KissMeData/054540/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193800	305405705	4145	4145	4145	4145	2478
3	20241018	193700	305405705	4145	4145	4145	4145	0
4	20241018	193600	305405705	4145	4145	4145	4145	0
5	20241018	193500	305405705	4145	4145	4145	4145	0
6	20241018	193400	305405705	4145	4145	4145	4145	0
7	20241018	193300	305405705	4145	4145	4145	4145	0
8	20241018	193200	305405705	4145	4145	4145	4145	0
9	20241018	193100	305405705	4145	4145	4145	4145	0
10	20241018	193000	305405705	4145	4145	4145	4145	0
11	20241018	192900	305405705	4145	4145	4145	4145	0
12	20241018	192800	305405705	4145	4145	4145	4145	0
13	20241018	192700	305405705	4145	4145	4145	4145	0
14	20241018	192600	305405705	4145	4145	4145	4145	0
15	20241018	192500	305405705	4145	4145	4145	4145	0
16	20241018	192400	305405705	4145	4145	4145	4145	0
17	20241018	192300	305405705	4145	4145	4145	4145	0
18	20241018	192200	305405705	4145	4145	4145	4145	0
19	20241018	192100	305405705	4145	4145	4145	4145	0
20	20241018	192000	305405705	4145	4145	4145	4145	0
21	20241018	191900	305405705	4145	4145	4145	4145	0
22	20241018	191800	305405705	4145	4145	4145	4145	0
23	20241018	191700	305405705	4145	4145	4145	4145	0
24	20241018	191600	305405705	4145	4145	4145	4145	0
25	20241018	191500	305405705	4145	4145	4145	4145	0
26	20241018	191400	305405705	4145	4145	4145	4145	0
27	20241018	191300	305405705	4145	4145	4145	4145	0
28	20241018	191200	305405705	4145	4145	4145	4145	0
29	20241018	191100	305405705	4145	4145	4145	4145	0
30	20241018	191000	305405705	4145	4145	4145	4145	0
31	20241018	190900	305405705	4145	4145	4145	4145	0
32	20241018	190800	305405705	4145	4145	4145	4145	2478
33	20241018	190700	305405705	4145	4145	4145	4145	0
34	20241018	190600	305405705	4145	4145	4145	4145	0
35	20241018	190500	305405705	4145	4145	4145	4145	0
36	20241018	190400	305405705	4145	4145	4145	4145	0
37	20241018	190300	305405705	4145	4145	4145	4145	0
38	20241018	190200	305405705	4145	4145	4145	4145	0
39	20241018	190100	305405705	4145	4145	4145	4145	0
40	20241018	190000	305405705	4145	4145	4145	4145	0
41	20241018	185900	305405705	4145	4145	4145	4145	0
42	20241018	185800	305405705	4145	4145	4145	4145	0
43	20241018	185700	305405705	4145	4145	4145	4145	0
44	20241018	185600	305405705	4145	4145	4145	4145	0
45	20241018	185500	305405705	4145	4145	4145	4145	0
46	20241018	185400	305405705	4145	4145	4145	4145	0
47	20241018	185300	305405705	4145	4145	4145	4145	0
48	20241018	185200	305405705	4145	4145	4145	4145	0
49	20241018	185100	305405705	4145	4145	4145	4145	0
50	20241018	185000	305405705	4145	4145	4145	4145	0
51	20241018	184900	305405705	4145	4145	4145	4145	0
52	20241018	184800	305405705	4145	4145	4145	4145	0
53	20241018	184700	305405705	4145	4145	4145	4145	0
54	20241018	184600	305405705	4145	4145	4145	4145	0
55	20241018	184500	305405705	4145	4145	4145	4145	0
56	20241018	184400	305405705	4145	4145	4145	4145	0
57	20241018	184300	305405705	4145	4145	4145	4145	0
58	20241018	184200	305405705	4145	4145	4145	4145	0
59	20241018	184100	305405705	4145	4145	4145	4145	0
60	20241018	184000	305405705	4145	4145	4145	4145	0
61	20241018	183900	305405705	4145	4145	4145	4145	0
62	20241018	183800	305405705	4145	4145	4145	4145	2478
63	20241018	183700	305405705	4145	4145	4145	4145	0
64	20241018	183600	305405705	4145	4145	4145	4145	0
65	20241018	183500	305405705	4145	4145	4145	4145	0
66	20241018	183400	305405705	4145	4145	4145	4145	0
67	20241018	183300	305405705	4145	4145	4145	4145	0
68	20241018	183200	305405705	4145	4145	4145	4145	0
69	20241018	183100	305405705	4145	4145	4145	4145	0
70	20241018	183000	305405705	4145	4145	4145	4145	0
71	20241018	182900	305405705	4145	4145	4145	4145	0
72	20241018	182800	305405705	4145	4145	4145	4145	0
73	20241018	182700	305405705	4145	4145	4145	4145	0
74	20241018	182600	305405705	4145	4145	4145	4145	0
75	20241018	182500	305405705	4145	4145	4145	4145	0
76	20241018	182400	305405705	4145	4145	4145	4145	0
77	20241018	182300	305405705	4145	4145	4145	4145	0
78	20241018	182200	305405705	4145	4145	4145	4145	0
79	20241018	182100	305405705	4145	4145	4145	4145	0
80	20241018	182000	305405705	4145	4145	4145	4145	0
81	20241018	181900	305405705	4145	4145	4145	4145	0
82	20241018	181800	305405705	4145	4145	4145	4145	0
83	20241018	181700	305405705	4145	4145	4145	4145	0
84	20241018	181600	305405705	4145	4145	4145	4145	0
85	20241018	181500	305405705	4145	4145	4145	4145	0
86	20241018	181400	305405705	4145	4145	4145	4145	0
87	20241018	181300	305405705	4145	4145	4145	4145	0
88	20241018	181200	305405705	4145	4145	4145	4145	0
89	20241018	181100	305405705	4145	4145	4145	4145	0
90	20241018	181000	305405705	4145	4145	4145	4145	0
91	20241018	180900	305405705	4145	4145	4145	4145	0
92	20241018	180800	305405705	4145	4145	4145	4145	2478
93	20241018	180700	305405705	4145	4145	4145	4145	0
94	20241018	180600	305405705	4145	4145	4145	4145	0
95	20241018	180500	305405705	4145	4145	4145	4145	0
96	20241018	180400	305405705	4145	4145	4145	4145	0
97	20241018	180300	305405705	4145	4145	4145	4145	0
98	20241018	180200	305405705	4145	4145	4145	4145	0
99	20241018	180100	305405705	4145	4145	4145	4145	0
100	20241018	180000	305405705	4145	4145	4145	4145	0
101	20241018	175900	305405705	4145	4145	4145	4145	0
102	20241018	175800	305405705	4145	4145	4145	4145	0
103	20241018	175700	305405705	4145	4145	4145	4145	0
104	20241018	175600	305405705	4145	4145	4145	4145	0
105	20241018	175500	305405705	4145	4145	4145	4145	0
106	20241018	175400	305405705	4145	4145	4145	4145	0
107	20241018	175300	305405705	4145	4145	4145	4145	0
108	20241018	175200	305405705	4145	4145	4145	4145	0
109	20241018	175100	305405705	4145	4145	4145	4145	0
110	20241018	175000	305405705	4145	4145	4145	4145	0
111	20241018	174900	305405705	4145	4145	4145	4145	0
112	20241018	174800	305405705	4145	4145	4145	4145	0
113	20241018	174700	305405705	4145	4145	4145	4145	0
114	20241018	174600	305405705	4145	4145	4145	4145	0
115	20241018	174500	305405705	4145	4145	4145	4145	0
116	20241018	174400	305405705	4145	4145	4145	4145	0
117	20241018	174300	305405705	4145	4145	4145	4145	0
118	20241018	174200	305405705	4145	4145	4145	4145	0
119	20241018	174100	305405705	4145	4145	4145	4145	0
120	20241018	174000	305405705	4145	4145	4145	4145	0
121	20241018	173900	305405705	4145	4145	4145	4145	0
122	20241018	173800	305405705	4145	4145	4145	4145	2478
123	20241018	173700	305405705	4145	4145	4145	4145	0
124	20241018	173600	305405705	4145	4145	4145	4145	0
125	20241018	173500	305405705	4145	4145	4145	4145	0
126	20241018	173400	305405705	4145	4145	4145	4145	0
127	20241018	173300	305405705	4145	4145	4145	4145	0
128	20241018	173200	305405705	4145	4145	4145	4145	0
129	20241018	173100	305405705	4145	4145	4145	4145	0
130	20241018	173000	305405705	4145	4145	4145	4145	0
131	20241018	172900	305405705	4145	4145	4145	4145	0
132	20241018	172800	305405705	4145	4145	4145	4145	0
133	20241018	172700	305405705	4145	4145	4145	4145	0
134	20241018	172600	305405705	4145	4145	4145	4145	0
135	20241018	172500	305405705	4145	4145	4145	4145	0
136	20241018	172400	305405705	4145	4145	4145	4145	0
137	20241018	172300	305405705	4145	4145	4145	4145	0
138	20241018	172200	305405705	4145	4145	4145	4145	0
139	20241018	172100	305405705	4145	4145	4145	4145	0
140	20241018	172000	305405705	4145	4145	4145	4145	0
141	20241018	171900	305405705	4145	4145	4145	4145	0
142	20241018	171800	305405705	4145	4145	4145	4145	0
143	20241018	171700	305405705	4145	4145	4145	4145	0
144	20241018	171600	305405705	4145	4145	4145	4145	0
145	20241018	171500	305405705	4145	4145	4145	4145	0
146	20241018	171400	305405705	4145	4145	4145	4145	0
147	20241018	171300	305405705	4145	4145	4145	4145	0
148	20241018	171200	305405705	4145	4145	4145	4145	0
149	20241018	171100	305405705	4145	4145	4145	4145	0
150	20241018	171000	305405705	4145	4145	4145	4145	0
151	20241018	170900	305405705	4145	4145	4145	4145	0
152	20241018	170800	305405705	4145	4145	4145	4145	2478
153	20241018	170700	305405705	4145	4145	4145	4145	0
154	20241018	170600	305405705	4145	4145	4145	4145	0
155	20241018	170500	305405705	4145	4145	4145	4145	0
156	20241018	170400	305405705	4145	4145	4145	4145	0
157	20241018	170300	305405705	4145	4145	4145	4145	0
158	20241018	170200	305405705	4145	4145	4145	4145	0
159	20241018	170100	305405705	4145	4145	4145	4145	0
160	20241018	170000	305405705	4145	4145	4145	4145	0
161	20241018	165900	305405705	4145	4145	4145	4145	0
162	20241018	165800	305405705	4145	4145	4145	4145	0
163	20241018	165700	305405705	4145	4145	4145	4145	0
164	20241018	165600	305405705	4145	4145	4145	4145	0
165	20241018	165500	305405705	4145	4145	4145	4145	0
166	20241018	165400	305405705	4145	4145	4145	4145	0
167	20241018	165300	305405705	4145	4145	4145	4145	0
168	20241018	165200	305405705	4145	4145	4145	4145	0
169	20241018	165100	305405705	4145	4145	4145	4145	0
170	20241018	165000	305405705	4145	4145	4145	4145	0
171	20241018	164900	305405705	4145	4145	4145	4145	0
172	20241018	164800	305405705	4145	4145	4145	4145	0
173	20241018	164700	305405705	4145	4145	4145	4145	0
174	20241018	164600	305405705	4145	4145	4145	4145	0
175	20241018	164500	305405705	4145	4145	4145	4145	0
176	20241018	164400	305405705	4145	4145	4145	4145	0
177	20241018	164300	305405705	4145	4145	4145	4145	0
178	20241018	164200	305405705	4145	4145	4145	4145	0
179	20241018	164100	305405705	4145	4145	4145	4145	0
180	20241018	164000	305405705	4145	4145	4145	4145	0
181	20241018	163900	305405705	4145	4145	4145	4145	0
182	20241018	163800	305405705	4145	4145	4145	4145	2478
183	20241018	163700	305405705	4145	4145	4145	4145	0
184	20241018	163600	305405705	4145	4145	4145	4145	0
185	20241018	163500	305405705	4145	4145	4145	4145	0
186	20241018	163400	305405705	4145	4145	4145	4145	0
187	20241018	163300	305405705	4145	4145	4145	4145	0
188	20241018	163200	305405705	4145	4145	4145	4145	0
189	20241018	163100	305405705	4145	4145	4145	4145	0
190	20241018	163000	305405705	4145	4145	4145	4145	0
191	20241018	162900	305405705	4145	4145	4145	4145	0
192	20241018	162800	305405705	4145	4145	4145	4145	0
193	20241018	162700	305405705	4145	4145	4145	4145	0
194	20241018	162600	305405705	4145	4145	4145	4145	0
195	20241018	162500	305405705	4145	4145	4145	4145	0
196	20241018	162400	305405705	4145	4145	4145	4145	0
197	20241018	162300	305405705	4145	4145	4145	4145	0
198	20241018	162200	305405705	4145	4145	4145	4145	0
199	20241018	162100	305405705	4145	4145	4145	4145	0
200	20241018	162000	305405705	4145	4145	4145	4145	0
201	20241018	161900	305405705	4145	4145	4145	4145	0
202	20241018	161800	305405705	4145	4145	4145	4145	0
203	20241018	161700	305405705	4145	4145	4145	4145	0
204	20241018	161600	305405705	4145	4145	4145	4145	0
205	20241018	161500	305405705	4145	4145	4145	4145	0
206	20241018	161400	305405705	4145	4145	4145	4145	0
207	20241018	161300	305405705	4145	4145	4145	4145	0
208	20241018	161200	305405705	4145	4145	4145	4145	0
209	20241018	161100	305405705	4145	4145	4145	4145	0
210	20241018	161000	305405705	4145	4145	4145	4145	0
211	20241018	160900	305405705	4145	4145	4145	4145	0
212	20241018	160800	305405705	4145	4145	4145	4145	2478
213	20241018	160700	305405705	4145	4145	4145	4145	0
214	20241018	160600	305405705	4145	4145	4145	4145	0
215	20241018	160500	305405705	4145	4145	4145	4145	0
216	20241018	160400	305405705	4145	4145	4145	4145	0
217	20241018	160300	305405705	4145	4145	4145	4145	0
218	20241018	160200	305405705	4145	4145	4145	4145	0
219	20241018	160100	305405705	4145	4145	4145	4145	0
220	20241018	160000	305405705	4145	4145	4145	4145	0
221	20241018	155900	305405705	4145	4145	4145	4145	0
222	20241018	155800	305405705	4145	4145	4145	4145	0
223	20241018	155700	305405705	4145	4145	4145	4145	0
224	20241018	155600	305405705	4145	4145	4145	4145	0
225	20241018	155500	305405705	4145	4145	4145	4145	0
226	20241018	155400	305405705	4145	4145	4145	4145	0
227	20241018	155300	305405705	4145	4145	4145	4145	0
228	20241018	155200	305405705	4145	4145	4145	4145	0
229	20241018	155100	305405705	4145	4145	4145	4145	0
230	20241018	155000	305405705	4145	4145	4145	4145	0
231	20241018	154900	305405705	4145	4145	4145	4145	0
232	20241018	154800	305405705	4145	4145	4145	4145	0
233	20241018	154700	305405705	4145	4145	4145	4145	0
234	20241018	154600	305405705	4145	4145	4145	4145	0
235	20241018	154500	305405705	4145	4145	4145	4145	0
236	20241018	154400	305405705	4145	4145	4145	4145	0
237	20241018	154300	305405705	4145	4145	4145	4145	0
238	20241018	154200	305405705	4145	4145	4145	4145	0
239	20241018	154100	305405705	4145	4145	4145	4145	0
240	20241018	154000	305405705	4145	4145	4145	4145	0
241	20241018	153900	305405705	4145	4145	4145	4145	0
242	20241018	153800	305405705	4145	4145	4145	4145	2478
243	20241018	153700	305405705	4145	4145	4145	4145	0
244	20241018	153600	305405705	4145	4145	4145	4145	0
245	20241018	153500	305405705	4145	4145	4145	4145	0
246	20241018	153400	305405705	4145	4145	4145	4145	0
247	20241018	153300	305405705	4145	4145	4145	4145	0
248	20241018	153200	305405705	4145	4145	4145	4145	0
249	20241018	153100	305405705	4145	4145	4145	4145	0
250	20241018	153000	305405705	4145	4145	4145	4145	2478
251	20241018	152900	295134395	4130	4130	4130	4130	0
252	20241018	152800	295134395	4130	4130	4130	4130	0
253	20241018	152700	295134395	4130	4130	4130	4130	0
254	20241018	152600	295134395	4130	4130	4130	4130	0
255	20241018	152500	295134395	4130	4130	4130	4130	0
256	20241018	152400	295134395	4130	4130	4130	4130	0
257	20241018	152300	295134395	4130	4130	4130	4130	0
258	20241018	152200	295134395	4130	4130	4130	4130	0
259	20241018	152100	295134395	4130	4130	4130	4130	0
260	20241018	152000	295134395	4130	4130	4130	4130	0
261	20241018	151900	295134395	4130	4145	4145	4130	42
262	20241018	151800	294960920	4145	4130	4145	4130	345
263	20241018	151700	293531570	4145	4145	4145	4135	21
264	20241018	151600	293444625	4150	4140	4150	4140	23
265	20241018	151500	293349395	4155	4155	4155	4155	0
266	20241018	151400	293349395	4155	4155	4155	4155	0
267	20241018	151300	293349395	4155	4155	4155	4155	0
268	20241018	151200	293349395	4155	4155	4155	4155	10
269	20241018	151100	293307845	4160	4145	4160	4140	763
270	20241018	151000	290146365	4145	4145	4145	4145	0
271	20241018	150900	290146365	4145	4145	4145	4145	290
272	20241018	150800	288944315	4145	4145	4145	4145	0
273	20241018	150700	288944315	4145	4140	4145	4140	360
274	20241018	150600	287452415	4130	4130	4130	4130	0
275	20241018	150500	287452415	4130	4130	4130	4130	0
276	20241018	150400	287452415	4130	4135	4135	4130	200
277	20241018	150300	286625945	4135	4135	4135	4135	0
278	20241018	150200	286625945	4135	4135	4135	4135	170
279	20241018	150100	285922995	4140	4140	4140	4140	356
280	20241018	150000	284449155	4150	4150	4150	4150	0
281	20241018	145900	284449155	4150	4150	4150	4150	0
282	20241018	145800	284449155	4150	4145	4150	4145	168
283	20241018	145700	283752430	4145	4145	4145	4145	0
284	20241018	145600	283752430	4145	4145	4150	4140	77
285	20241018	145500	283433335	4145	4145	4145	4145	0
286	20241018	145400	283433335	4145	4145	4145	4145	0
287	20241018	145300	283433335	4145	4135	4145	4135	304
288	20241018	145200	282176255	4145	4145	4145	4145	0
289	20241018	145100	282176255	4145	4145	4145	4145	1
290	20241018	145000	282172110	4140	4140	4140	4140	309
291	20241018	144900	280892850	4150	4150	4150	4150	10
292	20241018	144800	280851350	4150	4150	4150	4150	0
293	20241018	144700	280851350	4150	4150	4150	4150	0
294	20241018	144600	280851350	4150	4150	4150	4150	0
295	20241018	144500	280851350	4150	4150	4150	4150	1
296	20241018	144400	280847200	4150	4150	4150	4150	0
297	20241018	144300	280847200	4150	4150	4150	4150	0
298	20241018	144200	280847200	4150	4150	4150	4150	0
299	20241018	144100	280847200	4150	4150	4150	4150	0
300	20241018	144000	280847200	4150	4150	4150	4150	0
301	20241018	143900	280847200	4150	4150	4150	4150	4
302	20241018	143800	280830600	4150	4150	4150	4150	0
303	20241018	143700	280830600	4150	4150	4150	4150	0
304	20241018	143600	280830600	4150	4150	4150	4150	0
305	20241018	143500	280830600	4150	4150	4150	4150	200
306	20241018	143400	280000600	4140	4140	4140	4140	0
307	20241018	143300	280000600	4140	4140	4140	4140	0
308	20241018	143200	280000600	4140	4140	4140	4140	189
309	20241018	143100	279218140	4140	4150	4150	4140	352
310	20241018	143000	277760850	4160	4160	4160	4160	0
311	20241018	142900	277760850	4160	4160	4160	4160	1
312	20241018	142800	277756690	4165	4150	4165	4150	94
313	20241018	142700	277366575	4145	4140	4145	4140	163
314	20241018	142600	276690990	4145	4140	4145	4140	42
315	20241018	142500	276517105	4140	4140	4140	4140	0
316	20241018	142400	276517105	4140	4135	4140	4135	263
317	20241018	142300	275429595	4135	4135	4135	4135	500
318	20241018	142200	273362095	4130	4130	4135	4130	52
319	20241018	142100	273147330	4125	4125	4125	4125	0
320	20241018	142000	273147330	4125	4125	4125	4125	0
321	20241018	141900	273147330	4125	4125	4125	4125	0
322	20241018	141800	273147330	4125	4125	4125	4125	0
323	20241018	141700	273147330	4125	4125	4125	4125	0
324	20241018	141600	273147330	4125	4125	4125	4125	0
325	20241018	141500	273147330	4125	4125	4125	4125	0
326	20241018	141400	273147330	4125	4125	4125	4125	0
327	20241018	141300	273147330	4125	4125	4125	4125	0
328	20241018	141200	273147330	4125	4125	4125	4125	206
329	20241018	141100	272297580	4115	4115	4115	4115	0
330	20241018	141000	272297580	4115	4115	4115	4115	0
331	20241018	140900	272297580	4115	4115	4115	4115	10
332	20241018	140800	272256430	4110	4110	4110	4110	0
333	20241018	140700	272256430	4110	4110	4110	4110	0
334	20241018	140600	272256430	4110	4110	4110	4110	0
335	20241018	140500	272256430	4110	4110	4110	4110	0
336	20241018	140400	272256430	4110	4110	4110	4110	0
337	20241018	140300	272256430	4110	4110	4110	4110	0
338	20241018	140200	272256430	4110	4120	4120	4110	1688
339	20241018	140100	265317635	4115	4115	4115	4115	0
340	20241018	140000	265317635	4115	4115	4115	4115	0
341	20241018	135900	265317635	4115	4115	4115	4115	0
342	20241018	135800	265317635	4115	4115	4115	4115	0
343	20241018	135700	265317635	4115	4115	4115	4115	0
344	20241018	135600	265317635	4115	4115	4115	4115	0
345	20241018	135500	265317635	4115	4115	4115	4115	0
346	20241018	135400	265317635	4115	4115	4115	4115	1
347	20241018	135300	265313520	4115	4115	4115	4115	1
348	20241018	135200	265309405	4115	4115	4115	4115	0
349	20241018	135100	265309405	4115	4115	4115	4115	0
350	20241018	135000	265309405	4115	4115	4115	4115	0
351	20241018	134900	265309405	4115	4115	4115	4115	0
352	20241018	134800	265309405	4115	4115	4115	4115	0
353	20241018	134700	265309405	4115	4115	4115	4115	0
354	20241018	134600	265309405	4115	4115	4115	4115	0
355	20241018	134500	265309405	4115	4115	4115	4115	384
356	20241018	134400	263729245	4115	4115	4115	4110	12
357	20241018	134300	263679870	4115	4115	4115	4115	0
358	20241018	134200	263679870	4115	4115	4115	4115	0
359	20241018	134100	263679870	4115	4115	4115	4115	11
360	20241018	134000	263634605	4115	4115	4115	4115	0
361	20241018	133900	263634605	4115	4120	4120	4115	615
362	20241018	133800	261102860	4125	4125	4125	4125	0
363	20241018	133700	261102860	4125	4125	4125	4125	0
364	20241018	133600	261102860	4125	4125	4125	4125	30
365	20241018	133500	260979110	4125	4125	4125	4125	0
366	20241018	133400	260979110	4125	4125	4125	4125	0
367	20241018	133300	260979110	4125	4125	4125	4125	0
368	20241018	133200	260979110	4125	4125	4125	4125	77
369	20241018	133100	260661485	4135	4135	4135	4135	0
370	20241018	133000	260661485	4135	4135	4135	4135	0
371	20241018	132900	260661485	4135	4135	4135	4135	0
372	20241018	132800	260661485	4135	4135	4135	4135	754
373	20241018	132700	257543695	4135	4135	4135	4135	0
374	20241018	132600	257543695	4135	4135	4135	4135	100
375	20241018	132500	257130195	4135	4135	4135	4135	0
376	20241018	132400	257130195	4135	4135	4135	4135	1
377	20241018	132300	257126060	4125	4125	4125	4125	0
378	20241018	132200	257126060	4125	4125	4125	4125	0
379	20241018	132100	257126060	4125	4125	4125	4125	1
380	20241018	132000	257121935	4135	4135	4135	4135	200
381	20241018	131900	256294935	4135	4135	4135	4135	0
382	20241018	131800	256294935	4135	4135	4135	4135	24
383	20241018	131700	256195695	4135	4135	4135	4135	0
384	20241018	131600	256195695	4135	4135	4135	4135	0
385	20241018	131500	256195695	4135	4135	4135	4135	200
386	20241018	131400	255368695	4135	4135	4135	4135	0
387	20241018	131300	255368695	4135	4135	4135	4135	1
388	20241018	131200	255364560	4120	4120	4120	4120	0
389	20241018	131100	255364560	4120	4120	4120	4120	0
390	20241018	131000	255364560	4120	4120	4120	4120	0
391	20241018	130900	255364560	4120	4120	4120	4120	0
392	20241018	130800	255364560	4120	4125	4125	4120	600
393	20241018	130700	252892550	4120	4120	4120	4120	0
394	20241018	130600	252892550	4120	4120	4120	4120	0
395	20241018	130500	252892550	4120	4120	4120	4120	0
396	20241018	130400	252892550	4120	4120	4120	4120	0
397	20241018	130300	252892550	4120	4120	4120	4120	0
398	20241018	130200	252892550	4120	4120	4120	4120	0
399	20241018	130100	252892550	4120	4120	4120	4120	0
400	20241018	130000	252892550	4120	4120	4120	4120	0
401	20241018	125900	252892550	4120	4120	4120	4120	0
402	20241018	125800	252892550	4120	4130	4130	4120	1837
403	20241018	125700	245319575	4130	4130	4130	4130	0
404	20241018	125600	245319575	4130	4130	4130	4130	0
405	20241018	125500	245319575	4130	4130	4130	4130	50
406	20241018	125400	245113075	4130	4130	4130	4130	0
407	20241018	125300	245113075	4130	4130	4130	4130	0
408	20241018	125200	245113075	4130	4130	4130	4130	0
409	20241018	125100	245113075	4130	4130	4130	4130	6
410	20241018	125000	245088295	4130	4130	4130	4130	33
411	20241018	124900	244952005	4125	4125	4125	4125	0
412	20241018	124800	244952005	4125	4125	4125	4125	0
413	20241018	124700	244952005	4125	4125	4125	4125	22
414	20241018	124600	244861255	4125	4125	4125	4125	0
415	20241018	124500	244861255	4125	4125	4125	4125	0
416	20241018	124400	244861255	4125	4125	4125	4125	0
417	20241018	124300	244861255	4125	4130	4130	4125	71
418	20241018	124200	244568075	4135	4135	4135	4135	0
419	20241018	124100	244568075	4135	4135	4135	4135	41
420	20241018	124000	244398540	4130	4130	4130	4130	0
421	20241018	123900	244398540	4130	4130	4130	4130	0
422	20241018	123800	244398540	4130	4130	4130	4130	16
423	20241018	123700	244332460	4135	4135	4135	4135	0
424	20241018	123600	244332460	4135	4135	4135	4135	0
425	20241018	123500	244332460	4135	4135	4135	4135	0
426	20241018	123400	244332460	4135	4135	4135	4135	0
427	20241018	123300	244332460	4135	4135	4135	4135	0
428	20241018	123200	244332460	4135	4135	4135	4135	0
429	20241018	123100	244332460	4135	4135	4135	4135	0
430	20241018	123000	244332460	4135	4135	4135	4135	103
431	20241018	122900	243906555	4135	4135	4135	4135	51
432	20241018	122800	243695670	4115	4115	4115	4115	0
433	20241018	122700	243695670	4115	4115	4115	4115	0
434	20241018	122600	243695670	4115	4125	4125	4115	1500
435	20241018	122500	237520965	4125	4125	4125	4125	6
436	20241018	122400	237496215	4125	4140	4145	4125	1542
437	20241018	122300	231129585	4145	4145	4145	4145	1
438	20241018	122200	231125440	4145	4145	4145	4145	0
439	20241018	122100	231125440	4145	4145	4145	4145	0
440	20241018	122000	231125440	4145	4150	4150	4140	2309
441	20241018	121900	221554790	4150	4150	4150	4150	1
442	20241018	121800	221550640	4140	4140	4140	4140	0
443	20241018	121700	221550640	4140	4140	4140	4140	0
444	20241018	121600	221550640	4140	4140	4140	4140	0
445	20241018	121500	221550640	4140	4140	4140	4140	2
446	20241018	121400	221542360	4140	4140	4140	4140	0
447	20241018	121300	221542360	4140	4140	4140	4140	0
448	20241018	121200	221542360	4140	4140	4140	4140	0
449	20241018	121100	221542360	4140	4140	4140	4140	0
450	20241018	121000	221542360	4140	4140	4140	4140	0
451	20241018	120900	221542360	4140	4140	4140	4140	0
452	20241018	120800	221542360	4140	4140	4140	4140	0
453	20241018	120700	221542360	4140	4140	4140	4140	0
454	20241018	120600	221542360	4140	4140	4140	4140	0
455	20241018	120500	221542360	4140	4140	4140	4140	0
456	20241018	120400	221542360	4140	4140	4140	4140	120
457	20241018	120300	221045560	4150	4150	4150	4150	0
458	20241018	120200	221045560	4150	4150	4150	4150	0
459	20241018	120100	221045560	4150	4150	4150	4150	0
460	20241018	120000	221045560	4150	4150	4150	4150	0
461	20241018	115900	221045560	4150	4150	4150	4150	0
462	20241018	115800	221045560	4150	4135	4150	4135	901
463	20241018	115700	217306425	4135	4140	4140	4135	280
464	20241018	115600	216148305	4140	4145	4145	4140	716
465	20241018	115500	213182180	4145	4145	4145	4145	147
466	20241018	115400	212572865	4150	4150	4150	4150	0
467	20241018	115300	212572865	4150	4150	4150	4150	20
468	20241018	115200	212489865	4150	4150	4150	4150	30
469	20241018	115100	212365365	4155	4155	4155	4155	0
470	20241018	115000	212365365	4155	4155	4155	4155	0
471	20241018	114900	212365365	4155	4155	4155	4155	0
472	20241018	114800	212365365	4155	4155	4155	4155	0
473	20241018	114700	212365365	4155	4155	4155	4155	0
474	20241018	114600	212365365	4155	4155	4155	4155	0
475	20241018	114500	212365365	4155	4155	4155	4155	300
476	20241018	114400	211118865	4140	4140	4140	4140	10
477	20241018	114300	211077465	4140	4150	4150	4140	1000
478	20241018	114200	206935490	4155	4155	4155	4155	817
479	20241018	114100	203540855	4180	4180	4180	4180	200
480	20241018	114000	202704855	4180	4180	4180	4180	100
481	20241018	113900	202286855	4180	4180	4180	4180	100
482	20241018	113800	201868855	4180	4180	4180	4180	0
483	20241018	113700	201868855	4180	4180	4180	4180	0
484	20241018	113600	201868855	4180	4180	4180	4180	0
485	20241018	113500	201868855	4180	4180	4180	4180	0
486	20241018	113400	201868855	4180	4180	4180	4180	0
487	20241018	113300	201868855	4180	4180	4180	4180	0
488	20241018	113200	201868855	4180	4180	4180	4180	0
489	20241018	113100	201868855	4180	4180	4180	4180	0
490	20241018	113000	201868855	4180	4180	4180	4180	0
491	20241018	112900	201868855	4180	4180	4180	4180	0
492	20241018	112800	201868855	4180	4180	4180	4180	0
493	20241018	112700	201868855	4180	4180	4180	4180	0
494	20241018	112600	201868855	4180	4180	4180	4180	0
495	20241018	112500	201868855	4180	4165	4180	4150	2717
496	20241018	112400	190567575	4170	4170	4170	4170	0
497	20241018	112300	190567575	4170	4170	4170	4170	0
498	20241018	112200	190567575	4170	4170	4170	4170	0
499	20241018	112100	190567575	4170	4185	4185	4170	445
500	20241018	112000	188711895	4170	4170	4170	4170	57
501	20241018	111900	188474205	4170	4170	4170	4170	0
502	20241018	111800	188474205	4170	4170	4170	4170	0
503	20241018	111700	188474205	4170	4175	4175	4170	239
504	20241018	111600	187477240	4190	4190	4190	4190	1
505	20241018	111500	187473050	4175	4175	4175	4175	0
506	20241018	111400	187473050	4175	4175	4175	4175	0
507	20241018	111300	187473050	4175	4175	4175	4170	491
508	20241018	111200	185424225	4190	4190	4190	4190	0
509	20241018	111100	185424225	4190	4190	4190	4190	0
510	20241018	111000	185424225	4190	4190	4190	4190	1
511	20241018	110900	185420035	4185	4185	4185	4185	17
512	20241018	110800	185348890	4185	4185	4185	4185	50
513	20241018	110700	185139640	4185	4185	4185	4185	0
514	20241018	110600	185139640	4185	4185	4185	4185	2
515	20241018	110500	185131270	4175	4175	4175	4175	0
516	20241018	110400	185131270	4175	4175	4175	4175	0
517	20241018	110300	185131270	4175	4180	4180	4175	10
518	20241018	110200	185089490	4190	4190	4190	4190	0
519	20241018	110100	185089490	4190	4190	4190	4190	5
520	20241018	110000	185068540	4180	4195	4195	4175	12
521	20241018	105900	185018370	4175	4185	4185	4175	1000
522	20241018	105800	180839860	4185	4185	4185	4185	3
523	20241018	105700	180827305	4190	4190	4190	4190	0
524	20241018	105600	180827305	4190	4190	4190	4190	0
525	20241018	105500	180827305	4190	4190	4190	4190	0
526	20241018	105400	180827305	4190	4190	4190	4190	1
527	20241018	105300	180823115	4190	4190	4190	4190	5
528	20241018	105200	180802165	4190	4190	4190	4190	0
529	20241018	105100	180802165	4190	4190	4190	4190	0
530	20241018	105000	180802165	4190	4190	4190	4190	0
531	20241018	104900	180802165	4190	4190	4190	4190	0
532	20241018	104800	180802165	4190	4190	4190	4190	5
533	20241018	104700	180781215	4195	4195	4195	4195	2
534	20241018	104600	180772825	4195	4195	4195	4195	0
535	20241018	104500	180772825	4195	4195	4195	4195	0
536	20241018	104400	180772825	4195	4195	4195	4195	0
537	20241018	104300	180772825	4195	4190	4195	4190	2787
538	20241018	104200	169094390	4190	4185	4190	4180	1364
539	20241018	104100	163379690	4180	4180	4180	4180	3
540	20241018	104000	163367150	4185	4185	4185	4185	22
541	20241018	103900	163275080	4185	4185	4185	4185	0
542	20241018	103800	163275080	4185	4185	4185	4185	56
543	20241018	103700	163040720	4190	4190	4190	4190	0
544	20241018	103600	163040720	4190	4190	4190	4190	5
545	20241018	103500	163019770	4175	4195	4195	4175	5
546	20241018	103400	162998875	4175	4175	4175	4175	0
547	20241018	103300	162998875	4175	4175	4175	4175	0
548	20241018	103200	162998875	4175	4175	4175	4175	0
549	20241018	103100	162998875	4175	4175	4175	4175	0
550	20241018	103000	162998875	4175	4190	4190	4175	5250
551	20241018	102900	141059205	4190	4190	4190	4190	0
552	20241018	102800	141059205	4190	4195	4195	4190	1100
553	20241018	102700	136449410	4195	4195	4195	4195	4
554	20241018	102600	136432630	4195	4195	4195	4195	0
555	20241018	102500	136432630	4195	4195	4195	4195	0
556	20241018	102400	136432630	4195	4195	4195	4195	0
557	20241018	102300	136432630	4195	4210	4210	4195	1247
558	20241018	102200	131190200	4215	4215	4215	4215	0
559	20241018	102100	131190200	4215	4215	4215	4215	6
560	20241018	102000	131164910	4215	4215	4215	4215	0
561	20241018	101900	131164910	4215	4215	4215	4215	350
562	20241018	101800	129689660	4210	4210	4210	4210	0
563	20241018	101700	129689660	4210	4210	4210	4210	3893
564	20241018	101600	113300130	4210	4230	4230	4205	4608
565	20241018	101500	93877000	4240	4240	4240	4240	0
566	20241018	101400	93877000	4240	4240	4240	4240	0
567	20241018	101300	93877000	4240	4240	4240	4240	0
568	20241018	101200	93877000	4240	4240	4240	4240	0
569	20241018	101100	93877000	4240	4240	4240	4240	0
570	20241018	101000	93877000	4240	4240	4240	4240	0
571	20241018	100900	93877000	4240	4230	4240	4230	37
572	20241018	100800	93720190	4245	4245	4245	4245	0
573	20241018	100700	93720190	4245	4245	4245	4245	1
574	20241018	100600	93715945	4230	4230	4230	4230	0
575	20241018	100500	93715945	4230	4230	4230	4230	0
576	20241018	100400	93715945	4230	4245	4245	4230	339
577	20241018	100300	92276930	4240	4240	4240	4240	167
578	20241018	100200	91568850	4240	4240	4240	4240	0
579	20241018	100100	91568850	4240	4235	4240	4235	66
580	20241018	100000	91289085	4240	4240	4240	4240	0
581	20241018	095900	91289085	4240	4240	4240	4240	0
582	20241018	095800	91289085	4240	4240	4240	4240	4
583	20241018	095700	91272125	4240	4240	4240	4240	201
584	20241018	095600	90419885	4235	4235	4235	4235	65
585	20241018	095500	90144610	4235	4235	4235	4235	104
586	20241018	095400	89704170	4230	4230	4230	4230	0
587	20241018	095300	89704170	4230	4230	4230	4230	2153
588	20241018	095200	80596980	4230	4230	4230	4230	0
589	20241018	095100	80596980	4230	4230	4230	4230	48
590	20241018	095000	80393940	4230	4230	4230	4230	0
591	20241018	094900	80393940	4230	4230	4230	4230	0
592	20241018	094800	80393940	4230	4230	4230	4230	0
593	20241018	094700	80393940	4230	4230	4230	4230	50
594	20241018	094600	80182440	4225	4225	4225	4225	9
595	20241018	094500	80144415	4230	4230	4230	4230	0
596	20241018	094400	80144415	4230	4230	4230	4230	0
597	20241018	094300	80144415	4230	4230	4230	4230	115
598	20241018	094200	79657965	4230	4230	4230	4230	25
599	20241018	094100	79552215	4225	4225	4225	4225	0
600	20241018	094000	79552215	4225	4225	4225	4225	598
601	20241018	093900	77025665	4230	4230	4230	4230	2
602	20241018	093800	77017205	4225	4220	4225	4220	260
603	20241018	093700	75919490	4220	4220	4220	4220	500
604	20241018	093600	73809490	4225	4225	4225	4225	0
605	20241018	093500	73809490	4225	4230	4230	4225	351
606	20241018	093400	72326500	4230	4230	4230	4230	0
607	20241018	093300	72326500	4230	4230	4230	4230	0
608	20241018	093200	72326500	4230	4230	4230	4230	21
609	20241018	093100	72237670	4230	4230	4230	4230	0
610	20241018	093000	72237670	4230	4230	4230	4230	150
611	20241018	092900	71603170	4230	4230	4230	4230	21
612	20241018	092800	71514340	4230	4230	4230	4230	102
613	20241018	092700	71082880	4240	4240	4240	4240	0
614	20241018	092600	71082880	4240	4240	4240	4240	201
615	20241018	092500	70230640	4240	4240	4240	4240	0
616	20241018	092400	70230640	4240	4240	4240	4240	0
617	20241018	092300	70230640	4240	4240	4240	4240	0
618	20241018	092200	70230640	4240	4240	4240	4240	22
619	20241018	092100	70137360	4245	4220	4245	4220	523
620	20241018	092000	67929825	4220	4240	4240	4220	328
621	20241018	091900	66541725	4225	4225	4225	4225	2394
622	20241018	091800	56427075	4240	4240	4240	4240	0
623	20241018	091700	56427075	4240	4240	4240	4240	0
624	20241018	091600	56427075	4240	4240	4240	4240	3
625	20241018	091500	56414355	4240	4240	4240	4240	0
626	20241018	091400	56414355	4240	4245	4245	4240	1108
627	20241018	091300	51711805	4245	4230	4245	4230	43
628	20241018	091200	51529900	4245	4250	4265	4210	5495
629	20241018	091100	28321590	4250	4265	4265	4250	490
630	20241018	091000	26234890	4275	4265	4275	4265	50
631	20241018	090900	26021390	4270	4270	4270	4270	99
632	20241018	090800	25598660	4270	4270	4270	4270	0
633	20241018	090700	25598660	4270	4280	4280	4270	367
634	20241018	090600	24030600	4280	4280	4280	4275	283
635	20241018	090500	22820110	4275	4275	4275	4275	357
636	20241018	090400	21293935	4280	4275	4280	4260	373
637	20241018	090300	19703850	4275	4260	4275	4255	401
638	20241018	090200	17994345	4260	4260	4260	4260	30
639	20241018	090100	17866545	4265	4245	4265	4245	884
640	20241018	090000	14110100	4245	4220	4245	4220	3342