KissMeData/012700/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185800	38991590	4435	4435	4435	4435	226
3	20241018	185700	38991590	4435	4435	4435	4435	0
4	20241018	185600	38991590	4435	4435	4435	4435	0
5	20241018	185500	38991590	4435	4435	4435	4435	0
6	20241018	185400	38991590	4435	4435	4435	4435	0
7	20241018	185300	38991590	4435	4435	4435	4435	0
8	20241018	185200	38991590	4435	4435	4435	4435	0
9	20241018	185100	38991590	4435	4435	4435	4435	0
10	20241018	185000	38991590	4435	4435	4435	4435	0
11	20241018	184900	38991590	4435	4435	4435	4435	0
12	20241018	184800	38991590	4435	4435	4435	4435	0
13	20241018	184700	38991590	4435	4435	4435	4435	0
14	20241018	184600	38991590	4435	4435	4435	4435	0
15	20241018	184500	38991590	4435	4435	4435	4435	0
16	20241018	184400	38991590	4435	4435	4435	4435	0
17	20241018	184300	38991590	4435	4435	4435	4435	0
18	20241018	184200	38991590	4435	4435	4435	4435	0
19	20241018	184100	38991590	4435	4435	4435	4435	0
20	20241018	184000	38991590	4435	4435	4435	4435	0
21	20241018	183900	38991590	4435	4435	4435	4435	0
22	20241018	183800	38991590	4435	4435	4435	4435	0
23	20241018	183700	38991590	4435	4435	4435	4435	0
24	20241018	183600	38991590	4435	4435	4435	4435	0
25	20241018	183500	38991590	4435	4435	4435	4435	0
26	20241018	183400	38991590	4435	4435	4435	4435	0
27	20241018	183300	38991590	4435	4435	4435	4435	0
28	20241018	183200	38991590	4435	4435	4435	4435	0
29	20241018	183100	38991590	4435	4435	4435	4435	0
30	20241018	183000	38991590	4435	4435	4435	4435	0
31	20241018	182900	38991590	4435	4435	4435	4435	0
32	20241018	182800	38991590	4435	4435	4435	4435	226
33	20241018	182700	38991590	4435	4435	4435	4435	0
34	20241018	182600	38991590	4435	4435	4435	4435	0
35	20241018	182500	38991590	4435	4435	4435	4435	0
36	20241018	182400	38991590	4435	4435	4435	4435	0
37	20241018	182300	38991590	4435	4435	4435	4435	0
38	20241018	182200	38991590	4435	4435	4435	4435	0
39	20241018	182100	38991590	4435	4435	4435	4435	0
40	20241018	182000	38991590	4435	4435	4435	4435	0
41	20241018	181900	38991590	4435	4435	4435	4435	0
42	20241018	181800	38991590	4435	4435	4435	4435	0
43	20241018	181700	38991590	4435	4435	4435	4435	0
44	20241018	181600	38991590	4435	4435	4435	4435	0
45	20241018	181500	38991590	4435	4435	4435	4435	0
46	20241018	181400	38991590	4435	4435	4435	4435	0
47	20241018	181300	38991590	4435	4435	4435	4435	0
48	20241018	181200	38991590	4435	4435	4435	4435	0
49	20241018	181100	38991590	4435	4435	4435	4435	0
50	20241018	181000	38991590	4435	4435	4435	4435	0
51	20241018	180900	38991590	4435	4435	4435	4435	0
52	20241018	180800	38991590	4435	4435	4435	4435	0
53	20241018	180700	38991590	4435	4435	4435	4435	0
54	20241018	180600	38991590	4435	4435	4435	4435	0
55	20241018	180500	38991590	4435	4435	4435	4435	0
56	20241018	180400	38991590	4435	4435	4435	4435	0
57	20241018	180300	38991590	4435	4435	4435	4435	0
58	20241018	180200	38991590	4435	4435	4435	4435	0
59	20241018	180100	38991590	4435	4435	4435	4435	0
60	20241018	180000	38991590	4435	4435	4435	4435	0
61	20241018	175900	38991590	4435	4435	4435	4435	0
62	20241018	175800	38991590	4435	4435	4435	4435	226
63	20241018	175700	38991590	4435	4435	4435	4435	0
64	20241018	175600	38991590	4435	4435	4435	4435	0
65	20241018	175500	38991590	4435	4435	4435	4435	0
66	20241018	175400	38991590	4435	4435	4435	4435	0
67	20241018	175300	38991590	4435	4435	4435	4435	0
68	20241018	175200	38991590	4435	4435	4435	4435	0
69	20241018	175100	38991590	4435	4435	4435	4435	0
70	20241018	175000	38991590	4435	4435	4435	4435	0
71	20241018	174900	38991590	4435	4435	4435	4435	0
72	20241018	174800	38991590	4435	4435	4435	4435	0
73	20241018	174700	38991590	4435	4435	4435	4435	0
74	20241018	174600	38991590	4435	4435	4435	4435	0
75	20241018	174500	38991590	4435	4435	4435	4435	0
76	20241018	174400	38991590	4435	4435	4435	4435	0
77	20241018	174300	38991590	4435	4435	4435	4435	0
78	20241018	174200	38991590	4435	4435	4435	4435	0
79	20241018	174100	38991590	4435	4435	4435	4435	0
80	20241018	174000	38991590	4435	4435	4435	4435	0
81	20241018	173900	38991590	4435	4435	4435	4435	0
82	20241018	173800	38991590	4435	4435	4435	4435	0
83	20241018	173700	38991590	4435	4435	4435	4435	0
84	20241018	173600	38991590	4435	4435	4435	4435	0
85	20241018	173500	38991590	4435	4435	4435	4435	0
86	20241018	173400	38991590	4435	4435	4435	4435	0
87	20241018	173300	38991590	4435	4435	4435	4435	0
88	20241018	173200	38991590	4435	4435	4435	4435	0
89	20241018	173100	38991590	4435	4435	4435	4435	0
90	20241018	173000	38991590	4435	4435	4435	4435	0
91	20241018	172900	38991590	4435	4435	4435	4435	0
92	20241018	172800	38991590	4435	4435	4435	4435	226
93	20241018	172700	38991590	4435	4435	4435	4435	0
94	20241018	172600	38991590	4435	4435	4435	4435	0
95	20241018	172500	38991590	4435	4435	4435	4435	0
96	20241018	172400	38991590	4435	4435	4435	4435	0
97	20241018	172300	38991590	4435	4435	4435	4435	0
98	20241018	172200	38991590	4435	4435	4435	4435	0
99	20241018	172100	38991590	4435	4435	4435	4435	0
100	20241018	172000	38991590	4435	4435	4435	4435	0
101	20241018	171900	38991590	4435	4435	4435	4435	0
102	20241018	171800	38991590	4435	4435	4435	4435	0
103	20241018	171700	38991590	4435	4435	4435	4435	0
104	20241018	171600	38991590	4435	4435	4435	4435	0
105	20241018	171500	38991590	4435	4435	4435	4435	0
106	20241018	171400	38991590	4435	4435	4435	4435	0
107	20241018	171300	38991590	4435	4435	4435	4435	0
108	20241018	171200	38991590	4435	4435	4435	4435	0
109	20241018	171100	38991590	4435	4435	4435	4435	0
110	20241018	171000	38991590	4435	4435	4435	4435	0
111	20241018	170900	38991590	4435	4435	4435	4435	0
112	20241018	170800	38991590	4435	4435	4435	4435	0
113	20241018	170700	38991590	4435	4435	4435	4435	0
114	20241018	170600	38991590	4435	4435	4435	4435	0
115	20241018	170500	38991590	4435	4435	4435	4435	0
116	20241018	170400	38991590	4435	4435	4435	4435	0
117	20241018	170300	38991590	4435	4435	4435	4435	0
118	20241018	170200	38991590	4435	4435	4435	4435	0
119	20241018	170100	38991590	4435	4435	4435	4435	0
120	20241018	170000	38991590	4435	4435	4435	4435	0
121	20241018	165900	38991590	4435	4435	4435	4435	0
122	20241018	165800	38991590	4435	4435	4435	4435	226
123	20241018	165700	38991590	4435	4435	4435	4435	0
124	20241018	165600	38991590	4435	4435	4435	4435	0
125	20241018	165500	38991590	4435	4435	4435	4435	0
126	20241018	165400	38991590	4435	4435	4435	4435	0
127	20241018	165300	38991590	4435	4435	4435	4435	0
128	20241018	165200	38991590	4435	4435	4435	4435	0
129	20241018	165100	38991590	4435	4435	4435	4435	0
130	20241018	165000	38991590	4435	4435	4435	4435	0
131	20241018	164900	38991590	4435	4435	4435	4435	0
132	20241018	164800	38991590	4435	4435	4435	4435	0
133	20241018	164700	38991590	4435	4435	4435	4435	0
134	20241018	164600	38991590	4435	4435	4435	4435	0
135	20241018	164500	38991590	4435	4435	4435	4435	0
136	20241018	164400	38991590	4435	4435	4435	4435	0
137	20241018	164300	38991590	4435	4435	4435	4435	0
138	20241018	164200	38991590	4435	4435	4435	4435	0
139	20241018	164100	38991590	4435	4435	4435	4435	0
140	20241018	164000	38991590	4435	4435	4435	4435	0
141	20241018	163900	38991590	4435	4435	4435	4435	0
142	20241018	163800	38991590	4435	4435	4435	4435	0
143	20241018	163700	38991590	4435	4435	4435	4435	0
144	20241018	163600	38991590	4435	4435	4435	4435	0
145	20241018	163500	38991590	4435	4435	4435	4435	0
146	20241018	163400	38991590	4435	4435	4435	4435	0
147	20241018	163300	38991590	4435	4435	4435	4435	0
148	20241018	163200	38991590	4435	4435	4435	4435	0
149	20241018	163100	38991590	4435	4435	4435	4435	0
150	20241018	163000	38991590	4435	4435	4435	4435	0
151	20241018	162900	38991590	4435	4435	4435	4435	0
152	20241018	162800	38991590	4435	4435	4435	4435	226
153	20241018	162700	38991590	4435	4435	4435	4435	0
154	20241018	162600	38991590	4435	4435	4435	4435	0
155	20241018	162500	38991590	4435	4435	4435	4435	0
156	20241018	162400	38991590	4435	4435	4435	4435	0
157	20241018	162300	38991590	4435	4435	4435	4435	0
158	20241018	162200	38991590	4435	4435	4435	4435	0
159	20241018	162100	38991590	4435	4435	4435	4435	0
160	20241018	162000	38991590	4435	4435	4435	4435	0
161	20241018	161900	38991590	4435	4435	4435	4435	0
162	20241018	161800	38991590	4435	4435	4435	4435	0
163	20241018	161700	38991590	4435	4435	4435	4435	0
164	20241018	161600	38991590	4435	4435	4435	4435	0
165	20241018	161500	38991590	4435	4435	4435	4435	0
166	20241018	161400	38991590	4435	4435	4435	4435	0
167	20241018	161300	38991590	4435	4435	4435	4435	0
168	20241018	161200	38991590	4435	4435	4435	4435	0
169	20241018	161100	38991590	4435	4435	4435	4435	0
170	20241018	161000	38991590	4435	4435	4435	4435	0
171	20241018	160900	38991590	4435	4435	4435	4435	0
172	20241018	160800	38991590	4435	4435	4435	4435	0
173	20241018	160700	38991590	4435	4435	4435	4435	0
174	20241018	160600	38991590	4435	4435	4435	4435	0
175	20241018	160500	38991590	4435	4435	4435	4435	0
176	20241018	160400	38991590	4435	4435	4435	4435	0
177	20241018	160300	38991590	4435	4435	4435	4435	0
178	20241018	160200	38991590	4435	4435	4435	4435	0
179	20241018	160100	38991590	4435	4435	4435	4435	0
180	20241018	160000	38991590	4435	4435	4435	4435	0
181	20241018	155900	38991590	4435	4435	4435	4435	0
182	20241018	155800	38991590	4435	4435	4435	4435	226
183	20241018	155700	38991590	4435	4435	4435	4435	0
184	20241018	155600	38991590	4435	4435	4435	4435	0
185	20241018	155500	38991590	4435	4435	4435	4435	0
186	20241018	155400	38991590	4435	4435	4435	4435	0
187	20241018	155300	38991590	4435	4435	4435	4435	0
188	20241018	155200	38991590	4435	4435	4435	4435	0
189	20241018	155100	38991590	4435	4435	4435	4435	0
190	20241018	155000	38991590	4435	4435	4435	4435	0
191	20241018	154900	38991590	4435	4435	4435	4435	0
192	20241018	154800	38991590	4435	4435	4435	4435	0
193	20241018	154700	38991590	4435	4435	4435	4435	0
194	20241018	154600	38991590	4435	4435	4435	4435	0
195	20241018	154500	38991590	4435	4435	4435	4435	0
196	20241018	154400	38991590	4435	4435	4435	4435	0
197	20241018	154300	38991590	4435	4435	4435	4435	0
198	20241018	154200	38991590	4435	4435	4435	4435	0
199	20241018	154100	38991590	4435	4435	4435	4435	0
200	20241018	154000	38991590	4435	4435	4435	4435	0
201	20241018	153900	38991590	4435	4435	4435	4435	0
202	20241018	153800	38991590	4435	4435	4435	4435	0
203	20241018	153700	38991590	4435	4435	4435	4435	0
204	20241018	153600	38991590	4435	4435	4435	4435	0
205	20241018	153500	38991590	4435	4435	4435	4435	0
206	20241018	153400	38991590	4435	4435	4435	4435	0
207	20241018	153300	38991590	4435	4435	4435	4435	0
208	20241018	153200	38991590	4435	4435	4435	4435	0
209	20241018	153100	38991590	4435	4435	4435	4435	0
210	20241018	153000	38991590	4435	4435	4435	4435	226
211	20241018	152900	37989280	4435	4435	4435	4435	0
212	20241018	152800	37989280	4435	4435	4435	4435	0
213	20241018	152700	37989280	4435	4435	4435	4435	0
214	20241018	152600	37989280	4435	4435	4435	4435	0
215	20241018	152500	37989280	4435	4435	4435	4435	0
216	20241018	152400	37989280	4435	4435	4435	4435	0
217	20241018	152300	37989280	4435	4435	4435	4435	0
218	20241018	152200	37989280	4435	4435	4435	4435	0
219	20241018	152100	37989280	4435	4435	4435	4435	0
220	20241018	152000	37989280	4435	4435	4435	4435	0
221	20241018	151900	37989280	4435	4435	4435	4435	0
222	20241018	151800	37989280	4435	4435	4435	4435	0
223	20241018	151700	37989280	4435	4435	4435	4435	1
224	20241018	151600	37984845	4435	4435	4435	4435	0
225	20241018	151500	37984845	4435	4435	4435	4435	1
226	20241018	151400	37980410	4435	4435	4435	4435	0
227	20241018	151300	37980410	4435	4435	4435	4435	0
228	20241018	151200	37980410	4435	4435	4435	4435	0
229	20241018	151100	37980410	4435	4435	4435	4435	0
230	20241018	151000	37980410	4435	4435	4435	4435	0
231	20241018	150900	37980410	4435	4435	4435	4435	0
232	20241018	150800	37980410	4435	4435	4435	4435	10
233	20241018	150700	37936060	4435	4435	4435	4435	0
234	20241018	150600	37936060	4435	4435	4435	4435	0
235	20241018	150500	37936060	4435	4435	4435	4435	0
236	20241018	150400	37936060	4435	4435	4435	4435	0
237	20241018	150300	37936060	4435	4435	4435	4435	0
238	20241018	150200	37936060	4435	4435	4435	4435	0
239	20241018	150100	37936060	4435	4435	4435	4435	0
240	20241018	150000	37936060	4435	4435	4435	4435	17
241	20241018	145900	37860665	4435	4435	4435	4435	1
242	20241018	145800	37856230	4435	4435	4435	4435	0
243	20241018	145700	37856230	4435	4435	4435	4435	0
244	20241018	145600	37856230	4435	4435	4435	4435	0
245	20241018	145500	37856230	4435	4435	4435	4435	0
246	20241018	145400	37856230	4435	4435	4435	4435	0
247	20241018	145300	37856230	4435	4435	4435	4435	0
248	20241018	145200	37856230	4435	4435	4435	4435	2
249	20241018	145100	37847360	4435	4435	4435	4435	0
250	20241018	145000	37847360	4435	4435	4435	4435	0
251	20241018	144900	37847360	4435	4435	4435	4435	0
252	20241018	144800	37847360	4435	4435	4435	4435	0
253	20241018	144700	37847360	4435	4435	4435	4435	0
254	20241018	144600	37847360	4435	4435	4435	4435	0
255	20241018	144500	37847360	4435	4435	4435	4435	0
256	20241018	144400	37847360	4435	4435	4435	4435	0
257	20241018	144300	37847360	4435	4435	4435	4435	0
258	20241018	144200	37847360	4435	4435	4435	4435	0
259	20241018	144100	37847360	4435	4435	4435	4435	0
260	20241018	144000	37847360	4435	4435	4435	4435	34
261	20241018	143900	37696570	4430	4430	4430	4430	216
262	20241018	143800	36739690	4435	4435	4435	4435	33
263	20241018	143700	36593335	4440	4440	4440	4440	0
264	20241018	143600	36593335	4440	4440	4440	4440	0
265	20241018	143500	36593335	4440	4440	4440	4440	1
266	20241018	143400	36588895	4435	4435	4435	4435	0
267	20241018	143300	36588895	4435	4435	4435	4435	0
268	20241018	143200	36588895	4435	4435	4435	4435	22
269	20241018	143100	36491325	4440	4440	4440	4440	0
270	20241018	143000	36491325	4440	4440	4440	4440	0
271	20241018	142900	36491325	4440	4440	4440	4440	0
272	20241018	142800	36491325	4440	4440	4440	4440	1
273	20241018	142700	36486885	4440	4440	4440	4440	0
274	20241018	142600	36486885	4440	4440	4440	4440	0
275	20241018	142500	36486885	4440	4440	4440	4440	0
276	20241018	142400	36486885	4440	4440	4440	4440	7
277	20241018	142300	36455805	4440	4440	4440	4440	0
278	20241018	142200	36455805	4440	4440	4440	4440	0
279	20241018	142100	36455805	4440	4440	4440	4440	0
280	20241018	142000	36455805	4440	4440	4440	4440	0
281	20241018	141900	36455805	4440	4440	4440	4440	0
282	20241018	141800	36455805	4440	4440	4440	4440	0
283	20241018	141700	36455805	4440	4440	4440	4440	11
284	20241018	141600	36406965	4440	4440	4440	4440	0
285	20241018	141500	36406965	4440	4440	4440	4440	0
286	20241018	141400	36406965	4440	4440	4440	4440	0
287	20241018	141300	36406965	4440	4440	4440	4440	0
288	20241018	141200	36406965	4440	4440	4440	4440	0
289	20241018	141100	36406965	4440	4440	4440	4440	1
290	20241018	141000	36402525	4435	4435	4435	4435	0
291	20241018	140900	36402525	4435	4435	4435	4435	0
292	20241018	140800	36402525	4435	4435	4435	4435	41
293	20241018	140700	36220690	4430	4430	4430	4430	0
294	20241018	140600	36220690	4430	4430	4430	4430	0
295	20241018	140500	36220690	4430	4430	4430	4430	1
296	20241018	140400	36216260	4430	4430	4430	4430	0
297	20241018	140300	36216260	4430	4430	4430	4430	179
298	20241018	140200	35423290	4430	4430	4430	4430	0
299	20241018	140100	35423290	4430	4430	4430	4430	51
300	20241018	140000	35197360	4430	4430	4430	4430	0
301	20241018	135900	35197360	4430	4430	4430	4430	0
302	20241018	135800	35197360	4430	4430	4430	4430	0
303	20241018	135700	35197360	4430	4430	4430	4430	0
304	20241018	135600	35197360	4430	4430	4430	4430	0
305	20241018	135500	35197360	4430	4430	4430	4430	0
306	20241018	135400	35197360	4430	4430	4430	4430	2
307	20241018	135300	35188500	4430	4430	4430	4430	0
308	20241018	135200	35188500	4430	4430	4430	4430	0
309	20241018	135100	35188500	4430	4430	4430	4430	0
310	20241018	135000	35188500	4430	4430	4430	4430	0
311	20241018	134900	35188500	4430	4430	4430	4430	0
312	20241018	134800	35188500	4430	4430	4430	4430	0
313	20241018	134700	35188500	4430	4430	4430	4430	0
314	20241018	134600	35188500	4430	4430	4430	4430	26
315	20241018	134500	35073320	4430	4430	4430	4430	0
316	20241018	134400	35073320	4430	4430	4430	4430	0
317	20241018	134300	35073320	4430	4430	4430	4430	0
318	20241018	134200	35073320	4430	4430	4430	4430	1
319	20241018	134100	35068890	4425	4430	4430	4425	23
320	20241018	134000	34967015	4430	4430	4430	4430	0
321	20241018	133900	34967015	4430	4430	4430	4430	0
322	20241018	133800	34967015	4430	4430	4430	4430	1
323	20241018	133700	34962585	4430	4430	4430	4430	0
324	20241018	133600	34962585	4430	4430	4430	4430	2
325	20241018	133500	34953725	4435	4435	4435	4435	0
326	20241018	133400	34953725	4435	4435	4435	4435	0
327	20241018	133300	34953725	4435	4435	4435	4435	0
328	20241018	133200	34953725	4435	4435	4435	4435	10
329	20241018	133100	34909375	4425	4425	4425	4425	0
330	20241018	133000	34909375	4425	4425	4425	4425	0
331	20241018	132900	34909375	4425	4425	4425	4425	0
332	20241018	132800	34909375	4425	4435	4435	4425	3613
333	20241018	132700	18889200	4440	4440	4440	4440	0
334	20241018	132600	18889200	4440	4440	4440	4440	0
335	20241018	132500	18889200	4440	4440	4440	4440	0
336	20241018	132400	18889200	4440	4440	4440	4440	0
337	20241018	132300	18889200	4440	4440	4440	4440	0
338	20241018	132200	18889200	4440	4440	4440	4440	0
339	20241018	132100	18889200	4440	4440	4440	4440	0
340	20241018	132000	18889200	4440	4440	4440	4440	0
341	20241018	131900	18889200	4440	4440	4440	4440	0
342	20241018	131800	18889200	4440	4440	4440	4440	0
343	20241018	131700	18889200	4440	4440	4440	4440	0
344	20241018	131600	18889200	4440	4440	4440	4440	0
345	20241018	131500	18889200	4440	4440	4440	4440	0
346	20241018	131400	18889200	4440	4440	4440	4440	1
347	20241018	131300	18884760	4440	4440	4440	4440	0
348	20241018	131200	18884760	4440	4440	4440	4440	0
349	20241018	131100	18884760	4440	4440	4440	4440	0
350	20241018	131000	18884760	4440	4440	4440	4440	0
351	20241018	130900	18884760	4440	4440	4440	4440	0
352	20241018	130800	18884760	4440	4440	4440	4440	0
353	20241018	130700	18884760	4440	4440	4440	4440	1
354	20241018	130600	18880320	4435	4435	4435	4435	0
355	20241018	130500	18880320	4435	4435	4435	4435	90
356	20241018	130400	18481170	4445	4445	4445	4445	0
357	20241018	130300	18481170	4445	4445	4445	4445	0
358	20241018	130200	18481170	4445	4445	4445	4445	0
359	20241018	130100	18481170	4445	4445	4445	4445	1
360	20241018	130000	18476725	4440	4440	4440	4440	0
361	20241018	125900	18476725	4440	4440	4440	4440	0
362	20241018	125800	18476725	4440	4440	4440	4440	0
363	20241018	125700	18476725	4440	4440	4440	4440	0
364	20241018	125600	18476725	4440	4440	4440	4440	1
365	20241018	125500	18472285	4445	4445	4445	4445	0
366	20241018	125400	18472285	4445	4445	4445	4445	3
367	20241018	125300	18458950	4445	4445	4445	4445	0
368	20241018	125200	18458950	4445	4440	4445	4440	3
369	20241018	125100	18445620	4440	4440	4440	4440	0
370	20241018	125000	18445620	4440	4440	4440	4440	102
371	20241018	124900	17992740	4440	4440	4440	4440	172
372	20241018	124800	17229060	4440	4440	4440	4440	0
373	20241018	124700	17229060	4440	4440	4440	4440	0
374	20241018	124600	17229060	4440	4440	4440	4440	0
375	20241018	124500	17229060	4440	4440	4440	4440	0
376	20241018	124400	17229060	4440	4440	4440	4440	0
377	20241018	124300	17229060	4440	4440	4440	4440	0
378	20241018	124200	17229060	4440	4440	4440	4440	0
379	20241018	124100	17229060	4440	4440	4440	4440	0
380	20241018	124000	17229060	4440	4440	4440	4440	320
381	20241018	123900	15808260	4440	4440	4440	4440	5
382	20241018	123800	15786060	4435	4440	4440	4435	88
383	20241018	123700	15395410	4435	4435	4435	4435	0
384	20241018	123600	15395410	4435	4435	4435	4435	0
385	20241018	123500	15395410	4435	4435	4435	4435	0
386	20241018	123400	15395410	4435	4435	4435	4435	9
387	20241018	123300	15355495	4440	4440	4440	4440	0
388	20241018	123200	15355495	4440	4440	4440	4440	0
389	20241018	123100	15355495	4440	4440	4440	4440	0
390	20241018	123000	15355495	4440	4440	4440	4440	1
391	20241018	122900	15351055	4440	4440	4440	4440	0
392	20241018	122800	15351055	4440	4440	4440	4440	0
393	20241018	122700	15351055	4440	4440	4440	4440	0
394	20241018	122600	15351055	4440	4440	4440	4440	0
395	20241018	122500	15351055	4440	4440	4440	4440	5
396	20241018	122400	15328855	4440	4440	4440	4440	0
397	20241018	122300	15328855	4440	4440	4440	4440	0
398	20241018	122200	15328855	4440	4440	4440	4440	1
399	20241018	122100	15324415	4440	4440	4440	4440	0
400	20241018	122000	15324415	4440	4440	4440	4440	2
401	20241018	121900	15315535	4440	4440	4440	4440	10
402	20241018	121800	15271135	4435	4435	4435	4435	0
403	20241018	121700	15271135	4435	4435	4435	4435	0
404	20241018	121600	15271135	4435	4435	4435	4435	0
405	20241018	121500	15271135	4435	4440	4440	4435	264
406	20241018	121400	14099170	4435	4440	4440	4435	58
407	20241018	121300	13841900	4440	4440	4440	4440	5
408	20241018	121200	13819700	4440	4435	4440	4435	66
409	20241018	121100	13526980	4435	4435	4435	4435	332
410	20241018	121000	12054560	4435	4435	4435	4435	2
411	20241018	120900	12045690	4435	4435	4435	4435	0
412	20241018	120800	12045690	4435	4435	4435	4435	0
413	20241018	120700	12045690	4435	4435	4435	4435	1
414	20241018	120600	12041255	4440	4440	4440	4440	0
415	20241018	120500	12041255	4440	4440	4440	4440	5
416	20241018	120400	12019055	4440	4440	4440	4440	5
417	20241018	120300	11996855	4440	4440	4440	4440	0
418	20241018	120200	11996855	4440	4440	4440	4440	0
419	20241018	120100	11996855	4440	4440	4440	4440	0
420	20241018	120000	11996855	4440	4440	4440	4440	0
421	20241018	115900	11996855	4440	4440	4440	4440	0
422	20241018	115800	11996855	4440	4440	4440	4440	0
423	20241018	115700	11996855	4440	4440	4440	4440	0
424	20241018	115600	11996855	4440	4440	4440	4440	1
425	20241018	115500	11992415	4435	4435	4435	4435	0
426	20241018	115400	11992415	4435	4440	4440	4435	51
427	20241018	115300	11765980	4440	4440	4440	4440	0
428	20241018	115200	11765980	4440	4440	4440	4440	0
429	20241018	115100	11765980	4440	4440	4440	4440	0
430	20241018	115000	11765980	4440	4440	4440	4440	0
431	20241018	114900	11765980	4440	4440	4440	4440	0
432	20241018	114800	11765980	4440	4440	4440	4440	0
433	20241018	114700	11765980	4440	4440	4440	4440	0
434	20241018	114600	11765980	4440	4440	4440	4440	0
435	20241018	114500	11765980	4440	4440	4440	4440	1
436	20241018	114400	11761540	4435	4435	4435	4435	0
437	20241018	114300	11761540	4435	4435	4435	4435	0
438	20241018	114200	11761540	4435	4435	4435	4435	0
439	20241018	114100	11761540	4435	4435	4435	4435	0
440	20241018	114000	11761540	4435	4435	4435	4435	0
441	20241018	113900	11761540	4435	4435	4435	4435	0
442	20241018	113800	11761540	4435	4435	4435	4435	1
443	20241018	113700	11757105	4435	4435	4435	4435	0
444	20241018	113600	11757105	4435	4435	4435	4435	0
445	20241018	113500	11757105	4435	4435	4435	4435	0
446	20241018	113400	11757105	4435	4435	4435	4435	0
447	20241018	113300	11757105	4435	4435	4435	4435	0
448	20241018	113200	11757105	4435	4435	4435	4435	0
449	20241018	113100	11757105	4435	4435	4435	4435	0
450	20241018	113000	11757105	4435	4435	4435	4435	0
451	20241018	112900	11757105	4435	4435	4435	4435	0
452	20241018	112800	11757105	4435	4435	4435	4435	0
453	20241018	112700	11757105	4435	4435	4435	4435	0
454	20241018	112600	11757105	4435	4435	4435	4435	0
455	20241018	112500	11757105	4435	4435	4435	4435	0
456	20241018	112400	11757105	4435	4435	4435	4435	0
457	20241018	112300	11757105	4435	4435	4435	4435	0
458	20241018	112200	11757105	4435	4435	4435	4435	0
459	20241018	112100	11757105	4435	4435	4435	4435	0
460	20241018	112000	11757105	4435	4435	4435	4435	0
461	20241018	111900	11757105	4435	4435	4435	4435	0
462	20241018	111800	11757105	4435	4435	4435	4435	0
463	20241018	111700	11757105	4435	4435	4435	4435	1
464	20241018	111600	11752670	4440	4440	4440	4440	4
465	20241018	111500	11734910	4435	4435	4435	4435	282
466	20241018	111400	10484240	4440	4440	4440	4440	5
467	20241018	111300	10462040	4440	4440	4440	4440	4
468	20241018	111200	10444280	4440	4440	4440	4440	0
469	20241018	111100	10444280	4440	4440	4440	4440	5
470	20241018	111000	10422080	4440	4440	4440	4440	0
471	20241018	110900	10422080	4440	4440	4440	4440	0
472	20241018	110800	10422080	4440	4440	4440	4440	0
473	20241018	110700	10422080	4440	4440	4440	4440	0
474	20241018	110600	10422080	4440	4440	4440	4440	0
475	20241018	110500	10422080	4440	4440	4440	4440	0
476	20241018	110400	10422080	4440	4435	4440	4435	6
477	20241018	110300	10395465	4440	4435	4440	4435	3
478	20241018	110200	10382155	4435	4435	4435	4435	0
479	20241018	110100	10382155	4435	4435	4435	4435	0
480	20241018	110000	10382155	4435	4435	4435	4435	0
481	20241018	105900	10382155	4435	4435	4435	4435	0
482	20241018	105800	10382155	4435	4440	4440	4435	7
483	20241018	105700	10351085	4435	4435	4435	4435	0
484	20241018	105600	10351085	4435	4435	4435	4435	0
485	20241018	105500	10351085	4435	4435	4435	4435	1
486	20241018	105400	10346650	4440	4440	4440	4440	0
487	20241018	105300	10346650	4440	4440	4440	4440	30
488	20241018	105200	10213450	4440	4440	4440	4440	0
489	20241018	105100	10213450	4440	4445	4445	4440	12
490	20241018	105000	10160115	4440	4440	4440	4440	0
491	20241018	104900	10160115	4440	4440	4440	4440	0
492	20241018	104800	10160115	4440	4440	4440	4440	0
493	20241018	104700	10160115	4440	4440	4440	4440	0
494	20241018	104600	10160115	4440	4440	4440	4440	1
495	20241018	104500	10155675	4445	4445	4445	4445	1
496	20241018	104400	10151230	4435	4435	4435	4435	0
497	20241018	104300	10151230	4435	4435	4435	4435	0
498	20241018	104200	10151230	4435	4435	4435	4435	0
499	20241018	104100	10151230	4435	4435	4435	4435	0
500	20241018	104000	10151230	4435	4435	4435	4435	0
501	20241018	103900	10151230	4435	4435	4435	4435	1
502	20241018	103800	10146795	4435	4450	4450	4435	181
503	20241018	103700	9341720	4450	4450	4450	4450	10
504	20241018	103600	9297220	4450	4450	4450	4450	10
505	20241018	103500	9252720	4450	4450	4450	4450	1
506	20241018	103400	9248270	4450	4450	4450	4450	0
507	20241018	103300	9248270	4450	4450	4450	4450	0
508	20241018	103200	9248270	4450	4450	4450	4450	0
509	20241018	103100	9248270	4450	4450	4450	4450	0
510	20241018	103000	9248270	4450	4450	4450	4450	0
511	20241018	102900	9248270	4450	4450	4450	4450	0
512	20241018	102800	9248270	4450	4450	4450	4450	0
513	20241018	102700	9248270	4450	4450	4450	4450	0
514	20241018	102600	9248270	4450	4450	4450	4450	0
515	20241018	102500	9248270	4450	4450	4450	4450	0
516	20241018	102400	9248270	4450	4450	4450	4450	0
517	20241018	102300	9248270	4450	4450	4450	4450	0
518	20241018	102200	9248270	4450	4450	4450	4450	1
519	20241018	102100	9243820	4450	4450	4450	4450	5
520	20241018	102000	9221570	4435	4435	4435	4435	0
521	20241018	101900	9221570	4435	4435	4435	4435	2
522	20241018	101800	9212700	4450	4450	4450	4450	0
523	20241018	101700	9212700	4450	4450	4450	4450	0
524	20241018	101600	9212700	4450	4450	4450	4450	1
525	20241018	101500	9208250	4450	4450	4450	4450	2
526	20241018	101400	9199350	4450	4450	4450	4450	1
527	20241018	101300	9194900	4435	4450	4450	4435	77
528	20241018	101200	8853390	4450	4450	4450	4450	0
529	20241018	101100	8853390	4450	4450	4450	4450	0
530	20241018	101000	8853390	4450	4450	4450	4450	0
531	20241018	100900	8853390	4450	4450	4450	4450	0
532	20241018	100800	8853390	4450	4450	4450	4450	0
533	20241018	100700	8853390	4450	4450	4450	4450	3
534	20241018	100600	8840040	4450	4450	4450	4450	0
535	20241018	100500	8840040	4450	4450	4450	4450	4
536	20241018	100400	8822240	4450	4450	4450	4450	6
537	20241018	100300	8795540	4450	4450	4450	4450	0
538	20241018	100200	8795540	4450	4450	4450	4450	2
539	20241018	100100	8786640	4450	4450	4450	4450	3
540	20241018	100000	8773290	4450	4450	4450	4450	0
541	20241018	095900	8773290	4450	4450	4450	4450	0
542	20241018	095800	8773290	4450	4450	4450	4450	0
543	20241018	095700	8773290	4450	4445	4450	4445	6
544	20241018	095600	8746615	4435	4435	4435	4435	453
545	20241018	095500	6737560	4450	4440	4450	4435	19
546	20241018	095400	6653205	4450	4450	4450	4450	0
547	20241018	095300	6653205	4450	4450	4450	4450	49
548	20241018	095200	6435155	4455	4455	4455	4455	0
549	20241018	095100	6435155	4455	4440	4455	4435	48
550	20241018	095000	6221880	4445	4445	4445	4445	1
551	20241018	094900	6217435	4450	4455	4455	4450	18
552	20241018	094800	6137300	4455	4470	4475	4455	3
553	20241018	094700	6123900	4455	4460	4475	4455	94
554	20241018	094600	5704730	4475	4475	4475	4475	0
555	20241018	094500	5704730	4475	4475	4475	4475	1
556	20241018	094400	5700255	4440	4440	4440	4440	25
557	20241018	094300	5589255	4475	4455	4475	4455	33
558	20241018	094200	5442160	4455	4455	4455	4435	331
559	20241018	094100	3972105	4455	4455	4455	4455	17
560	20241018	094000	3896370	4455	4455	4455	4455	0
561	20241018	093900	3896370	4455	4455	4455	4455	0
562	20241018	093800	3896370	4455	4455	4455	4455	0
563	20241018	093700	3896370	4455	4455	4455	4455	0
564	20241018	093600	3896370	4455	4455	4455	4455	0
565	20241018	093500	3896370	4455	4455	4455	4455	0
566	20241018	093400	3896370	4455	4455	4455	4455	0
567	20241018	093300	3896370	4455	4455	4455	4455	0
568	20241018	093200	3896370	4455	4455	4455	4455	0
569	20241018	093100	3896370	4455	4455	4455	4445	59
570	20241018	093000	3633595	4455	4455	4455	4455	1
571	20241018	092900	3629140	4445	4445	4445	4445	2
572	20241018	092800	3620250	4480	4480	4480	4480	0
573	20241018	092700	3620250	4480	4480	4480	4480	0
574	20241018	092600	3620250	4480	4480	4480	4480	0
575	20241018	092500	3620250	4480	4480	4480	4480	0
576	20241018	092400	3620250	4480	4480	4480	4480	0
577	20241018	092300	3620250	4480	4480	4480	4480	0
578	20241018	092200	3620250	4480	4480	4480	4480	0
579	20241018	092100	3620250	4480	4480	4480	4480	0
580	20241018	092000	3620250	4480	4445	4480	4440	284
581	20241018	091900	2358780	4445	4445	4445	4445	28
582	20241018	091800	2234320	4485	4485	4485	4485	222
583	20241018	091700	1238650	4485	4485	4485	4485	1
584	20241018	091600	1234165	4485	4485	4485	4485	0
585	20241018	091500	1234165	4485	4485	4485	4485	0
586	20241018	091400	1234165	4485	4485	4485	4450	3
587	20241018	091300	1220745	4485	4485	4485	4485	0
588	20241018	091200	1220745	4485	4470	4485	4470	5
589	20241018	091100	1198365	4475	4440	4475	4440	3
590	20241018	091000	1185010	4480	4480	4480	4480	10
591	20241018	090900	1140210	4480	4435	4480	4435	2
592	20241018	090800	1131295	4485	4485	4485	4485	0
593	20241018	090700	1131295	4485	4485	4485	4485	1
594	20241018	090600	1126810	4455	4485	4485	4455	3
595	20241018	090500	1113415	4455	4475	4475	4455	4
596	20241018	090400	1095560	4490	4490	4490	4490	0
597	20241018	090300	1095560	4490	4490	4490	4490	0
598	20241018	090200	1095560	4490	4490	4490	4490	0
599	20241018	090100	1095560	4490	4490	4490	4490	0
600	20241018	090000	1095560	4490	4490	4490	4490	244