KissMeData/244920/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205500	90769820	4185	4185	4185	4185	47
3	20241018	205400	90769820	4185	4185	4185	4185	0
4	20241018	205300	90769820	4185	4185	4185	4185	0
5	20241018	205200	90769820	4185	4185	4185	4185	0
6	20241018	205100	90769820	4185	4185	4185	4185	0
7	20241018	205000	90769820	4185	4185	4185	4185	0
8	20241018	204900	90769820	4185	4185	4185	4185	0
9	20241018	204800	90769820	4185	4185	4185	4185	0
10	20241018	204700	90769820	4185	4185	4185	4185	0
11	20241018	204600	90769820	4185	4185	4185	4185	0
12	20241018	204500	90769820	4185	4185	4185	4185	0
13	20241018	204400	90769820	4185	4185	4185	4185	0
14	20241018	204300	90769820	4185	4185	4185	4185	0
15	20241018	204200	90769820	4185	4185	4185	4185	0
16	20241018	204100	90769820	4185	4185	4185	4185	0
17	20241018	204000	90769820	4185	4185	4185	4185	0
18	20241018	203900	90769820	4185	4185	4185	4185	0
19	20241018	203800	90769820	4185	4185	4185	4185	0
20	20241018	203700	90769820	4185	4185	4185	4185	0
21	20241018	203600	90769820	4185	4185	4185	4185	0
22	20241018	203500	90769820	4185	4185	4185	4185	0
23	20241018	203400	90769820	4185	4185	4185	4185	0
24	20241018	203300	90769820	4185	4185	4185	4185	0
25	20241018	203200	90769820	4185	4185	4185	4185	0
26	20241018	203100	90769820	4185	4185	4185	4185	0
27	20241018	203000	90769820	4185	4185	4185	4185	0
28	20241018	202900	90769820	4185	4185	4185	4185	0
29	20241018	202800	90769820	4185	4185	4185	4185	0
30	20241018	202700	90769820	4185	4185	4185	4185	0
31	20241018	202600	90769820	4185	4185	4185	4185	0
32	20241018	202500	90769820	4185	4185	4185	4185	47
33	20241018	202400	90769820	4185	4185	4185	4185	0
34	20241018	202300	90769820	4185	4185	4185	4185	0
35	20241018	202200	90769820	4185	4185	4185	4185	0
36	20241018	202100	90769820	4185	4185	4185	4185	0
37	20241018	202000	90769820	4185	4185	4185	4185	0
38	20241018	201900	90769820	4185	4185	4185	4185	0
39	20241018	201800	90769820	4185	4185	4185	4185	0
40	20241018	201700	90769820	4185	4185	4185	4185	0
41	20241018	201600	90769820	4185	4185	4185	4185	0
42	20241018	201500	90769820	4185	4185	4185	4185	0
43	20241018	201400	90769820	4185	4185	4185	4185	0
44	20241018	201300	90769820	4185	4185	4185	4185	0
45	20241018	201200	90769820	4185	4185	4185	4185	0
46	20241018	201100	90769820	4185	4185	4185	4185	0
47	20241018	201000	90769820	4185	4185	4185	4185	0
48	20241018	200900	90769820	4185	4185	4185	4185	0
49	20241018	200800	90769820	4185	4185	4185	4185	0
50	20241018	200700	90769820	4185	4185	4185	4185	0
51	20241018	200600	90769820	4185	4185	4185	4185	0
52	20241018	200500	90769820	4185	4185	4185	4185	0
53	20241018	200400	90769820	4185	4185	4185	4185	0
54	20241018	200300	90769820	4185	4185	4185	4185	0
55	20241018	200200	90769820	4185	4185	4185	4185	0
56	20241018	200100	90769820	4185	4185	4185	4185	0
57	20241018	200000	90769820	4185	4185	4185	4185	0
58	20241018	195900	90769820	4185	4185	4185	4185	0
59	20241018	195800	90769820	4185	4185	4185	4185	0
60	20241018	195700	90769820	4185	4185	4185	4185	0
61	20241018	195600	90769820	4185	4185	4185	4185	0
62	20241018	195500	90769820	4185	4185	4185	4185	47
63	20241018	195400	90769820	4185	4185	4185	4185	0
64	20241018	195300	90769820	4185	4185	4185	4185	0
65	20241018	195200	90769820	4185	4185	4185	4185	0
66	20241018	195100	90769820	4185	4185	4185	4185	0
67	20241018	195000	90769820	4185	4185	4185	4185	0
68	20241018	194900	90769820	4185	4185	4185	4185	0
69	20241018	194800	90769820	4185	4185	4185	4185	0
70	20241018	194700	90769820	4185	4185	4185	4185	0
71	20241018	194600	90769820	4185	4185	4185	4185	0
72	20241018	194500	90769820	4185	4185	4185	4185	0
73	20241018	194400	90769820	4185	4185	4185	4185	0
74	20241018	194300	90769820	4185	4185	4185	4185	0
75	20241018	194200	90769820	4185	4185	4185	4185	0
76	20241018	194100	90769820	4185	4185	4185	4185	0
77	20241018	194000	90769820	4185	4185	4185	4185	0
78	20241018	193900	90769820	4185	4185	4185	4185	0
79	20241018	193800	90769820	4185	4185	4185	4185	0
80	20241018	193700	90769820	4185	4185	4185	4185	0
81	20241018	193600	90769820	4185	4185	4185	4185	0
82	20241018	193500	90769820	4185	4185	4185	4185	0
83	20241018	193400	90769820	4185	4185	4185	4185	0
84	20241018	193300	90769820	4185	4185	4185	4185	0
85	20241018	193200	90769820	4185	4185	4185	4185	0
86	20241018	193100	90769820	4185	4185	4185	4185	0
87	20241018	193000	90769820	4185	4185	4185	4185	0
88	20241018	192900	90769820	4185	4185	4185	4185	0
89	20241018	192800	90769820	4185	4185	4185	4185	0
90	20241018	192700	90769820	4185	4185	4185	4185	0
91	20241018	192600	90769820	4185	4185	4185	4185	0
92	20241018	192500	90769820	4185	4185	4185	4185	47
93	20241018	192400	90769820	4185	4185	4185	4185	0
94	20241018	192300	90769820	4185	4185	4185	4185	0
95	20241018	192200	90769820	4185	4185	4185	4185	0
96	20241018	192100	90769820	4185	4185	4185	4185	0
97	20241018	192000	90769820	4185	4185	4185	4185	0
98	20241018	191900	90769820	4185	4185	4185	4185	0
99	20241018	191800	90769820	4185	4185	4185	4185	0
100	20241018	191700	90769820	4185	4185	4185	4185	0
101	20241018	191600	90769820	4185	4185	4185	4185	0
102	20241018	191500	90769820	4185	4185	4185	4185	0
103	20241018	191400	90769820	4185	4185	4185	4185	0
104	20241018	191300	90769820	4185	4185	4185	4185	0
105	20241018	191200	90769820	4185	4185	4185	4185	0
106	20241018	191100	90769820	4185	4185	4185	4185	0
107	20241018	191000	90769820	4185	4185	4185	4185	0
108	20241018	190900	90769820	4185	4185	4185	4185	0
109	20241018	190800	90769820	4185	4185	4185	4185	0
110	20241018	190700	90769820	4185	4185	4185	4185	0
111	20241018	190600	90769820	4185	4185	4185	4185	0
112	20241018	190500	90769820	4185	4185	4185	4185	0
113	20241018	190400	90769820	4185	4185	4185	4185	0
114	20241018	190300	90769820	4185	4185	4185	4185	0
115	20241018	190200	90769820	4185	4185	4185	4185	0
116	20241018	190100	90769820	4185	4185	4185	4185	0
117	20241018	190000	90769820	4185	4185	4185	4185	0
118	20241018	185900	90769820	4185	4185	4185	4185	0
119	20241018	185800	90769820	4185	4185	4185	4185	0
120	20241018	185700	90769820	4185	4185	4185	4185	0
121	20241018	185600	90769820	4185	4185	4185	4185	0
122	20241018	185500	90769820	4185	4185	4185	4185	47
123	20241018	185400	90769820	4185	4185	4185	4185	0
124	20241018	185300	90769820	4185	4185	4185	4185	0
125	20241018	185200	90769820	4185	4185	4185	4185	0
126	20241018	185100	90769820	4185	4185	4185	4185	0
127	20241018	185000	90769820	4185	4185	4185	4185	0
128	20241018	184900	90769820	4185	4185	4185	4185	0
129	20241018	184800	90769820	4185	4185	4185	4185	0
130	20241018	184700	90769820	4185	4185	4185	4185	0
131	20241018	184600	90769820	4185	4185	4185	4185	0
132	20241018	184500	90769820	4185	4185	4185	4185	0
133	20241018	184400	90769820	4185	4185	4185	4185	0
134	20241018	184300	90769820	4185	4185	4185	4185	0
135	20241018	184200	90769820	4185	4185	4185	4185	0
136	20241018	184100	90769820	4185	4185	4185	4185	0
137	20241018	184000	90769820	4185	4185	4185	4185	0
138	20241018	183900	90769820	4185	4185	4185	4185	0
139	20241018	183800	90769820	4185	4185	4185	4185	0
140	20241018	183700	90769820	4185	4185	4185	4185	0
141	20241018	183600	90769820	4185	4185	4185	4185	0
142	20241018	183500	90769820	4185	4185	4185	4185	0
143	20241018	183400	90769820	4185	4185	4185	4185	0
144	20241018	183300	90769820	4185	4185	4185	4185	0
145	20241018	183200	90769820	4185	4185	4185	4185	0
146	20241018	183100	90769820	4185	4185	4185	4185	0
147	20241018	183000	90769820	4185	4185	4185	4185	0
148	20241018	182900	90769820	4185	4185	4185	4185	0
149	20241018	182800	90769820	4185	4185	4185	4185	0
150	20241018	182700	90769820	4185	4185	4185	4185	0
151	20241018	182600	90769820	4185	4185	4185	4185	0
152	20241018	182500	90769820	4185	4185	4185	4185	47
153	20241018	182400	90769820	4185	4185	4185	4185	0
154	20241018	182300	90769820	4185	4185	4185	4185	0
155	20241018	182200	90769820	4185	4185	4185	4185	0
156	20241018	182100	90769820	4185	4185	4185	4185	0
157	20241018	182000	90769820	4185	4185	4185	4185	0
158	20241018	181900	90769820	4185	4185	4185	4185	0
159	20241018	181800	90769820	4185	4185	4185	4185	0
160	20241018	181700	90769820	4185	4185	4185	4185	0
161	20241018	181600	90769820	4185	4185	4185	4185	0
162	20241018	181500	90769820	4185	4185	4185	4185	0
163	20241018	181400	90769820	4185	4185	4185	4185	0
164	20241018	181300	90769820	4185	4185	4185	4185	0
165	20241018	181200	90769820	4185	4185	4185	4185	0
166	20241018	181100	90769820	4185	4185	4185	4185	0
167	20241018	181000	90769820	4185	4185	4185	4185	0
168	20241018	180900	90769820	4185	4185	4185	4185	0
169	20241018	180800	90769820	4185	4185	4185	4185	0
170	20241018	180700	90769820	4185	4185	4185	4185	0
171	20241018	180600	90769820	4185	4185	4185	4185	0
172	20241018	180500	90769820	4185	4185	4185	4185	0
173	20241018	180400	90769820	4185	4185	4185	4185	0
174	20241018	180300	90769820	4185	4185	4185	4185	0
175	20241018	180200	90769820	4185	4185	4185	4185	0
176	20241018	180100	90769820	4185	4185	4185	4185	0
177	20241018	180000	90769820	4185	4185	4185	4185	0
178	20241018	175900	90769820	4185	4185	4185	4185	0
179	20241018	175800	90769820	4185	4185	4185	4185	0
180	20241018	175700	90769820	4185	4185	4185	4185	0
181	20241018	175600	90769820	4185	4185	4185	4185	0
182	20241018	175500	90769820	4185	4185	4185	4185	47
183	20241018	175400	90769820	4185	4185	4185	4185	0
184	20241018	175300	90769820	4185	4185	4185	4185	0
185	20241018	175200	90769820	4185	4185	4185	4185	0
186	20241018	175100	90769820	4185	4185	4185	4185	0
187	20241018	175000	90769820	4185	4185	4185	4185	0
188	20241018	174900	90769820	4185	4185	4185	4185	0
189	20241018	174800	90769820	4185	4185	4185	4185	0
190	20241018	174700	90769820	4185	4185	4185	4185	0
191	20241018	174600	90769820	4185	4185	4185	4185	0
192	20241018	174500	90769820	4185	4185	4185	4185	0
193	20241018	174400	90769820	4185	4185	4185	4185	0
194	20241018	174300	90769820	4185	4185	4185	4185	0
195	20241018	174200	90769820	4185	4185	4185	4185	0
196	20241018	174100	90769820	4185	4185	4185	4185	0
197	20241018	174000	90769820	4185	4185	4185	4185	0
198	20241018	173900	90769820	4185	4185	4185	4185	0
199	20241018	173800	90769820	4185	4185	4185	4185	0
200	20241018	173700	90769820	4185	4185	4185	4185	0
201	20241018	173600	90769820	4185	4185	4185	4185	0
202	20241018	173500	90769820	4185	4185	4185	4185	0
203	20241018	173400	90769820	4185	4185	4185	4185	0
204	20241018	173300	90769820	4185	4185	4185	4185	0
205	20241018	173200	90769820	4185	4185	4185	4185	0
206	20241018	173100	90769820	4185	4185	4185	4185	0
207	20241018	173000	90769820	4185	4185	4185	4185	0
208	20241018	172900	90769820	4185	4185	4185	4185	0
209	20241018	172800	90769820	4185	4185	4185	4185	0
210	20241018	172700	90769820	4185	4185	4185	4185	0
211	20241018	172600	90769820	4185	4185	4185	4185	0
212	20241018	172500	90769820	4185	4185	4185	4185	47
213	20241018	172400	90769820	4185	4185	4185	4185	0
214	20241018	172300	90769820	4185	4185	4185	4185	0
215	20241018	172200	90769820	4185	4185	4185	4185	0
216	20241018	172100	90769820	4185	4185	4185	4185	0
217	20241018	172000	90769820	4185	4185	4185	4185	0
218	20241018	171900	90769820	4185	4185	4185	4185	0
219	20241018	171800	90769820	4185	4185	4185	4185	0
220	20241018	171700	90769820	4185	4185	4185	4185	0
221	20241018	171600	90769820	4185	4185	4185	4185	0
222	20241018	171500	90769820	4185	4185	4185	4185	0
223	20241018	171400	90769820	4185	4185	4185	4185	0
224	20241018	171300	90769820	4185	4185	4185	4185	0
225	20241018	171200	90769820	4185	4185	4185	4185	0
226	20241018	171100	90769820	4185	4185	4185	4185	0
227	20241018	171000	90769820	4185	4185	4185	4185	0
228	20241018	170900	90769820	4185	4185	4185	4185	0
229	20241018	170800	90769820	4185	4185	4185	4185	0
230	20241018	170700	90769820	4185	4185	4185	4185	0
231	20241018	170600	90769820	4185	4185	4185	4185	0
232	20241018	170500	90769820	4185	4185	4185	4185	0
233	20241018	170400	90769820	4185	4185	4185	4185	0
234	20241018	170300	90769820	4185	4185	4185	4185	0
235	20241018	170200	90769820	4185	4185	4185	4185	0
236	20241018	170100	90769820	4185	4185	4185	4185	0
237	20241018	170000	90769820	4185	4185	4185	4185	0
238	20241018	165900	90769820	4185	4185	4185	4185	0
239	20241018	165800	90769820	4185	4185	4185	4185	0
240	20241018	165700	90769820	4185	4185	4185	4185	0
241	20241018	165600	90769820	4185	4185	4185	4185	0
242	20241018	165500	90769820	4185	4185	4185	4185	47
243	20241018	165400	90769820	4185	4185	4185	4185	0
244	20241018	165300	90769820	4185	4185	4185	4185	0
245	20241018	165200	90769820	4185	4185	4185	4185	0
246	20241018	165100	90769820	4185	4185	4185	4185	0
247	20241018	165000	90769820	4185	4185	4185	4185	0
248	20241018	164900	90769820	4185	4185	4185	4185	0
249	20241018	164800	90769820	4185	4185	4185	4185	0
250	20241018	164700	90769820	4185	4185	4185	4185	0
251	20241018	164600	90769820	4185	4185	4185	4185	0
252	20241018	164500	90769820	4185	4185	4185	4185	0
253	20241018	164400	90769820	4185	4185	4185	4185	0
254	20241018	164300	90769820	4185	4185	4185	4185	0
255	20241018	164200	90769820	4185	4185	4185	4185	0
256	20241018	164100	90769820	4185	4185	4185	4185	0
257	20241018	164000	90769820	4185	4185	4185	4185	0
258	20241018	163900	90769820	4185	4185	4185	4185	0
259	20241018	163800	90769820	4185	4185	4185	4185	0
260	20241018	163700	90769820	4185	4185	4185	4185	0
261	20241018	163600	90769820	4185	4185	4185	4185	0
262	20241018	163500	90769820	4185	4185	4185	4185	0
263	20241018	163400	90769820	4185	4185	4185	4185	0
264	20241018	163300	90769820	4185	4185	4185	4185	0
265	20241018	163200	90769820	4185	4185	4185	4185	0
266	20241018	163100	90769820	4185	4185	4185	4185	0
267	20241018	163000	90769820	4185	4185	4185	4185	0
268	20241018	162900	90769820	4185	4185	4185	4185	0
269	20241018	162800	90769820	4185	4185	4185	4185	0
270	20241018	162700	90769820	4185	4185	4185	4185	0
271	20241018	162600	90769820	4185	4185	4185	4185	0
272	20241018	162500	90769820	4185	4185	4185	4185	47
273	20241018	162400	90769820	4185	4185	4185	4185	0
274	20241018	162300	90769820	4185	4185	4185	4185	0
275	20241018	162200	90769820	4185	4185	4185	4185	0
276	20241018	162100	90769820	4185	4185	4185	4185	0
277	20241018	162000	90769820	4185	4185	4185	4185	0
278	20241018	161900	90769820	4185	4185	4185	4185	0
279	20241018	161800	90769820	4185	4185	4185	4185	0
280	20241018	161700	90769820	4185	4185	4185	4185	0
281	20241018	161600	90769820	4185	4185	4185	4185	0
282	20241018	161500	90769820	4185	4185	4185	4185	0
283	20241018	161400	90769820	4185	4185	4185	4185	0
284	20241018	161300	90769820	4185	4185	4185	4185	0
285	20241018	161200	90769820	4185	4185	4185	4185	0
286	20241018	161100	90769820	4185	4185	4185	4185	0
287	20241018	161000	90769820	4185	4185	4185	4185	0
288	20241018	160900	90769820	4185	4185	4185	4185	0
289	20241018	160800	90769820	4185	4185	4185	4185	0
290	20241018	160700	90769820	4185	4185	4185	4185	0
291	20241018	160600	90769820	4185	4185	4185	4185	0
292	20241018	160500	90769820	4185	4185	4185	4185	0
293	20241018	160400	90769820	4185	4185	4185	4185	0
294	20241018	160300	90769820	4185	4185	4185	4185	0
295	20241018	160200	90769820	4185	4185	4185	4185	0
296	20241018	160100	90769820	4185	4185	4185	4185	0
297	20241018	160000	90769820	4185	4185	4185	4185	0
298	20241018	155900	90769820	4185	4185	4185	4185	0
299	20241018	155800	90769820	4185	4185	4185	4185	0
300	20241018	155700	90769820	4185	4185	4185	4185	0
301	20241018	155600	90769820	4185	4185	4185	4185	0
302	20241018	155500	90769820	4185	4185	4185	4185	47
303	20241018	155400	90769820	4185	4185	4185	4185	0
304	20241018	155300	90769820	4185	4185	4185	4185	0
305	20241018	155200	90769820	4185	4185	4185	4185	0
306	20241018	155100	90769820	4185	4185	4185	4185	0
307	20241018	155000	90769820	4185	4185	4185	4185	0
308	20241018	154900	90769820	4185	4185	4185	4185	0
309	20241018	154800	90769820	4185	4185	4185	4185	0
310	20241018	154700	90769820	4185	4185	4185	4185	0
311	20241018	154600	90769820	4185	4185	4185	4185	0
312	20241018	154500	90769820	4185	4185	4185	4185	0
313	20241018	154400	90769820	4185	4185	4185	4185	0
314	20241018	154300	90769820	4185	4185	4185	4185	0
315	20241018	154200	90769820	4185	4185	4185	4185	0
316	20241018	154100	90769820	4185	4185	4185	4185	0
317	20241018	154000	90769820	4185	4185	4185	4185	0
318	20241018	153900	90769820	4185	4185	4185	4185	0
319	20241018	153800	90769820	4185	4185	4185	4185	0
320	20241018	153700	90769820	4185	4185	4185	4185	0
321	20241018	153600	90769820	4185	4185	4185	4185	0
322	20241018	153500	90769820	4185	4185	4185	4185	0
323	20241018	153400	90769820	4185	4185	4185	4185	0
324	20241018	153300	90769820	4185	4185	4185	4185	0
325	20241018	153200	90769820	4185	4185	4185	4185	0
326	20241018	153100	90769820	4185	4185	4185	4185	0
327	20241018	153000	90769820	4185	4185	4185	4185	47
328	20241018	152900	90573125	4185	4185	4185	4185	0
329	20241018	152800	90573125	4185	4185	4185	4185	0
330	20241018	152700	90573125	4185	4185	4185	4185	0
331	20241018	152600	90573125	4185	4185	4185	4185	0
332	20241018	152500	90573125	4185	4185	4185	4185	0
333	20241018	152400	90573125	4185	4185	4185	4185	0
334	20241018	152300	90573125	4185	4185	4185	4185	0
335	20241018	152200	90573125	4185	4185	4185	4185	0
336	20241018	152100	90573125	4185	4185	4185	4185	0
337	20241018	152000	90573125	4185	4185	4185	4185	0
338	20241018	151900	90573125	4185	4185	4185	4185	700
339	20241018	151800	87643625	4175	4175	4175	4175	0
340	20241018	151700	87643625	4175	4175	4175	4175	17
341	20241018	151600	87572650	4175	4175	4175	4175	0
342	20241018	151500	87572650	4175	4175	4175	4175	0
343	20241018	151400	87572650	4175	4175	4175	4175	0
344	20241018	151300	87572650	4175	4170	4175	4170	64
345	20241018	151200	87305565	4170	4175	4175	4170	440
346	20241018	151100	85468900	4175	4175	4175	4175	37
347	20241018	151000	85314425	4175	4175	4175	4175	230
348	20241018	150900	84354175	4175	4175	4175	4175	34
349	20241018	150800	84212225	4175	4175	4175	4175	0
350	20241018	150700	84212225	4175	4180	4180	4175	378
351	20241018	150600	82634015	4180	4180	4180	4180	10
352	20241018	150500	82592215	4180	4180	4180	4180	0
353	20241018	150400	82592215	4180	4180	4180	4180	0
354	20241018	150300	82592215	4180	4180	4180	4180	15
355	20241018	150200	82529515	4180	4180	4180	4180	183
356	20241018	150100	81764575	4180	4180	4180	4180	0
357	20241018	150000	81764575	4180	4180	4180	4180	0
358	20241018	145900	81764575	4180	4180	4180	4180	400
359	20241018	145800	80092575	4185	4185	4185	4185	0
360	20241018	145700	80092575	4185	4185	4185	4185	12
361	20241018	145600	80042355	4185	4185	4185	4185	301
362	20241018	145500	78782670	4185	4185	4185	4185	0
363	20241018	145400	78782670	4185	4185	4185	4185	0
364	20241018	145300	78782670	4185	4185	4185	4185	40
365	20241018	145200	78615270	4190	4190	4190	4190	0
366	20241018	145100	78615270	4190	4190	4190	4190	0
367	20241018	145000	78615270	4190	4190	4190	4190	0
368	20241018	144900	78615270	4190	4190	4190	4190	0
369	20241018	144800	78615270	4190	4190	4190	4190	0
370	20241018	144700	78615270	4190	4190	4190	4190	0
371	20241018	144600	78615270	4190	4190	4190	4190	0
372	20241018	144500	78615270	4190	4190	4190	4190	0
373	20241018	144400	78615270	4190	4190	4190	4190	0
374	20241018	144300	78615270	4190	4190	4190	4190	1002
375	20241018	144200	74416890	4190	4190	4190	4190	0
376	20241018	144100	74416890	4190	4190	4190	4190	0
377	20241018	144000	74416890	4190	4190	4190	4190	0
378	20241018	143900	74416890	4190	4190	4190	4190	0
379	20241018	143800	74416890	4190	4190	4190	4190	0
380	20241018	143700	74416890	4190	4190	4190	4190	0
381	20241018	143600	74416890	4190	4190	4190	4190	0
382	20241018	143500	74416890	4190	4190	4190	4190	0
383	20241018	143400	74416890	4190	4190	4190	4190	1
384	20241018	143300	74412700	4190	4190	4190	4190	0
385	20241018	143200	74412700	4190	4190	4190	4190	0
386	20241018	143100	74412700	4190	4190	4190	4190	0
387	20241018	143000	74412700	4190	4190	4190	4190	0
388	20241018	142900	74412700	4190	4190	4190	4190	0
389	20241018	142800	74412700	4190	4190	4190	4190	0
390	20241018	142700	74412700	4190	4190	4190	4190	0
391	20241018	142600	74412700	4190	4190	4190	4190	0
392	20241018	142500	74412700	4190	4190	4190	4190	0
393	20241018	142400	74412700	4190	4190	4190	4190	0
394	20241018	142300	74412700	4190	4190	4190	4190	0
395	20241018	142200	74412700	4190	4190	4190	4190	0
396	20241018	142100	74412700	4190	4190	4190	4190	0
397	20241018	142000	74412700	4190	4185	4190	4185	873
398	20241018	141900	70756805	4180	4180	4180	4180	510
399	20241018	141800	68625005	4175	4175	4175	4175	0
400	20241018	141700	68625005	4175	4175	4175	4175	0
401	20241018	141600	68625005	4175	4175	4175	4175	0
402	20241018	141500	68625005	4175	4175	4175	4175	0
403	20241018	141400	68625005	4175	4175	4175	4175	0
404	20241018	141300	68625005	4175	4175	4175	4175	0
405	20241018	141200	68625005	4175	4175	4175	4175	0
406	20241018	141100	68625005	4175	4175	4175	4175	0
407	20241018	141000	68625005	4175	4175	4175	4175	0
408	20241018	140900	68625005	4175	4175	4175	4175	0
409	20241018	140800	68625005	4175	4175	4175	4175	0
410	20241018	140700	68625005	4175	4175	4175	4175	0
411	20241018	140600	68625005	4175	4175	4175	4175	0
412	20241018	140500	68625005	4175	4175	4175	4175	0
413	20241018	140400	68625005	4175	4175	4175	4175	0
414	20241018	140300	68625005	4175	4175	4175	4175	0
415	20241018	140200	68625005	4175	4175	4175	4175	0
416	20241018	140100	68625005	4175	4175	4175	4175	0
417	20241018	140000	68625005	4175	4175	4175	4175	0
418	20241018	135900	68625005	4175	4175	4175	4175	0
419	20241018	135800	68625005	4175	4175	4175	4175	0
420	20241018	135700	68625005	4175	4175	4175	4175	0
421	20241018	135600	68625005	4175	4175	4175	4175	0
422	20241018	135500	68625005	4175	4175	4175	4175	0
423	20241018	135400	68625005	4175	4175	4175	4175	0
424	20241018	135300	68625005	4175	4175	4175	4175	0
425	20241018	135200	68625005	4175	4175	4175	4175	266
426	20241018	135100	67514455	4170	4170	4170	4170	0
427	20241018	135000	67514455	4170	4170	4170	4170	0
428	20241018	134900	67514455	4170	4170	4170	4170	5
429	20241018	134800	67493605	4165	4185	4185	4165	1947
430	20241018	134700	59356260	4185	4185	4185	4185	0
431	20241018	134600	59356260	4185	4180	4185	4180	14
432	20241018	134500	59297695	4170	4170	4170	4170	300
433	20241018	134400	58046695	4180	4180	4180	4180	0
434	20241018	134300	58046695	4180	4180	4180	4180	0
435	20241018	134200	58046695	4180	4180	4180	4180	0
436	20241018	134100	58046695	4180	4180	4180	4180	0
437	20241018	134000	58046695	4180	4180	4180	4180	1
438	20241018	133900	58042515	4185	4185	4185	4185	0
439	20241018	133800	58042515	4185	4185	4185	4185	0
440	20241018	133700	58042515	4185	4185	4185	4185	0
441	20241018	133600	58042515	4185	4185	4185	4185	0
442	20241018	133500	58042515	4185	4185	4185	4185	0
443	20241018	133400	58042515	4185	4185	4185	4185	0
444	20241018	133300	58042515	4185	4180	4185	4180	320
445	20241018	133200	56704255	4175	4175	4175	4175	0
446	20241018	133100	56704255	4175	4175	4175	4175	0
447	20241018	133000	56704255	4175	4175	4175	4175	0
448	20241018	132900	56704255	4175	4175	4175	4175	0
449	20241018	132800	56704255	4175	4175	4175	4175	0
450	20241018	132700	56704255	4175	4175	4175	4175	0
451	20241018	132600	56704255	4175	4175	4175	4175	0
452	20241018	132500	56704255	4175	4175	4175	4175	1
453	20241018	132400	56700080	4175	4175	4175	4175	200
454	20241018	132300	55865080	4175	4175	4175	4175	1
455	20241018	132200	55860905	4175	4175	4175	4175	0
456	20241018	132100	55860905	4175	4175	4175	4175	1
457	20241018	132000	55856730	4175	4175	4175	4175	0
458	20241018	131900	55856730	4175	4165	4175	4165	120
459	20241018	131800	55356920	4165	4175	4175	4165	44
460	20241018	131700	55173650	4175	4175	4175	4175	1
461	20241018	131600	55169475	4170	4170	4170	4170	20
462	20241018	131500	55086075	4170	4170	4170	4170	2
463	20241018	131400	55077735	4170	4170	4170	4170	1
464	20241018	131300	55073565	4170	4170	4170	4170	1
465	20241018	131200	55069395	4170	4170	4170	4170	0
466	20241018	131100	55069395	4170	4170	4170	4170	191
467	20241018	131000	54272925	4170	4175	4175	4170	213
468	20241018	130900	53384710	4175	4175	4175	4175	34
469	20241018	130800	53242760	4175	4175	4175	4175	4
470	20241018	130700	53226060	4175	4175	4175	4175	1
471	20241018	130600	53221885	4175	4175	4175	4175	0
472	20241018	130500	53221885	4175	4175	4175	4175	1
473	20241018	130400	53217710	4175	4175	4175	4175	1
474	20241018	130300	53213535	4175	4170	4175	4170	101
475	20241018	130200	52792360	4165	4165	4165	4165	0
476	20241018	130100	52792360	4165	4165	4165	4165	0
477	20241018	130000	52792360	4165	4165	4165	4165	0
478	20241018	125900	52792360	4165	4165	4165	4165	2
479	20241018	125800	52784030	4165	4165	4165	4165	0
480	20241018	125700	52784030	4165	4175	4175	4165	1291
481	20241018	125600	47401115	4185	4185	4185	4185	0
482	20241018	125500	47401115	4185	4185	4185	4185	0
483	20241018	125400	47401115	4185	4185	4185	4185	0
484	20241018	125300	47401115	4185	4185	4185	4185	0
485	20241018	125200	47401115	4185	4185	4185	4185	0
486	20241018	125100	47401115	4185	4185	4185	4185	5
487	20241018	125000	47380190	4185	4185	4185	4185	0
488	20241018	124900	47380190	4185	4185	4185	4185	1
489	20241018	124800	47376005	4185	4185	4185	4185	0
490	20241018	124700	47376005	4185	4185	4185	4185	0
491	20241018	124600	47376005	4185	4185	4185	4185	0
492	20241018	124500	47376005	4185	4185	4185	4185	0
493	20241018	124400	47376005	4185	4185	4185	4185	0
494	20241018	124300	47376005	4185	4185	4185	4185	0
495	20241018	124200	47376005	4185	4185	4185	4185	1
496	20241018	124100	47371820	4185	4185	4185	4185	0
497	20241018	124000	47371820	4185	4185	4185	4185	1
498	20241018	123900	47367635	4180	4180	4180	4180	1
499	20241018	123800	47363455	4175	4190	4190	4175	1070
500	20241018	123700	42889490	4200	4200	4200	4200	0
501	20241018	123600	42889490	4200	4200	4200	4200	1
502	20241018	123500	42885290	4200	4200	4200	4200	0
503	20241018	123400	42885290	4200	4200	4200	4200	1
504	20241018	123300	42881090	4190	4200	4200	4190	892
505	20241018	123200	39143430	4200	4200	4200	4200	83
506	20241018	123100	38794830	4200	4200	4200	4200	0
507	20241018	123000	38794830	4200	4200	4200	4200	1
508	20241018	122900	38790630	4200	4200	4200	4200	0
509	20241018	122800	38790630	4200	4200	4200	4200	1
510	20241018	122700	38786430	4200	4200	4200	4200	0
511	20241018	122600	38786430	4200	4200	4200	4200	1
512	20241018	122500	38782230	4200	4200	4200	4200	0
513	20241018	122400	38782230	4200	4200	4200	4200	1
514	20241018	122300	38778030	4200	4200	4200	4200	1
515	20241018	122200	38773830	4200	4200	4200	4200	0
516	20241018	122100	38773830	4200	4200	4200	4200	1
517	20241018	122000	38769630	4200	4200	4200	4200	0
518	20241018	121900	38769630	4200	4200	4200	4200	1
519	20241018	121800	38765430	4200	4200	4200	4200	0
520	20241018	121700	38765430	4200	4200	4200	4200	1
521	20241018	121600	38761230	4200	4200	4200	4200	0
522	20241018	121500	38761230	4200	4200	4200	4200	1
523	20241018	121400	38757030	4200	4200	4200	4200	0
524	20241018	121300	38757030	4200	4200	4200	4200	1
525	20241018	121200	38752830	4200	4200	4200	4200	0
526	20241018	121100	38752830	4200	4200	4200	4200	1
527	20241018	121000	38748630	4200	4200	4200	4200	0
528	20241018	120900	38748630	4200	4200	4200	4200	1
529	20241018	120800	38744430	4200	4200	4200	4200	0
530	20241018	120700	38744430	4200	4200	4200	4200	1
531	20241018	120600	38740230	4200	4200	4200	4200	0
532	20241018	120500	38740230	4200	4200	4200	4200	251
533	20241018	120400	37686030	4200	4200	4200	4200	0
534	20241018	120300	37686030	4200	4200	4200	4200	1
535	20241018	120200	37681830	4200	4200	4200	4200	50
536	20241018	120100	37471830	4200	4200	4200	4200	1
537	20241018	120000	37467630	4190	4190	4190	4190	500
538	20241018	115900	35372630	4190	4200	4200	4190	118
539	20241018	115800	34877700	4190	4190	4190	4190	17
540	20241018	115700	34806470	4190	4200	4200	4190	18
541	20241018	115600	34731040	4190	4190	4190	4190	16
542	20241018	115500	34664000	4200	4190	4200	4190	18
543	20241018	115400	34588570	4190	4190	4190	4190	17
544	20241018	115300	34517340	4200	4190	4200	4190	18
545	20241018	115200	34441910	4190	4190	4190	4190	0
546	20241018	115100	34441910	4190	4200	4200	4190	17
547	20241018	115000	34370670	4190	4190	4190	4190	17
548	20241018	114900	34299440	4200	4190	4200	4190	160
549	20241018	114800	33629030	4190	4190	4190	4190	17
550	20241018	114700	33557800	4200	4190	4200	4190	17
551	20241018	114600	33486560	4190	4190	4190	4190	17
552	20241018	114500	33415330	4200	4200	4200	4200	1
553	20241018	114400	33411130	4190	4190	4190	4190	17
554	20241018	114300	33339900	4190	4200	4200	4190	17
555	20241018	114200	33268660	4190	4190	4190	4190	17
556	20241018	114100	33197430	4200	4190	4200	4190	18
557	20241018	114000	33122000	4190	4190	4190	4190	17
558	20241018	113900	33050770	4200	4190	4200	4190	17
559	20241018	113800	32979530	4190	4190	4190	4190	17
560	20241018	113700	32908300	4200	4200	4200	4200	1
561	20241018	113600	32904100	4190	4190	4190	4190	17
562	20241018	113500	32832870	4200	4190	4200	4190	18
563	20241018	113400	32757440	4200	4200	4200	4190	21
564	20241018	113300	32669400	4200	4190	4200	4190	19
565	20241018	113200	32589770	4190	4190	4190	4190	17
566	20241018	113100	32518540	4200	4190	4200	4190	17
567	20241018	113000	32447300	4190	4190	4190	4190	1
568	20241018	112900	32443110	4190	4200	4200	4190	18
569	20241018	112800	32367680	4190	4190	4190	4190	17
570	20241018	112700	32296450	4200	4190	4200	4190	18
571	20241018	112600	32221020	4200	4200	4200	4190	697
572	20241018	112500	29293780	4190	4190	4190	4190	201
573	20241018	112400	28451590	4190	4200	4200	4190	1445
574	20241018	112300	22382955	4200	4200	4200	4200	17
575	20241018	112200	22311555	4200	4200	4200	4200	0
576	20241018	112100	22311555	4200	4200	4200	4200	16
577	20241018	112000	22244355	4200	4200	4200	4200	17
578	20241018	111900	22172955	4200	4200	4200	4200	17
579	20241018	111800	22101555	4200	4200	4200	4200	17
580	20241018	111700	22030155	4205	4205	4205	4205	150
581	20241018	111600	21399405	4220	4220	4220	4220	0
582	20241018	111500	21399405	4220	4220	4220	4220	0
583	20241018	111400	21399405	4220	4220	4220	4220	0
584	20241018	111300	21399405	4220	4220	4220	4220	0
585	20241018	111200	21399405	4220	4220	4220	4220	0
586	20241018	111100	21399405	4220	4220	4220	4220	0
587	20241018	111000	21399405	4220	4220	4220	4220	300
588	20241018	110900	20133405	4220	4220	4220	4220	1
589	20241018	110800	20129185	4220	4220	4220	4220	0
590	20241018	110700	20129185	4220	4220	4220	4220	0
591	20241018	110600	20129185	4220	4220	4220	4220	0
592	20241018	110500	20129185	4220	4220	4220	4220	0
593	20241018	110400	20129185	4220	4220	4220	4220	2
594	20241018	110300	20120745	4200	4200	4200	4200	3
595	20241018	110200	20108145	4210	4210	4210	4210	1
596	20241018	110100	20103935	4200	4200	4200	4200	0
597	20241018	110000	20103935	4200	4200	4200	4200	0
598	20241018	105900	20103935	4200	4200	4200	4200	0
599	20241018	105800	20103935	4200	4200	4200	4200	0
600	20241018	105700	20103935	4200	4200	4200	4200	3
601	20241018	105600	20091335	4190	4190	4190	4190	0
602	20241018	105500	20091335	4190	4195	4195	4190	287
603	20241018	105400	18888305	4205	4205	4205	4205	213
604	20241018	105300	17992640	4205	4205	4205	4205	0
605	20241018	105200	17992640	4205	4205	4205	4205	0
606	20241018	105100	17992640	4205	4205	4205	4205	0
607	20241018	105000	17992640	4205	4205	4205	4205	0
608	20241018	104900	17992640	4205	4205	4205	4205	0
609	20241018	104800	17992640	4205	4205	4205	4205	0
610	20241018	104700	17992640	4205	4205	4205	4205	0
611	20241018	104600	17992640	4205	4205	4205	4205	0
612	20241018	104500	17992640	4205	4205	4205	4205	0
613	20241018	104400	17992640	4205	4205	4205	4205	0
614	20241018	104300	17992640	4205	4205	4205	4205	0
615	20241018	104200	17992640	4205	4205	4205	4205	0
616	20241018	104100	17992640	4205	4205	4205	4205	0
617	20241018	104000	17992640	4205	4205	4205	4205	2
618	20241018	103900	17984230	4215	4215	4215	4215	0
619	20241018	103800	17984230	4215	4215	4215	4215	0
620	20241018	103700	17984230	4215	4215	4215	4215	0
621	20241018	103600	17984230	4215	4215	4215	4215	0
622	20241018	103500	17984230	4215	4215	4215	4215	0
623	20241018	103400	17984230	4215	4215	4215	4215	0
624	20241018	103300	17984230	4215	4215	4215	4215	0
625	20241018	103200	17984230	4215	4215	4215	4215	0
626	20241018	103100	17984230	4215	4215	4215	4215	0
627	20241018	103000	17984230	4215	4215	4215	4215	20
628	20241018	102900	17899930	4215	4215	4215	4215	0
629	20241018	102800	17899930	4215	4215	4215	4215	0
630	20241018	102700	17899930	4215	4215	4215	4215	1021
631	20241018	102600	13596415	4215	4215	4215	4215	0
632	20241018	102500	13596415	4215	4215	4215	4215	0
633	20241018	102400	13596415	4215	4215	4215	4215	0
634	20241018	102300	13596415	4215	4215	4215	4215	0
635	20241018	102200	13596415	4215	4215	4215	4215	0
636	20241018	102100	13596415	4215	4215	4215	4215	4
637	20241018	102000	13579555	4220	4220	4220	4220	368
638	20241018	101900	12026595	4230	4230	4230	4230	0
639	20241018	101800	12026595	4230	4230	4230	4230	0
640	20241018	101700	12026595	4230	4230	4230	4230	0
641	20241018	101600	12026595	4230	4230	4230	4230	0
642	20241018	101500	12026595	4230	4230	4230	4230	0
643	20241018	101400	12026595	4230	4230	4230	4230	1
644	20241018	101300	12022365	4220	4220	4220	4220	0
645	20241018	101200	12022365	4220	4220	4220	4220	0
646	20241018	101100	12022365	4220	4220	4220	4220	0
647	20241018	101000	12022365	4220	4220	4220	4220	0
648	20241018	100900	12022365	4220	4220	4220	4220	2
649	20241018	100800	12013925	4230	4230	4230	4230	0
650	20241018	100700	12013925	4230	4230	4230	4230	0
651	20241018	100600	12013925	4230	4230	4230	4230	0
652	20241018	100500	12013925	4230	4230	4230	4230	77
653	20241018	100400	11688215	4230	4230	4230	4230	0
654	20241018	100300	11688215	4230	4230	4230	4230	10
655	20241018	100200	11645915	4230	4230	4230	4230	0
656	20241018	100100	11645915	4230	4230	4230	4230	0
657	20241018	100000	11645915	4230	4230	4230	4230	0
658	20241018	095900	11645915	4230	4230	4230	4230	1
659	20241018	095800	11641685	4220	4220	4220	4220	0
660	20241018	095700	11641685	4220	4220	4220	4220	0
661	20241018	095600	11641685	4220	4220	4220	4220	480
662	20241018	095500	9616085	4230	4230	4230	4230	0
663	20241018	095400	9616085	4230	4230	4230	4230	0
664	20241018	095300	9616085	4230	4230	4230	4230	0
665	20241018	095200	9616085	4230	4230	4230	4230	50
666	20241018	095100	9404585	4230	4230	4230	4230	0
667	20241018	095000	9404585	4230	4230	4230	4230	0
668	20241018	094900	9404585	4230	4230	4230	4230	1
669	20241018	094800	9400355	4210	4210	4210	4210	0
670	20241018	094700	9400355	4210	4210	4210	4210	0
671	20241018	094600	9400355	4210	4210	4210	4210	0
672	20241018	094500	9400355	4210	4210	4210	4210	0
673	20241018	094400	9400355	4210	4220	4225	4210	205
674	20241018	094300	8535765	4235	4235	4235	4235	0
675	20241018	094200	8535765	4235	4235	4235	4235	0
676	20241018	094100	8535765	4235	4235	4235	4235	0
677	20241018	094000	8535765	4235	4235	4235	4235	0
678	20241018	093900	8535765	4235	4235	4235	4235	4
679	20241018	093800	8518825	4235	4235	4235	4235	0
680	20241018	093700	8518825	4235	4235	4235	4235	0
681	20241018	093600	8518825	4235	4235	4235	4235	0
682	20241018	093500	8518825	4235	4235	4235	4235	1
683	20241018	093400	8514590	4230	4230	4230	4230	0
684	20241018	093300	8514590	4230	4220	4230	4220	19
685	20241018	093200	8434400	4220	4235	4235	4220	147
686	20241018	093100	7813280	4235	4235	4235	4235	0
687	20241018	093000	7813280	4235	4235	4235	4235	2
688	20241018	092900	7804810	4225	4225	4225	4225	50
689	20241018	092800	7593560	4235	4235	4235	4235	0
690	20241018	092700	7593560	4235	4235	4235	4235	0
691	20241018	092600	7593560	4235	4235	4235	4235	0
692	20241018	092500	7593560	4235	4235	4235	4235	0
693	20241018	092400	7593560	4235	4235	4235	4235	0
694	20241018	092300	7593560	4235	4235	4235	4235	85
695	20241018	092200	7233585	4235	4235	4235	4235	50
696	20241018	092100	7021835	4235	4235	4235	4235	0
697	20241018	092000	7021835	4235	4235	4235	4235	0
698	20241018	091900	7021835	4235	4235	4235	4235	10
699	20241018	091800	6979485	4235	4235	4235	4235	0
700	20241018	091700	6979485	4235	4235	4235	4235	0
701	20241018	091600	6979485	4235	4235	4235	4235	0
702	20241018	091500	6979485	4235	4235	4235	4235	0
703	20241018	091400	6979485	4235	4235	4235	4235	50
704	20241018	091300	6767735	4235	4220	4235	4220	2
705	20241018	091200	6759280	4220	4220	4220	4220	50
706	20241018	091100	6548280	4230	4230	4230	4230	0
707	20241018	091000	6548280	4230	4230	4230	4230	0
708	20241018	090900	6548280	4230	4230	4230	4230	0
709	20241018	090800	6548280	4230	4235	4235	4215	29
710	20241018	090700	6425620	4235	4235	4235	4235	3
711	20241018	090600	6412915	4230	4230	4230	4230	1
712	20241018	090500	6408685	4235	4235	4235	4235	1
713	20241018	090400	6404450	4190	4190	4190	4190	0
714	20241018	090300	6404450	4190	4190	4190	4190	0
715	20241018	090200	6404450	4190	4190	4190	4190	0
716	20241018	090100	6404450	4190	4190	4190	4190	69
717	20241018	090000	6115340	4235	4235	4235	4235	1444