	136129005	4065	4065	4065	4065	0
61	20241022	180700	136129005	4065	4065	4065	4065	0
62	20241022	180600	136129005	4065	4065	4065	4065	145
63	20241022	180500	136129005	4065	4065	4065	4065	0
64	20241022	180400	136129005	4065	4065	4065	4065	0
65	20241022	180300	136129005	4065	4065	4065	4065	0
66	20241022	180200	136129005	4065	4065	4065	4065	0
67	20241022	180100	136129005	4065	4065	4065	4065	0
68	20241022	180000	136129005	4065	4065	4065	4065	0
69	20241022	175900	136129005	4065	4065	4065	4065	0
70	20241022	175800	136129005	4065	4065	4065	4065	0
71	20241022	175700	136129005	4065	4065	4065	4065	0
72	20241022	175600	136129005	4065	4065	4065	4065	0
73	20241022	175500	136129005	4065	4065	4065	4065	0
74	20241022	175400	136129005	4065	4065	4065	4065	0
75	20241022	175300	136129005	4065	4065	4065	4065	0
76	20241022	175200	136129005	4065	4065	4065	4065	0
77	20241022	175100	136129005	4065	4065	4065	4065	0
78	20241022	175000	136129005	4065	4065	4065	4065	0
79	20241022	174900	136129005	4065	4065	4065	4065	0
80	20241022	174800	136129005	4065	4065	4065	4065	0
81	20241022	174700	136129005	4065	4065	4065	4065	0
82	20241022	174600	136129005	4065	4065	4065	4065	0
83	20241022	174500	136129005	4065	4065	4065	4065	0
84	20241022	174400	136129005	4065	4065	4065	4065	0
85	20241022	174300	136129005	4065	4065	4065	4065	0
86	20241022	174200	136129005	4065	4065	4065	4065	0
87	20241022	174100	136129005	4065	4065	4065	4065	0
88	20241022	174000	136129005	4065	4065	4065	4065	0
89	20241022	173900	136129005	4065	4065	4065	4065	0
90	20241022	173800	136129005	4065	4065	4065	4065	0
91	20241022	173700	136129005	4065	4065	4065	4065	0
92	20241022	173600	136129005	4065	4065	4065	4065	145
93	20241022	173500	136129005	4065	4065	4065	4065	0
94	20241022	173400	136129005	4065	4065	4065	4065	0
95	20241022	173300	136129005	4065	4065	4065	4065	0
96	20241022	173200	136129005	4065	4065	4065	4065	0
97	20241022	173100	136129005	4065	4065	4065	4065	0
98	20241022	173000	136129005	4065	4065	4065	4065	0
99	20241022	172900	136129005	4065	4065	4065	4065	0
100	20241022	172800	136129005	4065	4065	4065	4065	0
101	20241022	172700	136129005	4065	4065	4065	4065	0
102	20241022	172600	136129005	4065	4065	4065	4065	0
103	20241022	172500	136129005	4065	4065	4065	4065	0
104	20241022	172400	136129005	4065	4065	4065	4065	0
105	20241022	172300	136129005	4065	4065	4065	4065	0
106	20241022	172200	136129005	4065	4065	4065	4065	0
107	20241022	172100	136129005	4065	4065	4065	4065	0
108	20241022	172000	136129005	4065	4065	4065	4065	0
109	20241022	171900	136129005	4065	4065	4065	4065	0
110	20241022	171800	136129005	4065	4065	4065	4065	0
111	20241022	171700	136129005	4065	4065	4065	4065	0
112	20241022	171600	136129005	4065	4065	4065	4065	0
113	20241022	171500	136129005	4065	4065	4065	4065	0
114	20241022	171400	136129005	4065	4065	4065	4065	0
115	20241022	171300	136129005	4065	4065	4065	4065	0
116	20241022	171200	136129005	4065	4065	4065	4065	0
117	20241022	171100	136129005	4065	4065	4065	4065	0
118	20241022	171000	136129005	4065	4065	4065	4065	0
119	20241022	170900	136129005	4065	4065	4065	4065	0
120	20241022	170800	136129005	4065	4065	4065	4065	0
121	20241022	170700	136129005	4065	4065	4065	4065	0
122	20241022	170600	136129005	4065	4065	4065	4065	145
123	20241022	170500	136129005	4065	4065	4065	4065	0
124	20241022	170400	136129005	4065	4065	4065	4065	0
125	20241022	170300	136129005	4065	4065	4065	4065	0
126	20241022	170200	136129005	4065	4065	4065	4065	0
127	20241022	170100	136129005	4065	4065	4065	4065	0
128	20241022	170000	136129005	4065	4065	4065	4065	0
129	20241022	165900	136129005	4065	4065	4065	4065	0
130	20241022	165800	136129005	4065	4065	4065	4065	0
131	20241022	165700	136129005	4065	4065	4065	4065	0
132	20241022	165600	136129005	4065	4065	4065	4065	0
133	20241022	165500	136129005	4065	4065	4065	4065	0
134	20241022	165400	136129005	4065	4065	4065	4065	0
135	20241022	165300	136129005	4065	4065	4065	4065	0
136	20241022	165200	136129005	4065	4065	4065	4065	0
137	20241022	165100	136129005	4065	4065	4065	4065	0
138	20241022	165000	136129005	4065	4065	4065	4065	0
139	20241022	164900	136129005	4065	4065	4065	4065	0
140	20241022	164800	136129005	4065	4065	4065	4065	0
141	20241022	164700	136129005	4065	4065	4065	4065	0
142	20241022	164600	136129005	4065	4065	4065	4065	0
143	20241022	164500	136129005	4065	4065	4065	4065	0
144	20241022	164400	136129005	4065	4065	4065	4065	0
145	20241022	164300	136129005	4065	4065	4065	4065	0
146	20241022	164200	136129005	4065	4065	4065	4065	0
147	20241022	164100	136129005	4065	4065	4065	4065	0
148	20241022	164000	136129005	4065	4065	4065	4065	0
149	20241022	163900	136129005	4065	4065	4065	4065	0
150	20241022	163800	136129005	4065	4065	4065	4065	0
151	20241022	163700	136129005	4065	4065	4065	4065	0
152	20241022	163600	136129005	4065	4065	4065	4065	145
153	20241022	163500	136129005	4065	4065	4065	4065	0
154	20241022	163400	136129005	4065	4065	4065	4065	0
155	20241022	163300	136129005	4065	4065	4065	4065	0
156	20241022	163200	136129005	4065	4065	4065	4065	0
157	20241022	163100	136129005	4065	4065	4065	4065	0
158	20241022	163000	136129005	4065	4065	4065	4065	0
159	20241022	162900	136129005	4065	4065	4065	4065	0
160	20241022	162800	136129005	4065	4065	4065	4065	0
161	20241022	162700	136129005	4065	4065	4065	4065	0
162	20241022	162600	136129005	4065	4065	4065	4065	0
163	20241022	162500	136129005	4065	4065	4065	4065	0
164	20241022	162400	136129005	4065	4065	4065	4065	0
165	20241022	162300	136129005	4065	4065	4065	4065	0
166	20241022	162200	136129005	4065	4065	4065	4065	0
167	20241022	162100	136129005	4065	4065	4065	4065	0
168	20241022	162000	136129005	4065	4065	4065	4065	0
169	20241022	161900	136129005	4065	4065	4065	4065	0
170	20241022	161800	136129005	4065	4065	4065	4065	0
171	20241022	161700	136129005	4065	4065	4065	4065	0
172	20241022	161600	136129005	4065	4065	4065	4065	0
173	20241022	161500	136129005	4065	4065	4065	4065	0
174	20241022	161400	136129005	4065	4065	4065	4065	0
175	20241022	161300	136129005	4065	4065	4065	4065	0
176	20241022	161200	136129005	4065	4065	4065	4065	0
177	20241022	161100	136129005	4065	4065	4065	4065	0
178	20241022	161000	136129005	4065	4065	4065	4065	0
179	20241022	160900	136129005	4065	4065	4065	4065	0
180	20241022	160800	136129005	4065	4065	4065	4065	0
181	20241022	160700	136129005	4065	4065	4065	4065	0
182	20241022	160600	136129005	4065	4065	4065	4065	145
183	20241022	160500	136129005	4065	4065	4065	4065	0
184	20241022	160400	136129005	4065	4065	4065	4065	0
185	20241022	160300	136129005	4065	4065	4065	4065	0
186	20241022	160200	136129005	4065	4065	4065	4065	0
187	20241022	160100	136129005	4065	4065	4065	4065	0
188	20241022	160000	136129005	4065	4065	4065	4065	0
189	20241022	155900	136129005	4065	4065	4065	4065	0
190	20241022	155800	136129005	4065	4065	4065	4065	0
191	20241022	155700	136129005	4065	4065	4065	4065	0
192	20241022	155600	136129005	4065	4065	4065	4065	0
193	20241022	155500	136129005	4065	4065	4065	4065	0
194	20241022	155400	136129005	4065	4065	4065	4065	0
195	20241022	155300	136129005	4065	4065	4065	4065	0
196	20241022	155200	136129005	4065	4065	4065	4065	0
197	20241022	155100	136129005	4065	4065	4065	4065	0
198	20241022	155000	136129005	4065	4065	4065	4065	0
199	20241022	154900	136129005	4065	4065	4065	4065	0
200	20241022	154800	136129005	4065	4065	4065	4065	0
201	20241022	154700	136129005	4065	4065	4065	4065	0
202	20241022	154600	136129005	4065	4065	4065	4065	0
203	20241022	154500	136129005	4065	4065	4065	4065	0
204	20241022	154400	136129005	4065	4065	4065	4065	0
205	20241022	154300	136129005	4065	4065	4065	4065	0
206	20241022	154200	136129005	4065	4065	4065	4065	0
207	20241022	154100	136129005	4065	4065	4065	4065	0
208	20241022	154000	136129005	4065	4065	4065	4065	0
209	20241022	153900	136129005	4065	4065	4065	4065	0
210	20241022	153800	136129005	4065	4065	4065	4065	0
211	20241022	153700	136129005	4065	4065	4065	4065	0
212	20241022	153600	136129005	4065	4065	4065	4065	145
213	20241022	153500	136129005	4065	4065	4065	4065	0
214	20241022	153400	136129005	4065	4065	4065	4065	0
215	20241022	153300	136129005	4065	4065	4065	4065	0
216	20241022	153200	136129005	4065	4065	4065	4065	0
217	20241022	153100	136129005	4065	4065	4065	4065	0
218	20241022	153000	136129005	4065	4065	4065	4065	145
219	20241022	152900	135539580	4060	4060	4060	4060	0
220	20241022	152800	135539580	4060	4060	4060	4060	0
221	20241022	152700	135539580	4060	4060	4060	4060	0
222	20241022	152600	135539580	4060	4060	4060	4060	0
223	20241022	152500	135539580	4060	4060	4060	4060	0
224	20241022	152400	135539580	4060	4060	4060	4060	0
225	20241022	152300	135539580	4060	4060	4060	4060	0
226	20241022	152200	135539580	4060	4060	4060	4060	0
227	20241022	152100	135539580	4060	4060	4060	4060	0
228	20241022	152000	135539580	4060	4060	4060	4060	0
229	20241022	151900	135539580	4060	4065	4065	4060	417
230	20241022	151800	133845085	4090	4065	4090	4065	75
231	20241022	151700	133540080	4060	4065	4065	4060	8
232	20241022	151600	133507595	4060	4060	4060	4060	10
233	20241022	151500	133466995	4060	4065	4065	4060	843
234	20241022	151400	130041620	4065	4065	4065	4065	0
235	20241022	151300	130041620	4065	4065	4065	4065	0
236	20241022	151200	130041620	4065	4065	4065	4065	0
237	20241022	151100	130041620	4065	4065	4065	4065	0
238	20241022	151000	130041620	4065	4065	4065	4065	0
239	20241022	150900	130041620	4065	4065	4065	4065	0
240	20241022	150800	130041620	4065	4065	4065	4065	0
241	20241022	150700	130041620	4065	4065	4065	4065	0
242	20241022	150600	130041620	4065	4065	4065	4065	0
243	20241022	150500	130041620	4065	4065	4065	4065	0
244	20241022	150400	130041620	4065	4060	4065	4060	302
245	20241022	150300	128815325	4060	4060	4060	4060	6
246	20241022	150200	128790965	4065	4065	4065	4065	41
247	20241022	150100	128624300	4065	4065	4065	4065	0
248	20241022	150000	128624300	4065	4065	4065	4065	300
249	20241022	145900	127404800	4065	4065	4065	4065	0
250	20241022	145800	127404800	4065	4070	4070	4065	380
251	20241022	145700	125860000	4070	4070	4070	4070	80
252	20241022	145600	125534400	4065	4065	4065	4065	6
253	20241022	145500	125510010	4065	4065	4065	4065	8
254	20241022	145400	125477490	4065	4065	4065	4065	7
255	20241022	145300	125449035	4065	4065	4065	4065	5
256	20241022	145200	125428710	4065	4065	4065	4065	10
257	20241022	145100	125388060	4065	4065	4065	4065	6
258	20241022	145000	125363670	4065	4065	4065	4065	0
259	20241022	144900	125363670	4065	4075	4075	4065	1007
260	20241022	144800	121263785	4075	4075	4075	4075	0
261	20241022	144700	121263785	4075	4075	4075	4075	0
262	20241022	144600	121263785	4075	4075	4075	4075	0
263	20241022	144500	121263785	4075	4075	4075	4075	0
264	20241022	144400	121263785	4075	4075	4075	4075	0
265	20241022	144300	121263785	4075	4075	4075	4075	0
266	20241022	144200	121263785	4075	4075	4075	4075	0
267	20241022	144100	121263785	4075	4075	4075	4075	2
268	20241022	144000	121255635	4075	4075	4075	4075	0
269	20241022	143900	121255635	4075	4075	4075	4075	0
270	20241022	143800	121255635	4075	4075	4075	4075	15
271	20241022	143700	121194510	4075	4075	4075	4075	52
272	20241022	143600	120982610	4075	4075	4075	4075	3
273	20241022	143500	120970385	4075	4075	4075	4075	14
274	20241022	143400	120913335	4075	4075	4075	4075	17
275	20241022	143300	120844060	4075	4075	4075	4075	17
276	20241022	143200	120774785	4075	4075	4075	4075	20
277	20241022	143100	120693285	4075	4080	4080	4075	19
278	20241022	143000	120615780	4080	4080	4080	4080	37
279	20241022	142900	120464820	4085	4085	4085	4085	0
280	20241022	142800	120464820	4085	4085	4085	4085	0
281	20241022	142700	120464820	4085	4085	4085	4085	0
282	20241022	142600	120464820	4085	4085	4085	4085	0
283	20241022	142500	120464820	4085	4085	4085	4085	0
284	20241022	142400	120464820	4085	4085	4085	4085	0
285	20241022	142300	120464820	4085	4085	4085	4085	555
286	20241022	142200	118197645	4080	4080	4080	4080	0
287	20241022	142100	118197645	4080	4080	4080	4080	0
288	20241022	142000	118197645	4080	4075	4080	4075	54
289	20241022	141900	117977355	4075	4075	4075	4075	11
290	20241022	141800	117932530	4075	4075	4075	4075	9
291	20241022	141700	117895855	4075	4075	4075	4075	11
292	20241022	141600	117851030	4075	4075	4075	4075	8
293	20241022	141500	117818430	4075	4075	4075	4075	9
294	20241022	141400	117781755	4075	4075	4075	4075	3
295	20241022	141300	117769530	4075	4075	4075	4075	0
296	20241022	141200	117769530	4075	4075	4075	4075	0
297	20241022	141100	117769530	4075	4075	4075	4075	0
298	20241022	141000	117769530	4075	4075	4075	4075	0
299	20241022	140900	117769530	4075	4075	4075	4075	32
300	20241022	140800	117639130	4075	4075	4075	4075	0
301	20241022	140700	117639130	4075	4070	4075	4070	28
302	20241022	140600	117525045	4070	4070	4070	4070	8
303	20241022	140500	117492485	4070	4070	4070	4070	6
304	20241022	140400	117468065	4070	4070	4070	4070	8
305	20241022	140300	117435505	4070	4070	4070	4070	6
306	20241022	140200	117411085	4075	4080	4080	4075	334
307	20241022	140100	116048760	4085	4085	4085	4085	279
308	20241022	140000	114909045	4085	4085	4085	4085	5
309	20241022	135900	114888620	4085	4085	4085	4085	3
310	20241022	135800	114876365	4085	4085	4085	4085	3
311	20241022	135700	114864110	4085	4085	4085	4085	0
312	20241022	135600	114864110	4085	4085	4085	4085	3
313	20241022	135500	114851855	4085	4085	4085	4085	8
314	20241022	135400	114819175	4085	4085	4085	4085	3
315	20241022	135300	114806920	4085	4085	4085	4085	103
316	20241022	135200	114386165	4085	4085	4085	4085	3
317	20241022	135100	114373910	4085	4090	4090	4085	332
318	20241022	135000	113017680	4090	4090	4090	4090	0
319	20241022	134900	113017680	4090	4090	4090	4090	3
320	20241022	134800	113005410	4090	4090	4090	4090	8
321	20241022	134700	112972690	4090	4090	4090	4090	3
322	20241022	134600	112960420	4090	4090	4090	4090	3
323	20241022	134500	112948150	4090	4090	4090	4090	6
324	20241022	134400	112923610	4090	4090	4090	4090	0
325	20241022	134300	112923610	4090	4090	4090	4090	0
326	20241022	134200	112923610	4090	4090	4090	4090	0
327	20241022	134100	112923610	4090	4090	4090	4090	0
328	20241022	134000	112923610	4090	4085	4090	4085	43
329	20241022	133900	112747780	4085	4085	4085	4085	14
330	20241022	133800	112690590	4090	4090	4090	4090	6
331	20241022	133700	112666050	4090	4090	4090	4090	14
332	20241022	133600	112608790	4090	4090	4090	4090	12
333	20241022	133500	112559710	4090	4090	4090	4090	8
334	20241022	133400	112526990	4090	4090	4090	4090	4
335	20241022	133300	112510630	4090	4090	4090	4090	2
336	20241022	133200	112502450	4090	4090	4090	4090	0
337	20241022	133100	112502450	4090	4090	4090	4090	0
338	20241022	133000	112502450	4090	4090	4090	4090	0
339	20241022	132900	112502450	4090	4090	4090	4090	0
340	20241022	132800	112502450	4090	4090	4090	4090	0
341	20241022	132700	112502450	4090	4090	4090	4090	0
342	20241022	132600	112502450	4090	4090	4090	4090	39
343	20241022	132500	112342940	4085	4085	4085	4085	6
344	20241022	132400	112318430	4085	4085	4085	4085	6
345	20241022	132300	112293920	4085	4085	4085	4085	8
346	20241022	132200	112261240	4090	4085	4090	4085	8
347	20241022	132100	112228540	4085	4085	4085	4085	8
348	20241022	132000	112195860	4085	4085	4085	4085	6
349	20241022	131900	112171350	4085	4085	4085	4085	0
350	20241022	131800	112171350	4085	4085	4085	4085	0
351	20241022	131700	112171350	4085	4085	4085	4085	0
352	20241022	131600	112171350	4085	4085	4085	4085	0
353	20241022	131500	112171350	4085	4085	4085	4085	0
354	20241022	131400	112171350	4085	4085	4085	4085	0
355	20241022	131300	112171350	4085	4085	4085	4085	50
356	20241022	131200	111967100	4085	4085	4085	4085	0
357	20241022	131100	111967100	4085	4085	4085	4085	0
358	20241022	131000	111967100	4085	4085	4085	4085	0
359	20241022	130900	111967100	4085	4085	4085	4085	0
360	20241022	130800	111967100	4085	4085	4085	4085	0
361	20241022	130700	111967100	4085	4085	4085	4085	0
362	20241022	130600	111967100	4085	4085	4085	4085	0
363	20241022	130500	111967100	4085	4085	4085	4085	0
364	20241022	130400	111967100	4085	4085	4085	4085	29
365	20241022	130300	111848635	4080	4095	4095	4080	635
366	20241022	130200	109256110	4100	4100	4100	4100	161
367	20241022	130100	108596010	4105	4105	4105	4105	0
368	20241022	130000	108596010	4105	4105	4105	4105	97
369	20241022	125900	108197825	4105	4110	4110	4105	37
370	20241022	125800	108045770	4110	4110	4110	4110	3
371	20241022	125700	108033440	4110	4110	4110	4110	3
372	20241022	125600	108021110	4110	4110	4110	4110	3
373	20241022	125500	108008780	4110	4110	4110	4110	8
374	20241022	125400	107975900	4110	4110	4110	4110	0
375	20241022	125300	107975900	4110	4110	4110	4110	0
376	20241022	125200	107975900	4110	4110	4110	4110	0
377	20241022	125100	107975900	4110	4115	4115	4110	230
378	20241022	125000	107030565	4115	4115	4115	4115	0
379	20241022	124900	107030565	4115	4115	4115	4115	41
380	20241022	124800	106861850	4110	4110	4110	4110	0
381	20241022	124700	106861850	4110	4110	4110	4110	0
382	20241022	124600	106861850	4110	4110	4110	4110	0
383	20241022	124500	106861850	4110	4110	4110	4110	0
384	20241022	124400	106861850	4110	4110	4110	4110	0
385	20241022	124300	106861850	4110	4110	4110	4110	0
386	20241022	124200	106861850	4110	4110	4110	4110	27
387	20241022	124100	106750880	4115	4115	4115	4115	1
388	20241022	124000	106746765	4115	4115	4115	4115	0
389	20241022	123900	106746765	4115	4115	4115	4115	0
390	20241022	123800	106746765	4115	4115	4115	4115	94
391	20241022	123700	106359955	4115	4115	4115	4115	3
392	20241022	123600	106347610	4115	4115	4115	4115	3
393	20241022	123500	106335265	4115	4115	4115	4115	3
394	20241022	123400	106322920	4115	4115	4115	4115	2
395	20241022	123300	106314690	4115	4115	4115	4115	0
396	20241022	123200	106314690	4115	4115	4115	4115	0
397	20241022	123100	106314690	4115	4115	4115	4115	3
398	20241022	123000	106302345	4115	4115	4115	4115	104
399	20241022	122900	105874385	4115	4115	4115	4115	10
400	20241022	122800	105833235	4115	4115	4115	4115	8
401	20241022	122700	105800315	4115	4115	4115	4115	14
402	20241022	122600	105742705	4115	4115	4115	4115	10
403	20241022	122500	105701555	4115	4115	4115	4115	4
404	20241022	122400	105685095	4115	4115	4115	4115	0
405	20241022	122300	105685095	4115	4115	4115	4115	4
406	20241022	122200	105668635	4115	4115	4115	4115	4
407	20241022	122100	105652175	4115	4115	4115	4115	100
408	20241022	122000	105240675	4115	4115	4115	4115	2
409	20241022	121900	105232445	4115	4115	4115	4115	4
410	20241022	121800	105215985	4120	4120	4120	4120	0
411	20241022	121700	105215985	4120	4120	4120	4120	0
412	20241022	121600	105215985	4120	4120	4120	4120	0
413	20241022	121500	105215985	4120	4120	4125	4120	4
414	20241022	121400	105199495	4115	4115	4115	4115	0
415	20241022	121300	105199495	4115	4115	4115	4115	50
416	20241022	121200	104993745	4120	4120	4120	4120	50
417	20241022	121100	104787745	4115	4115	4115	4115	0
418	20241022	121000	104787745	4115	4115	4115	4115	0
419	20241022	120900	104787745	4115	4115	4115	4115	5
420	20241022	120800	104767170	4115	4115	4115	4115	0
421	20241022	120700	104767170	4115	4115	4115	4115	0
422	20241022	120600	104767170	4115	4115	4115	4115	5
423	20241022	120500	104746595	4115	4115	4115	4115	2
424	20241022	120400	104738365	4115	4115	4115	4115	5
425	20241022	120300	104717790	4115	4115	4115	4115	5
426	20241022	120200	104697215	4115	4115	4115	4115	7
427	20241022	120100	104668410	4115	4115	4115	4115	0
428	20241022	120000	104668410	4115	4115	4115	4115	5
429	20241022	115900	104647835	4115	4115	4120	4115	15
430	20241022	115800	104586085	4115	4115	4115	4115	9
431	20241022	115700	104549050	4115	4115	4115	4115	7
432	20241022	115600	104520245	4115	4115	4115	4115	12
433	20241022	115500	104470865	4115	4115	4115	4115	22
434	20241022	115400	104380335	4115	4115	4115	4115	9
435	20241022	115300	104343300	4115	4115	4115	4115	0
436	20241022	115200	104343300	4115	4115	4115	4115	7
437	20241022	115100	104314495	4115	4115	4115	4115	9
438	20241022	115000	104277460	4115	4115	4115	4115	8
439	20241022	114900	104244540	4115	4115	4115	4115	10
440	20241022	114800	104203390	4120	4120	4120	4120	25
441	20241022	114700	104100390	4120	4120	4120	4120	0
442	20241022	114600	104100390	4120	4120	4120	4120	82
443	20241022	114500	103762550	4120	4120	4120	4120	8
444	20241022	114400	103729590	4120	4125	4125	4120	211
445	20241022	114300	102860260	4125	4125	4125	4125	0
446	20241022	114200	102860260	4125	4125	4125	4125	0
447	20241022	114100	102860260	4125	4125	4125	4125	100
448	20241022	114000	102447760	4125	4125	4125	4125	5
449	20241022	113900	102427135	4125	4125	4125	4125	0
450	20241022	113800	102427135	4125	4125	4125	4125	0
451	20241022	113700	102427135	4125	4125	4125	4125	0
452	20241022	113600	102427135	4125	4125	4125	4125	0
453	20241022	113500	102427135	4125	4125	4125	4125	0
454	20241022	113400	102427135	4125	4125	4125	4125	33
455	20241022	113300	102291010	4120	4120	4120	4120	0
456	20241022	113200	102291010	4120	4115	4120	4115	218
457	20241022	113100	101392860	4115	4115	4115	4115	4
458	20241022	113000	101376400	4120	4120	4120	4120	14
459	20241022	112900	101318720	4120	4120	4120	4120	8
460	20241022	112800	101285760	4120	4120	4120	4120	4
461	20241022	112700	101269280	4125	4125	4125	4125	1090
462	20241022	112600	96773030	4125	4115	4125	4115	85
463	20241022	112500	96422765	4115	4115	4115	4115	1
464	20241022	112400	96418650	4115	4115	4115	4115	17
465	20241022	112300	96348695	4110	4110	4110	4110	20
466	20241022	112200	96266495	4105	4105	4105	4105	1
467	20241022	112100	96262390	4105	4105	4105	4105	0
468	20241022	112000	96262390	4105	4105	4105	4105	0
469	20241022	111900	96262390	4105	4105	4105	4105	13
470	20241022	111800	96209025	4100	4120	4120	4100	781
471	20241022	111700	93002400	4120	4120	4120	4120	0
472	20241022	111600	93002400	4120	4120	4120	4120	2
473	20241022	111500	92994160	4120	4120	4120	4120	0
474	20241022	111400	92994160	4120	4120	4120	4120	0
475	20241022	111300	92994160	4120	4120	4120	4120	0
476	20241022	111200	92994160	4120	4120	4120	4120	0
477	20241022	111100	92994160	4120	4120	4120	4120	33
478	20241022	111000	92858200	4130	4130	4130	4130	0
479	20241022	110900	92858200	4130	4130	4130	4130	0
480	20241022	110800	92858200	4130	4130	4130	4130	0
481	20241022	110700	92858200	4130	4130	4130	4130	0
482	20241022	110600	92858200	4130	4120	4130	4120	25
483	20241022	110500	92755095	4115	4115	4115	4115	44
484	20241022	110400	92574035	4115	4110	4115	4110	59
485	20241022	110300	92331540	4120	4120	4120	4120	7
486	20241022	110200	92302700	4115	4115	4115	4115	18
487	20241022	110100	92228630	4115	4115	4115	4115	33
488	20241022	110000	92092835	4110	4110	4110	4110	17
489	20241022	105900	92022965	4105	4105	4105	4105	6
490	20241022	105800	91998335	4105	4105	4105	4105	3
491	20241022	105700	91986020	4105	4105	4105	4105	6
492	20241022	105600	91961390	4105	4110	4110	4105	4
493	20241022	105500	91944965	4105	4105	4105	4105	8
494	20241022	105400	91912125	4105	4105	4105	4105	9
495	20241022	105300	91875180	4105	4105	4105	4105	8
496	20241022	105200	91842340	4105	4105	4110	4105	9
497	20241022	105100	91805385	4105	4105	4105	4105	10
498	20241022	105000	91764335	4110	4105	4110	4105	9
499	20241022	104900	91727365	4105	4105	4105	4105	10
500	20241022	104800	91686315	4110	4110	4110	4110	4
501	20241022	104700	91669875	4110	4110	4110	4110	8
502	20241022	104600	91636995	4110	4110	4110	4110	65
503	20241022	104500	91369845	4110	4105	4110	4105	25
504	20241022	104400	91267150	4105	4105	4105	4105	4
505	20241022	104300	91250730	4105	4105	4105	4105	4
506	20241022	104200	91234310	4110	4110	4110	4110	0
507	20241022	104100	91234310	4110	4110	4110	4110	0
508	20241022	104000	91234310	4110	4110	4110	4110	0
509	20241022	103900	91234310	4110	4110	4110	4110	149
510	20241022	103800	90621920	4105	4105	4105	4105	0
511	20241022	103700	90621920	4105	4105	4105	4105	3
512	20241022	103600	90609605	4105	4105	4105	4105	3
513	20241022	103500	90597290	4110	4110	4110	4110	27
514	20241022	103400	90486320	4110	4110	4110	4110	12
515	20241022	103300	90437000	4110	4110	4110	4110	10
516	20241022	103200	90395900	4110	4110	4110	4110	14
517	20241022	103100	90338360	4110	4110	4110	4110	55
518	20241022	103000	90112310	4105	4105	4105	4105	0
519	20241022	102900	90112310	4105	4105	4105	4105	6
520	20241022	102800	90087680	4105	4105	4105	4105	15
521	20241022	102700	90026105	4105	4105	4105	4105	4
522	20241022	102600	90009685	4105	4100	4145	4100	272
523	20241022	102500	88887000	4100	4100	4100	4100	4
524	20241022	102400	88870600	4100	4100	4100	4100	6
525	20241022	102300	88846000	4100	4100	4100	4100	4
526	20241022	102200	88829600	4100	4100	4100	4100	4
527	20241022	102100	88813200	4105	4105	4105	4105	10
528	20241022	102000	88772150	4105	4105	4105	4105	0
529	20241022	101900	88772150	4105	4090	4105	4090	78
530	20241022	101800	88452180	4085	4080	4085	4080	10
531	20241022	101700	88411355	4080	4080	4080	4080	9
532	20241022	101600	88374635	4075	4075	4080	4075	11
533	20241022	101500	88329805	4070	4060	4105	4045	986
534	20241022	101400	84329055	4090	4090	4090	4090	0
535	20241022	101300	84329055	4090	4080	4090	4080	277
536	20241022	101200	83196135	4125	4145	4145	4125	2759
537	20241022	101100	71801625	4150	4150	4150	4150	0
538	20241022	101000	71801625	4150	4150	4150	4150	0
539	20241022	100900	71801625	4150	4150	4150	4150	0
540	20241022	100800	71801625	4150	4150	4150	4150	1
541	20241022	100700	71797475	4145	4145	4145	4145	0
542	20241022	100600	71797475	4145	4145	4145	4145	0
543	20241022	100500	71797475	4145	4145	4145	4145	0
544	20241022	100400	71797475	4145	4145	4145	4145	4
545	20241022	100300	71780895	4140	4140	4140	4140	2
546	20241022	100200	71772615	4135	4135	4135	4135	0
547	20241022	100100	71772615	4135	4135	4135	4135	0
548	20241022	100000	71772615	4135	4155	4155	4135	1205
549	20241022	095900	66777545	4155	4155	4155	4155	0
550	20241022	095800	66777545	4155	4150	4155	4150	18
551	20241022	095700	66702780	4160	4160	4160	4160	118
552	20241022	095600	66211900	4160	4160	4160	4160	3
553	20241022	095500	66199420	4160	4160	4160	4160	10
554	20241022	095400	66157820	4160	4160	4160	4160	10
555	20241022	095300	66116220	4165	4160	4165	4160	23
556	20241022	095200	66020530	4160	4165	4165	4160	13
557	20241022	095100	65966395	4165	4160	4165	4160	17
558	20241022	095000	65895630	4165	4175	4175	4165	631
559	20241022	094900	63264165	4175	4175	4180	4170	264
560	20241022	094800	62163100	4175	4170	4175	4170	116
561	20241022	094700	61679255	4170	4180	4180	4170	1951
562	20241022	094600	53540880	4175	4175	4175	4175	548
563	20241022	094500	51252980	4185	4185	4185	4185	0
564	20241022	094400	51252980	4185	4185	4185	4185	0
565	20241022	094300	51252980	4185	4185	4185	4185	480
566	20241022	094200	49244180	4170	4195	4195	4170	1924
567	20241022	094100	41211560	4195	4190	4210	4190	324
568	20241022	094000	39851495	4185	4195	4195	4185	79
569	20241022	093900	39520575	4195	4175	4195	4175	41
570	20241022	093800	39348995	4175	4175	4215	4170	80
571	20241022	093700	39013125	4175	4170	4175	4170	19
572	20241022	093600	38933890	4160	4165	4165	4160	800
573	20241022	093500	35605640	4170	4160	4170	4160	923
574	20241022	093400	31765670	4160	4160	4270	4150	4393
575	20241022	093300	13352375	4160	4160	4160	4160	110
576	20241022	093200	12894775	4150	4150	4150	4150	2
577	20241022	093100	12886475	4160	4160	4160	4160	100
578	20241022	093000	12470475	4150	4165	4165	4150	102
579	20241022	092900	12045675	4165	4165	4165	4165	0
580	20241022	092800	12045675	4165	4165	4165	4165	10
581	20241022	092700	12004025	4160	4160	4165	4160	21
582	20241022	092600	11916570	4155	4155	4155	4155	0
583	20241022	092500	11916570	4155	4155	4155	4155	0
584	20241022	092400	11916570	4155	4155	4155	4155	0
585	20241022	092300	11916570	4155	4155	4155	4155	500
586	20241022	092200	9839070	4150	4150	4150	4150	0
587	20241022	092100	9839070	4150	4150	4150	4150	0
588	20241022	092000	9839070	4150	4150	4150	4150	0
589	20241022	091900	9839070	4150	4150	4150	4150	33
590	20241022	091800	9702120	4150	4160	4175	4150	68
591	20241022	091700	9419180	4150	4150	4175	4150	118
592	20241022	091600	8929375	4195	4190	4195	4190	26
593	20241022	091500	8820425	4175	4175	4175	4175	0
594	20241022	091400	8820425	4175	4175	4175	4175	0
595	20241022	091300	8820425	4175	4135	4175	4135	74
596	20241022	091200	8512715	4140	4140	4140	4140	0
597	20241022	091100	8512715	4140	4140	4140	4140	0
598	20241022	091000	8512715	4140	4140	4140	4140	0
599	20241022	090900	8512715	4140	4140	4140	4140	215
600	20241022	090800	7622615	4140	4140	4140	4140	56
601	20241022	090700	7390775	4140	4140	4140	4140	0
602	20241022	090600	7390775	4140	4155	4155	4140	355
603	20241022	090500	5919140	4175	4175	4175	4175	0
604	20241022	090400	5919140	4175	4155	4175	4155	43
605	20241022	090300	5740235	4185	4170	4185	4155	1002
606	20241022	090200	1576880	4190	4190	4190	4190	2
607	20241022	090100	1568500	4170	4170	4170	4170	0
608	20241022	090000	1568500	4170	4180	4180	4170	154