KissMeData/121440/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201900	136625325	4005	4005	4005	4005	447
3	20241018	201800	136625325	4005	4005	4005	4005	0
4	20241018	201700	136625325	4005	4005	4005	4005	0
5	20241018	201600	136625325	4005	4005	4005	4005	0
6	20241018	201500	136625325	4005	4005	4005	4005	0
7	20241018	201400	136625325	4005	4005	4005	4005	0
8	20241018	201300	136625325	4005	4005	4005	4005	0
9	20241018	201200	136625325	4005	4005	4005	4005	0
10	20241018	201100	136625325	4005	4005	4005	4005	0
11	20241018	201000	136625325	4005	4005	4005	4005	0
12	20241018	200900	136625325	4005	4005	4005	4005	0
13	20241018	200800	136625325	4005	4005	4005	4005	0
14	20241018	200700	136625325	4005	4005	4005	4005	0
15	20241018	200600	136625325	4005	4005	4005	4005	0
16	20241018	200500	136625325	4005	4005	4005	4005	0
17	20241018	200400	136625325	4005	4005	4005	4005	0
18	20241018	200300	136625325	4005	4005	4005	4005	0
19	20241018	200200	136625325	4005	4005	4005	4005	0
20	20241018	200100	136625325	4005	4005	4005	4005	0
21	20241018	200000	136625325	4005	4005	4005	4005	0
22	20241018	195900	136625325	4005	4005	4005	4005	0
23	20241018	195800	136625325	4005	4005	4005	4005	0
24	20241018	195700	136625325	4005	4005	4005	4005	0
25	20241018	195600	136625325	4005	4005	4005	4005	0
26	20241018	195500	136625325	4005	4005	4005	4005	0
27	20241018	195400	136625325	4005	4005	4005	4005	0
28	20241018	195300	136625325	4005	4005	4005	4005	0
29	20241018	195200	136625325	4005	4005	4005	4005	0
30	20241018	195100	136625325	4005	4005	4005	4005	0
31	20241018	195000	136625325	4005	4005	4005	4005	0
32	20241018	194900	136625325	4005	4005	4005	4005	447
33	20241018	194800	136625325	4005	4005	4005	4005	0
34	20241018	194700	136625325	4005	4005	4005	4005	0
35	20241018	194600	136625325	4005	4005	4005	4005	0
36	20241018	194500	136625325	4005	4005	4005	4005	0
37	20241018	194400	136625325	4005	4005	4005	4005	0
38	20241018	194300	136625325	4005	4005	4005	4005	0
39	20241018	194200	136625325	4005	4005	4005	4005	0
40	20241018	194100	136625325	4005	4005	4005	4005	0
41	20241018	194000	136625325	4005	4005	4005	4005	0
42	20241018	193900	136625325	4005	4005	4005	4005	0
43	20241018	193800	136625325	4005	4005	4005	4005	0
44	20241018	193700	136625325	4005	4005	4005	4005	0
45	20241018	193600	136625325	4005	4005	4005	4005	0
46	20241018	193500	136625325	4005	4005	4005	4005	0
47	20241018	193400	136625325	4005	4005	4005	4005	0
48	20241018	193300	136625325	4005	4005	4005	4005	0
49	20241018	193200	136625325	4005	4005	4005	4005	0
50	20241018	193100	136625325	4005	4005	4005	4005	0
51	20241018	193000	136625325	4005	4005	4005	4005	0
52	20241018	192900	136625325	4005	4005	4005	4005	0
53	20241018	192800	136625325	4005	4005	4005	4005	0
54	20241018	192700	136625325	4005	4005	4005	4005	0
55	20241018	192600	136625325	4005	4005	4005	4005	0
56	20241018	192500	136625325	4005	4005	4005	4005	0
57	20241018	192400	136625325	4005	4005	4005	4005	0
58	20241018	192300	136625325	4005	4005	4005	4005	0
59	20241018	192200	136625325	4005	4005	4005	4005	0
60	20241018	192100	136625325	4005	4005	4005	4005	0
61	20241018	192000	136625325	4005	4005	4005	4005	0
62	20241018	191900	136625325	4005	4005	4005	4005	447
63	20241018	191800	136625325	4005	4005	4005	4005	0
64	20241018	191700	136625325	4005	4005	4005	4005	0
65	20241018	191600	136625325	4005	4005	4005	4005	0
66	20241018	191500	136625325	4005	4005	4005	4005	0
67	20241018	191400	136625325	4005	4005	4005	4005	0
68	20241018	191300	136625325	4005	4005	4005	4005	0
69	20241018	191200	136625325	4005	4005	4005	4005	0
70	20241018	191100	136625325	4005	4005	4005	4005	0
71	20241018	191000	136625325	4005	4005	4005	4005	0
72	20241018	190900	136625325	4005	4005	4005	4005	0
73	20241018	190800	136625325	4005	4005	4005	4005	0
74	20241018	190700	136625325	4005	4005	4005	4005	0
75	20241018	190600	136625325	4005	4005	4005	4005	0
76	20241018	190500	136625325	4005	4005	4005	4005	0
77	20241018	190400	136625325	4005	4005	4005	4005	0
78	20241018	190300	136625325	4005	4005	4005	4005	0
79	20241018	190200	136625325	4005	4005	4005	4005	0
80	20241018	190100	136625325	4005	4005	4005	4005	0
81	20241018	190000	136625325	4005	4005	4005	4005	0
82	20241018	185900	136625325	4005	4005	4005	4005	0
83	20241018	185800	136625325	4005	4005	4005	4005	0
84	20241018	185700	136625325	4005	4005	4005	4005	0
85	20241018	185600	136625325	4005	4005	4005	4005	0
86	20241018	185500	136625325	4005	4005	4005	4005	0
87	20241018	185400	136625325	4005	4005	4005	4005	0
88	20241018	185300	136625325	4005	4005	4005	4005	0
89	20241018	185200	136625325	4005	4005	4005	4005	0
90	20241018	185100	136625325	4005	4005	4005	4005	0
91	20241018	185000	136625325	4005	4005	4005	4005	0
92	20241018	184900	136625325	4005	4005	4005	4005	447
93	20241018	184800	136625325	4005	4005	4005	4005	0
94	20241018	184700	136625325	4005	4005	4005	4005	0
95	20241018	184600	136625325	4005	4005	4005	4005	0
96	20241018	184500	136625325	4005	4005	4005	4005	0
97	20241018	184400	136625325	4005	4005	4005	4005	0
98	20241018	184300	136625325	4005	4005	4005	4005	0
99	20241018	184200	136625325	4005	4005	4005	4005	0
100	20241018	184100	136625325	4005	4005	4005	4005	0
101	20241018	184000	136625325	4005	4005	4005	4005	0
102	20241018	183900	136625325	4005	4005	4005	4005	0
103	20241018	183800	136625325	4005	4005	4005	4005	0
104	20241018	183700	136625325	4005	4005	4005	4005	0
105	20241018	183600	136625325	4005	4005	4005	4005	0
106	20241018	183500	136625325	4005	4005	4005	4005	0
107	20241018	183400	136625325	4005	4005	4005	4005	0
108	20241018	183300	136625325	4005	4005	4005	4005	0
109	20241018	183200	136625325	4005	4005	4005	4005	0
110	20241018	183100	136625325	4005	4005	4005	4005	0
111	20241018	183000	136625325	4005	4005	4005	4005	0
112	20241018	182900	136625325	4005	4005	4005	4005	0
113	20241018	182800	136625325	4005	4005	4005	4005	0
114	20241018	182700	136625325	4005	4005	4005	4005	0
115	20241018	182600	136625325	4005	4005	4005	4005	0
116	20241018	182500	136625325	4005	4005	4005	4005	0
117	20241018	182400	136625325	4005	4005	4005	4005	0
118	20241018	182300	136625325	4005	4005	4005	4005	0
119	20241018	182200	136625325	4005	4005	4005	4005	0
120	20241018	182100	136625325	4005	4005	4005	4005	0
121	20241018	182000	136625325	4005	4005	4005	4005	0
122	20241018	181900	136625325	4005	4005	4005	4005	447
123	20241018	181800	136625325	4005	4005	4005	4005	0
124	20241018	181700	136625325	4005	4005	4005	4005	0
125	20241018	181600	136625325	4005	4005	4005	4005	0
126	20241018	181500	136625325	4005	4005	4005	4005	0
127	20241018	181400	136625325	4005	4005	4005	4005	0
128	20241018	181300	136625325	4005	4005	4005	4005	0
129	20241018	181200	136625325	4005	4005	4005	4005	0
130	20241018	181100	136625325	4005	4005	4005	4005	0
131	20241018	181000	136625325	4005	4005	4005	4005	0
132	20241018	180900	136625325	4005	4005	4005	4005	0
133	20241018	180800	136625325	4005	4005	4005	4005	0
134	20241018	180700	136625325	4005	4005	4005	4005	0
135	20241018	180600	136625325	4005	4005	4005	4005	0
136	20241018	180500	136625325	4005	4005	4005	4005	0
137	20241018	180400	136625325	4005	4005	4005	4005	0
138	20241018	180300	136625325	4005	4005	4005	4005	0
139	20241018	180200	136625325	4005	4005	4005	4005	0
140	20241018	180100	136625325	4005	4005	4005	4005	0
141	20241018	180000	136625325	4005	4005	4005	4005	0
142	20241018	175900	136625325	4005	4005	4005	4005	0
143	20241018	175800	136625325	4005	4005	4005	4005	0
144	20241018	175700	136625325	4005	4005	4005	4005	0
145	20241018	175600	136625325	4005	4005	4005	4005	0
146	20241018	175500	136625325	4005	4005	4005	4005	0
147	20241018	175400	136625325	4005	4005	4005	4005	0
148	20241018	175300	136625325	4005	4005	4005	4005	0
149	20241018	175200	136625325	4005	4005	4005	4005	0
150	20241018	175100	136625325	4005	4005	4005	4005	0
151	20241018	175000	136625325	4005	4005	4005	4005	0
152	20241018	174900	136625325	4005	4005	4005	4005	447
153	20241018	174800	136625325	4005	4005	4005	4005	0
154	20241018	174700	136625325	4005	4005	4005	4005	0
155	20241018	174600	136625325	4005	4005	4005	4005	0
156	20241018	174500	136625325	4005	4005	4005	4005	0
157	20241018	174400	136625325	4005	4005	4005	4005	0
158	20241018	174300	136625325	4005	4005	4005	4005	0
159	20241018	174200	136625325	4005	4005	4005	4005	0
160	20241018	174100	136625325	4005	4005	4005	4005	0
161	20241018	174000	136625325	4005	4005	4005	4005	0
162	20241018	173900	136625325	4005	4005	4005	4005	0
163	20241018	173800	136625325	4005	4005	4005	4005	0
164	20241018	173700	136625325	4005	4005	4005	4005	0
165	20241018	173600	136625325	4005	4005	4005	4005	0
166	20241018	173500	136625325	4005	4005	4005	4005	0
167	20241018	173400	136625325	4005	4005	4005	4005	0
168	20241018	173300	136625325	4005	4005	4005	4005	0
169	20241018	173200	136625325	4005	4005	4005	4005	0
170	20241018	173100	136625325	4005	4005	4005	4005	0
171	20241018	173000	136625325	4005	4005	4005	4005	0
172	20241018	172900	136625325	4005	4005	4005	4005	0
173	20241018	172800	136625325	4005	4005	4005	4005	0
174	20241018	172700	136625325	4005	4005	4005	4005	0
175	20241018	172600	136625325	4005	4005	4005	4005	0
176	20241018	172500	136625325	4005	4005	4005	4005	0
177	20241018	172400	136625325	4005	4005	4005	4005	0
178	20241018	172300	136625325	4005	4005	4005	4005	0
179	20241018	172200	136625325	4005	4005	4005	4005	0
180	20241018	172100	136625325	4005	4005	4005	4005	0
181	20241018	172000	136625325	4005	4005	4005	4005	0
182	20241018	171900	136625325	4005	4005	4005	4005	447
183	20241018	171800	136625325	4005	4005	4005	4005	0
184	20241018	171700	136625325	4005	4005	4005	4005	0
185	20241018	171600	136625325	4005	4005	4005	4005	0
186	20241018	171500	136625325	4005	4005	4005	4005	0
187	20241018	171400	136625325	4005	4005	4005	4005	0
188	20241018	171300	136625325	4005	4005	4005	4005	0
189	20241018	171200	136625325	4005	4005	4005	4005	0
190	20241018	171100	136625325	4005	4005	4005	4005	0
191	20241018	171000	136625325	4005	4005	4005	4005	0
192	20241018	170900	136625325	4005	4005	4005	4005	0
193	20241018	170800	136625325	4005	4005	4005	4005	0
194	20241018	170700	136625325	4005	4005	4005	4005	0
195	20241018	170600	136625325	4005	4005	4005	4005	0
196	20241018	170500	136625325	4005	4005	4005	4005	0
197	20241018	170400	136625325	4005	4005	4005	4005	0
198	20241018	170300	136625325	4005	4005	4005	4005	0
199	20241018	170200	136625325	4005	4005	4005	4005	0
200	20241018	170100	136625325	4005	4005	4005	4005	0
201	20241018	170000	136625325	4005	4005	4005	4005	0
202	20241018	165900	136625325	4005	4005	4005	4005	0
203	20241018	165800	136625325	4005	4005	4005	4005	0
204	20241018	165700	136625325	4005	4005	4005	4005	0
205	20241018	165600	136625325	4005	4005	4005	4005	0
206	20241018	165500	136625325	4005	4005	4005	4005	0
207	20241018	165400	136625325	4005	4005	4005	4005	0
208	20241018	165300	136625325	4005	4005	4005	4005	0
209	20241018	165200	136625325	4005	4005	4005	4005	0
210	20241018	165100	136625325	4005	4005	4005	4005	0
211	20241018	165000	136625325	4005	4005	4005	4005	0
212	20241018	164900	136625325	4005	4005	4005	4005	447
213	20241018	164800	136625325	4005	4005	4005	4005	0
214	20241018	164700	136625325	4005	4005	4005	4005	0
215	20241018	164600	136625325	4005	4005	4005	4005	0
216	20241018	164500	136625325	4005	4005	4005	4005	0
217	20241018	164400	136625325	4005	4005	4005	4005	0
218	20241018	164300	136625325	4005	4005	4005	4005	0
219	20241018	164200	136625325	4005	4005	4005	4005	0
220	20241018	164100	136625325	4005	4005	4005	4005	0
221	20241018	164000	136625325	4005	4005	4005	4005	0
222	20241018	163900	136625325	4005	4005	4005	4005	0
223	20241018	163800	136625325	4005	4005	4005	4005	0
224	20241018	163700	136625325	4005	4005	4005	4005	0
225	20241018	163600	136625325	4005	4005	4005	4005	0
226	20241018	163500	136625325	4005	4005	4005	4005	0
227	20241018	163400	136625325	4005	4005	4005	4005	0
228	20241018	163300	136625325	4005	4005	4005	4005	0
229	20241018	163200	136625325	4005	4005	4005	4005	0
230	20241018	163100	136625325	4005	4005	4005	4005	0
231	20241018	163000	136625325	4005	4005	4005	4005	0
232	20241018	162900	136625325	4005	4005	4005	4005	0
233	20241018	162800	136625325	4005	4005	4005	4005	0
234	20241018	162700	136625325	4005	4005	4005	4005	0
235	20241018	162600	136625325	4005	4005	4005	4005	0
236	20241018	162500	136625325	4005	4005	4005	4005	0
237	20241018	162400	136625325	4005	4005	4005	4005	0
238	20241018	162300	136625325	4005	4005	4005	4005	0
239	20241018	162200	136625325	4005	4005	4005	4005	0
240	20241018	162100	136625325	4005	4005	4005	4005	0
241	20241018	162000	136625325	4005	4005	4005	4005	0
242	20241018	161900	136625325	4005	4005	4005	4005	447
243	20241018	161800	136625325	4005	4005	4005	4005	0
244	20241018	161700	136625325	4005	4005	4005	4005	0
245	20241018	161600	136625325	4005	4005	4005	4005	0
246	20241018	161500	136625325	4005	4005	4005	4005	0
247	20241018	161400	136625325	4005	4005	4005	4005	0
248	20241018	161300	136625325	4005	4005	4005	4005	0
249	20241018	161200	136625325	4005	4005	4005	4005	0
250	20241018	161100	136625325	4005	4005	4005	4005	0
251	20241018	161000	136625325	4005	4005	4005	4005	0
252	20241018	160900	136625325	4005	4005	4005	4005	0
253	20241018	160800	136625325	4005	4005	4005	4005	0
254	20241018	160700	136625325	4005	4005	4005	4005	0
255	20241018	160600	136625325	4005	4005	4005	4005	0
256	20241018	160500	136625325	4005	4005	4005	4005	0
257	20241018	160400	136625325	4005	4005	4005	4005	0
258	20241018	160300	136625325	4005	4005	4005	4005	0
259	20241018	160200	136625325	4005	4005	4005	4005	0
260	20241018	160100	136625325	4005	4005	4005	4005	0
261	20241018	160000	136625325	4005	4005	4005	4005	0
262	20241018	155900	136625325	4005	4005	4005	4005	0
263	20241018	155800	136625325	4005	4005	4005	4005	0
264	20241018	155700	136625325	4005	4005	4005	4005	0
265	20241018	155600	136625325	4005	4005	4005	4005	0
266	20241018	155500	136625325	4005	4005	4005	4005	0
267	20241018	155400	136625325	4005	4005	4005	4005	0
268	20241018	155300	136625325	4005	4005	4005	4005	0
269	20241018	155200	136625325	4005	4005	4005	4005	0
270	20241018	155100	136625325	4005	4005	4005	4005	0
271	20241018	155000	136625325	4005	4005	4005	4005	0
272	20241018	154900	136625325	4005	4005	4005	4005	447
273	20241018	154800	136625325	4005	4005	4005	4005	0
274	20241018	154700	136625325	4005	4005	4005	4005	0
275	20241018	154600	136625325	4005	4005	4005	4005	0
276	20241018	154500	136625325	4005	4005	4005	4005	0
277	20241018	154400	136625325	4005	4005	4005	4005	0
278	20241018	154300	136625325	4005	4005	4005	4005	0
279	20241018	154200	136625325	4005	4005	4005	4005	0
280	20241018	154100	136625325	4005	4005	4005	4005	0
281	20241018	154000	136625325	4005	4005	4005	4005	0
282	20241018	153900	136625325	4005	4005	4005	4005	0
283	20241018	153800	136625325	4005	4005	4005	4005	0
284	20241018	153700	136625325	4005	4005	4005	4005	0
285	20241018	153600	136625325	4005	4005	4005	4005	0
286	20241018	153500	136625325	4005	4005	4005	4005	0
287	20241018	153400	136625325	4005	4005	4005	4005	0
288	20241018	153300	136625325	4005	4005	4005	4005	0
289	20241018	153200	136625325	4005	4005	4005	4005	0
290	20241018	153100	136625325	4005	4005	4005	4005	0
291	20241018	153000	136625325	4005	4005	4005	4005	447
292	20241018	152900	134835090	4000	4000	4000	4000	0
293	20241018	152800	134835090	4000	4000	4000	4000	0
294	20241018	152700	134835090	4000	4000	4000	4000	0
295	20241018	152600	134835090	4000	4000	4000	4000	0
296	20241018	152500	134835090	4000	4000	4000	4000	0
297	20241018	152400	134835090	4000	4000	4000	4000	0
298	20241018	152300	134835090	4000	4000	4000	4000	0
299	20241018	152200	134835090	4000	4000	4000	4000	0
300	20241018	152100	134835090	4000	4000	4000	4000	0
301	20241018	152000	134835090	4000	4000	4000	4000	0
302	20241018	151900	134835090	4000	4000	4000	4000	21
303	20241018	151800	134751090	4000	4000	4000	4000	1
304	20241018	151700	134747090	3990	3990	3990	3990	293
305	20241018	151600	133578020	3990	3990	3990	3990	239
306	20241018	151500	132624410	3995	3995	3995	3995	53
307	20241018	151400	132412675	3995	3995	3995	3995	186
308	20241018	151300	131669605	3990	4000	4000	3990	340
309	20241018	151200	130312705	4005	4000	4005	4000	56
310	20241018	151100	130088430	4005	4000	4005	4000	52
311	20241018	151000	129880185	4005	3990	4005	3990	54
312	20241018	150900	129663955	4010	4000	4010	4000	55
313	20241018	150800	129443415	4010	4000	4010	4000	53
314	20241018	150700	129230905	4000	4000	4010	3990	187
315	20241018	150600	128481900	4005	4000	4005	4000	258
316	20241018	150500	127448650	4005	4000	4005	4000	56
317	20241018	150400	127224375	4000	4000	4000	4000	52
318	20241018	150300	127016375	3990	3990	3990	3990	0
319	20241018	150200	127016375	3990	3990	3990	3990	425
320	20241018	150100	125320625	3990	3990	3990	3990	0
321	20241018	150000	125320625	3990	3990	3990	3990	0
322	20241018	145900	125320625	3990	3990	3990	3990	15
323	20241018	145800	125260775	3990	3990	3990	3990	376
324	20241018	145700	123760535	3990	3990	3990	3990	0
325	20241018	145600	123760535	3990	3990	3990	3990	0
326	20241018	145500	123760535	3990	3990	3990	3990	0
327	20241018	145400	123760535	3990	3990	3990	3990	0
328	20241018	145300	123760535	3990	3990	3990	3990	0
329	20241018	145200	123760535	3990	3990	3990	3990	0
330	20241018	145100	123760535	3990	3990	3990	3990	0
331	20241018	145000	123760535	3990	3990	3990	3990	0
332	20241018	144900	123760535	3990	3990	3990	3990	0
333	20241018	144800	123760535	3990	3990	3990	3990	96
334	20241018	144700	123377495	4000	4000	4000	4000	0
335	20241018	144600	123377495	4000	4000	4000	4000	0
336	20241018	144500	123377495	4000	4000	4000	4000	0
337	20241018	144400	123377495	4000	3995	4000	3985	2033
338	20241018	144300	115268900	4000	4000	4000	4000	2
339	20241018	144200	115260900	4000	4000	4000	4000	45
340	20241018	144100	115080900	3990	3990	3990	3990	0
341	20241018	144000	115080900	3990	3990	3990	3990	0
342	20241018	143900	115080900	3990	3990	3990	3990	0
343	20241018	143800	115080900	3990	3990	3990	3990	0
344	20241018	143700	115080900	3990	3990	3990	3990	0
345	20241018	143600	115080900	3990	3990	3990	3990	0
346	20241018	143500	115080900	3990	3990	3990	3990	0
347	20241018	143400	115080900	3990	3990	3990	3990	0
348	20241018	143300	115080900	3990	3990	3990	3990	7
349	20241018	143200	115052970	3990	3990	3990	3990	0
350	20241018	143100	115052970	3990	3990	3990	3990	0
351	20241018	143000	115052970	3990	3990	3990	3990	5
352	20241018	142900	115033020	3990	3990	3990	3990	0
353	20241018	142800	115033020	3990	3990	3990	3990	137
354	20241018	142700	114486390	3985	3985	3985	3985	0
355	20241018	142600	114486390	3985	3985	3985	3985	0
356	20241018	142500	114486390	3985	3985	3985	3985	0
357	20241018	142400	114486390	3985	3985	3985	3985	0
358	20241018	142300	114486390	3985	3985	3985	3985	0
359	20241018	142200	114486390	3985	3985	3985	3985	0
360	20241018	142100	114486390	3985	3985	3985	3985	0
361	20241018	142000	114486390	3985	3985	3985	3985	0
362	20241018	141900	114486390	3985	3985	3985	3985	0
363	20241018	141800	114486390	3985	3985	3985	3985	4
364	20241018	141700	114470450	3985	3985	3985	3985	0
365	20241018	141600	114470450	3985	3985	3985	3985	10
366	20241018	141500	114430600	3985	3985	3985	3985	30
367	20241018	141400	114311050	3995	3995	3995	3995	0
368	20241018	141300	114311050	3995	3995	3995	3995	0
369	20241018	141200	114311050	3995	3995	3995	3995	0
370	20241018	141100	114311050	3995	3990	3995	3990	362
371	20241018	141000	112866365	3990	3990	3990	3990	0
372	20241018	140900	112866365	3990	3990	3990	3990	0
373	20241018	140800	112866365	3990	3990	3990	3990	34
374	20241018	140700	112730705	3990	3990	3990	3990	60
375	20241018	140600	112491305	3990	3990	3990	3990	15
376	20241018	140500	112431455	3990	3990	3990	3990	0
377	20241018	140400	112431455	3990	3990	3990	3990	0
378	20241018	140300	112431455	3990	3990	3990	3990	0
379	20241018	140200	112431455	3990	3990	3990	3990	0
380	20241018	140100	112431455	3990	3990	3990	3990	0
381	20241018	140000	112431455	3990	3990	3990	3990	10
382	20241018	135900	112391555	3990	3990	3990	3990	56
383	20241018	135800	112168115	3990	3990	3990	3990	50
384	20241018	135700	111968615	3990	3990	3990	3990	0
385	20241018	135600	111968615	3990	3990	3990	3990	0
386	20241018	135500	111968615	3990	3990	3990	3990	0
387	20241018	135400	111968615	3990	3990	3990	3990	0
388	20241018	135300	111968615	3990	3990	3990	3990	3
389	20241018	135200	111956645	3990	3990	3990	3990	0
390	20241018	135100	111956645	3990	3990	3990	3990	6
391	20241018	135000	111932705	3990	3990	3990	3990	0
392	20241018	134900	111932705	3990	3990	3990	3990	18
393	20241018	134800	111860885	3990	3990	3990	3990	0
394	20241018	134700	111860885	3990	3990	3990	3990	20
395	20241018	134600	111781085	3990	3990	3990	3990	0
396	20241018	134500	111781085	3990	3990	3990	3990	0
397	20241018	134400	111781085	3990	3990	3990	3990	0
398	20241018	134300	111781085	3990	3990	3990	3990	0
399	20241018	134200	111781085	3990	3990	3990	3990	0
400	20241018	134100	111781085	3990	3990	3990	3990	0
401	20241018	134000	111781085	3990	3990	3990	3990	11
402	20241018	133900	111737195	3990	3990	3990	3990	0
403	20241018	133800	111737195	3990	3990	3990	3990	0
404	20241018	133700	111737195	3990	3990	3990	3990	0
405	20241018	133600	111737195	3990	3990	3990	3990	0
406	20241018	133500	111737195	3990	3990	3990	3990	0
407	20241018	133400	111737195	3990	3990	3990	3990	4
408	20241018	133300	111721235	3990	3990	3990	3990	0
409	20241018	133200	111721235	3990	3990	3990	3990	11
410	20241018	133100	111677345	3990	3990	3990	3990	0
411	20241018	133000	111677345	3990	3990	3990	3990	1
412	20241018	132900	111673355	3990	3990	3990	3990	0
413	20241018	132800	111673355	3990	3990	3990	3990	1123
414	20241018	132700	107192585	3990	3990	3990	3990	0
415	20241018	132600	107192585	3990	3990	3990	3990	0
416	20241018	132500	107192585	3990	3990	3990	3990	0
417	20241018	132400	107192585	3990	3990	3990	3990	0
418	20241018	132300	107192585	3990	3990	3990	3990	0
419	20241018	132200	107192585	3990	3990	3990	3990	0
420	20241018	132100	107192585	3990	3990	3990	3990	0
421	20241018	132000	107192585	3990	3990	3990	3990	0
422	20241018	131900	107192585	3990	3990	3990	3990	0
423	20241018	131800	107192585	3990	3990	3990	3990	0
424	20241018	131700	107192585	3990	3990	3990	3990	0
425	20241018	131600	107192585	3990	3990	3990	3990	0
426	20241018	131500	107192585	3990	3990	3990	3990	0
427	20241018	131400	107192585	3990	3990	3990	3990	0
428	20241018	131300	107192585	3990	3990	3990	3990	0
429	20241018	131200	107192585	3990	3990	3990	3990	0
430	20241018	131100	107192585	3990	3990	3990	3990	0
431	20241018	131000	107192585	3990	3990	3990	3990	0
432	20241018	130900	107192585	3990	3990	3990	3990	0
433	20241018	130800	107192585	3990	3990	3990	3990	0
434	20241018	130700	107192585	3990	3990	3990	3990	0
435	20241018	130600	107192585	3990	3990	3990	3990	20
436	20241018	130500	107112785	3990	3990	3990	3990	0
437	20241018	130400	107112785	3990	3990	3990	3990	100
438	20241018	130300	106713785	3990	3990	3990	3990	0
439	20241018	130200	106713785	3990	3990	3990	3990	0
440	20241018	130100	106713785	3990	3990	3990	3990	0
441	20241018	130000	106713785	3990	3990	3990	3990	0
442	20241018	125900	106713785	3990	3990	3990	3990	1
443	20241018	125800	106709795	3990	3990	3990	3990	0
444	20241018	125700	106709795	3990	3990	3990	3990	0
445	20241018	125600	106709795	3990	3990	3990	3990	0
446	20241018	125500	106709795	3990	3990	3990	3990	335
447	20241018	125400	105373145	3995	3995	3995	3995	0
448	20241018	125300	105373145	3995	3990	3995	3990	131
449	20241018	125200	104850200	3995	3995	3995	3995	0
450	20241018	125100	104850200	3995	3995	3995	3995	0
451	20241018	125000	104850200	3995	3995	3995	3995	0
452	20241018	124900	104850200	3995	3995	3995	3995	55
453	20241018	124800	104630475	3995	3995	3995	3995	0
454	20241018	124700	104630475	3995	3995	3995	3995	0
455	20241018	124600	104630475	3995	3995	3995	3995	54
456	20241018	124500	104414745	3995	3995	3995	3995	0
457	20241018	124400	104414745	3995	3995	3995	3995	1
458	20241018	124300	104410750	3995	3995	3995	3995	0
459	20241018	124200	104410750	3995	3995	3995	3995	0
460	20241018	124100	104410750	3995	3995	3995	3995	1
461	20241018	124000	104406755	3995	3995	3995	3995	0
462	20241018	123900	104406755	3995	3995	3995	3995	0
463	20241018	123800	104406755	3995	3995	3995	3995	0
464	20241018	123700	104406755	3995	3995	3995	3995	243
465	20241018	123600	103435970	4000	4000	4000	4000	0
466	20241018	123500	103435970	4000	4000	4000	4000	3
467	20241018	123400	103423970	4000	4000	4000	4000	808
468	20241018	123300	100191970	4010	4010	4010	4010	0
469	20241018	123200	100191970	4010	4010	4010	4010	50
470	20241018	123100	99991470	4010	4010	4010	4010	0
471	20241018	123000	99991470	4010	4010	4010	4010	0
472	20241018	122900	99991470	4010	4010	4010	4010	0
473	20241018	122800	99991470	4010	4010	4010	4010	50
474	20241018	122700	99790970	4005	4005	4005	4005	0
475	20241018	122600	99790970	4005	4005	4005	4005	0
476	20241018	122500	99790970	4005	4005	4005	4005	46
477	20241018	122400	99606740	4005	4005	4005	4005	0
478	20241018	122300	99606740	4005	4005	4005	4005	0
479	20241018	122200	99606740	4005	4005	4005	4005	10
480	20241018	122100	99566690	4005	4005	4005	4005	54
481	20241018	122000	99350420	4005	4005	4005	4005	0
482	20241018	121900	99350420	4005	4005	4005	4005	52
483	20241018	121800	99142160	4005	4005	4005	4005	48
484	20241018	121700	98949920	4005	4005	4005	4005	0
485	20241018	121600	98949920	4005	4005	4005	4005	0
486	20241018	121500	98949920	4005	4005	4005	4005	0
487	20241018	121400	98949920	4005	4005	4005	4005	54
488	20241018	121300	98733650	4005	4005	4005	4005	0
489	20241018	121200	98733650	4005	4005	4005	4005	0
490	20241018	121100	98733650	4005	4005	4005	4005	46
491	20241018	121000	98549420	4005	4005	4005	4005	0
492	20241018	120900	98549420	4005	4005	4005	4005	0
493	20241018	120800	98549420	4005	4005	4005	4005	45
494	20241018	120700	98369195	4005	4005	4005	4005	0
495	20241018	120600	98369195	4005	4005	4005	4005	0
496	20241018	120500	98369195	4005	4005	4005	4005	47
497	20241018	120400	98180960	4005	4005	4005	4005	0
498	20241018	120300	98180960	4005	4005	4005	4005	0
499	20241018	120200	98180960	4005	4005	4005	4005	0
500	20241018	120100	98180960	4005	4005	4005	4005	0
501	20241018	120000	98180960	4005	4005	4005	4005	0
502	20241018	115900	98180960	4005	4005	4005	4005	0
503	20241018	115800	98180960	4005	4005	4005	4005	0
504	20241018	115700	98180960	4005	4005	4005	4005	94
505	20241018	115600	97804490	4005	4005	4005	4005	0
506	20241018	115500	97804490	4005	4005	4005	4005	0
507	20241018	115400	97804490	4005	4010	4010	4005	263
508	20241018	115300	96750940	4010	4010	4010	4010	0
509	20241018	115200	96750940	4010	4010	4010	4010	0
510	20241018	115100	96750940	4010	4010	4010	4010	0
511	20241018	115000	96750940	4010	4010	4010	4010	55
512	20241018	114900	96530390	4010	4010	4010	4010	0
513	20241018	114800	96530390	4010	4010	4010	4010	0
514	20241018	114700	96530390	4010	4010	4010	4010	46
515	20241018	114600	96345930	4010	4010	4010	4010	0
516	20241018	114500	96345930	4010	4010	4010	4010	153
517	20241018	114400	95732400	4010	4010	4010	4010	147
518	20241018	114300	95142930	4010	4010	4010	4010	54
519	20241018	114200	94926390	4005	4005	4005	4005	0
520	20241018	114100	94926390	4005	4005	4005	4005	0
521	20241018	114000	94926390	4005	4005	4005	4005	0
522	20241018	113900	94926390	4005	4005	4005	4005	0
523	20241018	113800	94926390	4005	4005	4005	4005	3
524	20241018	113700	94914375	4005	4005	4005	4005	0
525	20241018	113600	94914375	4005	4005	4005	4005	0
526	20241018	113500	94914375	4005	4005	4005	4005	0
527	20241018	113400	94914375	4005	4005	4005	4005	0
528	20241018	113300	94914375	4005	4005	4005	4005	0
529	20241018	113200	94914375	4005	4005	4005	4005	1
530	20241018	113100	94910370	4010	4010	4010	4010	0
531	20241018	113000	94910370	4010	4010	4010	4010	124
532	20241018	112900	94413130	4010	4010	4010	4010	1
533	20241018	112800	94409120	4010	4000	4010	4000	194
534	20241018	112700	93632180	3995	3995	3995	3995	0
535	20241018	112600	93632180	3995	3995	3995	3995	0
536	20241018	112500	93632180	3995	3995	3995	3995	0
537	20241018	112400	93632180	3995	3995	3995	3995	0
538	20241018	112300	93632180	3995	3995	3995	3995	0
539	20241018	112200	93632180	3995	3995	3995	3995	0
540	20241018	112100	93632180	3995	4000	4000	3995	650
541	20241018	112000	91035420	4000	4025	4025	4000	8677
542	20241018	111900	56249845	4030	4030	4030	4030	223
543	20241018	111800	55351155	4030	4030	4030	4030	1
544	20241018	111700	55347125	4035	4035	4035	4035	4
545	20241018	111600	55330985	4035	4035	4035	4035	2
546	20241018	111500	55322915	4030	4030	4030	4030	0
547	20241018	111400	55322915	4030	4030	4030	4030	0
548	20241018	111300	55322915	4030	4035	4035	4030	7
549	20241018	111200	55294695	4030	4030	4030	4030	0
550	20241018	111100	55294695	4030	4030	4030	4030	0
551	20241018	111000	55294695	4030	4030	4030	4030	0
552	20241018	110900	55294695	4030	4030	4030	4030	0
553	20241018	110800	55294695	4030	4030	4030	4030	0
554	20241018	110700	55294695	4030	4030	4030	4030	0
555	20241018	110600	55294695	4030	4030	4030	4030	0
556	20241018	110500	55294695	4030	4030	4030	4030	0
557	20241018	110400	55294695	4030	4030	4030	4030	0
558	20241018	110300	55294695	4030	4030	4030	4030	3
559	20241018	110200	55282605	4030	4030	4030	4030	0
560	20241018	110100	55282605	4030	4030	4030	4030	0
561	20241018	110000	55282605	4030	4030	4030	4030	0
562	20241018	105900	55282605	4030	4030	4030	4030	0
563	20241018	105800	55282605	4030	4030	4030	4030	0
564	20241018	105700	55282605	4030	4030	4030	4030	0
565	20241018	105600	55282605	4030	4030	4030	4030	0
566	20241018	105500	55282605	4030	4030	4030	4030	2
567	20241018	105400	55274545	4035	4035	4035	4035	1
568	20241018	105300	55270510	4035	4035	4035	4035	0
569	20241018	105200	55270510	4035	4035	4035	4035	0
570	20241018	105100	55270510	4035	4035	4035	4035	0
571	20241018	105000	55270510	4035	4035	4035	4035	0
572	20241018	104900	55270510	4035	4035	4035	4035	0
573	20241018	104800	55270510	4035	4035	4035	4035	17
574	20241018	104700	55201915	4035	4035	4035	4035	0
575	20241018	104600	55201915	4035	4035	4035	4035	32
576	20241018	104500	55072795	4030	4030	4030	4030	13
577	20241018	104400	55020405	4030	4030	4030	4030	0
578	20241018	104300	55020405	4030	4030	4030	4030	0
579	20241018	104200	55020405	4030	4030	4030	4030	395
580	20241018	104100	53428555	4030	4030	4030	4030	2
581	20241018	104000	53420495	4030	4020	4030	4020	11
582	20241018	103900	53376195	4030	4030	4030	4030	59
583	20241018	103800	53138425	4025	4025	4025	4025	0
584	20241018	103700	53138425	4025	4025	4025	4025	31
585	20241018	103600	53013650	4035	4035	4035	4035	0
586	20241018	103500	53013650	4035	4035	4035	4035	0
587	20241018	103400	53013650	4035	4030	4035	4030	181
588	20241018	103300	52284065	4030	4030	4030	4030	53
589	20241018	103200	52070475	4030	4030	4030	4030	0
590	20241018	103100	52070475	4030	4030	4030	4030	0
591	20241018	103000	52070475	4030	4030	4030	4030	248
592	20241018	102900	51071035	4020	4020	4020	4020	0
593	20241018	102800	51071035	4020	4020	4020	4020	0
594	20241018	102700	51071035	4020	4020	4020	4020	2
595	20241018	102600	51062995	4030	4030	4030	4030	46
596	20241018	102500	50877615	4035	4035	4035	4035	0
597	20241018	102400	50877615	4035	4035	4035	4035	0
598	20241018	102300	50877615	4035	4035	4035	4035	57
599	20241018	102200	50647620	4035	4035	4035	4035	10
600	20241018	102100	50607270	4035	4035	4035	4035	8
601	20241018	102000	50574990	4035	4035	4035	4035	0
602	20241018	101900	50574990	4035	4035	4035	4035	0
603	20241018	101800	50574990	4035	4035	4035	4035	46
604	20241018	101700	50389380	4025	4025	4025	4025	0
605	20241018	101600	50389380	4025	4025	4025	4025	0
606	20241018	101500	50389380	4025	4025	4025	4025	61
607	20241018	101400	50143855	4020	4020	4020	4020	0
608	20241018	101300	50143855	4020	4020	4020	4020	0
609	20241018	101200	50143855	4020	4020	4020	4020	0
610	20241018	101100	50143855	4020	4020	4020	4020	0
611	20241018	101000	50143855	4020	4020	4020	4020	32
612	20241018	100900	50015215	4020	4030	4030	4020	178
613	20241018	100800	49299190	4030	4030	4030	4030	0
614	20241018	100700	49299190	4030	4030	4030	4030	2
615	20241018	100600	49291130	4035	4035	4035	4035	10
616	20241018	100500	49250780	4035	4035	4035	4035	54
617	20241018	100400	49032890	4035	4035	4035	4035	1
618	20241018	100300	49028855	4045	4045	4045	4045	0
619	20241018	100200	49028855	4045	4035	4045	4035	60
620	20241018	100100	48786295	4035	4035	4035	4035	3
621	20241018	100000	48774190	4030	4030	4030	4030	0
622	20241018	095900	48774190	4030	4025	4030	4025	1626
623	20241018	095800	42221555	4025	4025	4025	4025	2
624	20241018	095700	42213505	4025	4025	4025	4025	0
625	20241018	095600	42213505	4025	4040	4040	4025	5166
626	20241018	095500	21405960	4040	4040	4040	4040	0
627	20241018	095400	21405960	4040	4040	4040	4040	8
628	20241018	095300	21373640	4045	4045	4045	4045	0
629	20241018	095200	21373640	4045	4045	4045	4045	0
630	20241018	095100	21373640	4045	4045	4045	4045	0
631	20241018	095000	21373640	4045	4045	4045	4045	0
632	20241018	094900	21373640	4045	4045	4045	4045	0
633	20241018	094800	21373640	4045	4045	4045	4045	0
634	20241018	094700	21373640	4045	4045	4045	4045	0
635	20241018	094600	21373640	4045	4045	4045	4045	0
636	20241018	094500	21373640	4045	4045	4045	4045	0
637	20241018	094400	21373640	4045	4045	4045	4045	2
638	20241018	094300	21365550	4050	4050	4050	4045	4
639	20241018	094200	21349355	4050	4045	4050	4045	2
640	20241018	094100	21341260	4040	4040	4040	4040	41
641	20241018	094000	21175620	4040	4040	4040	4040	0
642	20241018	093900	21175620	4040	4040	4040	4040	1
643	20241018	093800	21171580	4040	4040	4040	4040	2
644	20241018	093700	21163500	4040	4040	4040	4040	0
645	20241018	093600	21163500	4040	4035	4040	4035	129
646	20241018	093500	20642745	4035	4035	4035	4035	0
647	20241018	093400	20642745	4035	4040	4040	4035	127
648	20241018	093300	20129790	4035	4035	4035	4035	0
649	20241018	093200	20129790	4035	4035	4035	4035	12
650	20241018	093100	20081370	4040	4040	4040	4040	2
651	20241018	093000	20073290	4040	4035	4040	4035	53
652	20241018	092900	19859420	4040	4040	4040	4040	5
653	20241018	092800	19839220	4035	4040	4040	4035	204
654	20241018	092700	19016060	4040	4040	4040	4040	0
655	20241018	092600	19016060	4040	4040	4040	4040	0
656	20241018	092500	19016060	4040	4040	4040	4040	0
657	20241018	092400	19016060	4040	4040	4040	4040	2
658	20241018	092300	19007980	4040	4040	4040	4040	6
659	20241018	092200	18983740	4040	4040	4040	4040	10
660	20241018	092100	18943340	4040	4040	4040	4040	0
661	20241018	092000	18943340	4040	4040	4040	4040	0
662	20241018	091900	18943340	4040	4040	4040	4040	0
663	20241018	091800	18943340	4040	4040	4040	4040	1
664	20241018	091700	18939300	4045	4045	4045	4045	0
665	20241018	091600	18939300	4045	4045	4045	4045	0
666	20241018	091500	18939300	4045	4045	4045	4045	1
667	20241018	091400	18935255	4035	4040	4040	4035	1109
668	20241018	091300	14460050	4040	4040	4040	4040	0
669	20241018	091200	14460050	4040	4040	4040	4040	0
670	20241018	091100	14460050	4040	4040	4040	4040	1000
671	20241018	091000	10420050	4040	4040	4040	4040	0
672	20241018	090900	10420050	4040	4040	4040	4040	0
673	20241018	090800	10420050	4040	4040	4040	4040	6
674	20241018	090700	10395810	4040	4055	4055	4040	1001
675	20241018	090600	6350480	4055	4060	4060	4055	127
676	20241018	090500	5834865	4060	4060	4060	4060	0
677	20241018	090400	5834865	4060	4060	4060	4060	0
678	20241018	090300	5834865	4060	4060	4060	4060	0
679	20241018	090200	5834865	4060	4060	4060	4060	149
680	20241018	090100	5229925	4060	4060	4060	4060	352
681	20241018	090000	3800805	4075	4065	4075	4065	935