KissMeData/158430/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203000	409136510	4175	4175	4175	4175	654
3	20241018	202900	409136510	4175	4175	4175	4175	0
4	20241018	202800	409136510	4175	4175	4175	4175	0
5	20241018	202700	409136510	4175	4175	4175	4175	0
6	20241018	202600	409136510	4175	4175	4175	4175	0
7	20241018	202500	409136510	4175	4175	4175	4175	0
8	20241018	202400	409136510	4175	4175	4175	4175	0
9	20241018	202300	409136510	4175	4175	4175	4175	0
10	20241018	202200	409136510	4175	4175	4175	4175	0
11	20241018	202100	409136510	4175	4175	4175	4175	0
12	20241018	202000	409136510	4175	4175	4175	4175	0
13	20241018	201900	409136510	4175	4175	4175	4175	0
14	20241018	201800	409136510	4175	4175	4175	4175	0
15	20241018	201700	409136510	4175	4175	4175	4175	0
16	20241018	201600	409136510	4175	4175	4175	4175	0
17	20241018	201500	409136510	4175	4175	4175	4175	0
18	20241018	201400	409136510	4175	4175	4175	4175	0
19	20241018	201300	409136510	4175	4175	4175	4175	0
20	20241018	201200	409136510	4175	4175	4175	4175	0
21	20241018	201100	409136510	4175	4175	4175	4175	0
22	20241018	201000	409136510	4175	4175	4175	4175	0
23	20241018	200900	409136510	4175	4175	4175	4175	0
24	20241018	200800	409136510	4175	4175	4175	4175	0
25	20241018	200700	409136510	4175	4175	4175	4175	0
26	20241018	200600	409136510	4175	4175	4175	4175	0
27	20241018	200500	409136510	4175	4175	4175	4175	0
28	20241018	200400	409136510	4175	4175	4175	4175	0
29	20241018	200300	409136510	4175	4175	4175	4175	0
30	20241018	200200	409136510	4175	4175	4175	4175	0
31	20241018	200100	409136510	4175	4175	4175	4175	0
32	20241018	200000	409136510	4175	4175	4175	4175	654
33	20241018	195900	409136510	4175	4175	4175	4175	0
34	20241018	195800	409136510	4175	4175	4175	4175	0
35	20241018	195700	409136510	4175	4175	4175	4175	0
36	20241018	195600	409136510	4175	4175	4175	4175	0
37	20241018	195500	409136510	4175	4175	4175	4175	0
38	20241018	195400	409136510	4175	4175	4175	4175	0
39	20241018	195300	409136510	4175	4175	4175	4175	0
40	20241018	195200	409136510	4175	4175	4175	4175	0
41	20241018	195100	409136510	4175	4175	4175	4175	0
42	20241018	195000	409136510	4175	4175	4175	4175	0
43	20241018	194900	409136510	4175	4175	4175	4175	0
44	20241018	194800	409136510	4175	4175	4175	4175	0
45	20241018	194700	409136510	4175	4175	4175	4175	0
46	20241018	194600	409136510	4175	4175	4175	4175	0
47	20241018	194500	409136510	4175	4175	4175	4175	0
48	20241018	194400	409136510	4175	4175	4175	4175	0
49	20241018	194300	409136510	4175	4175	4175	4175	0
50	20241018	194200	409136510	4175	4175	4175	4175	0
51	20241018	194100	409136510	4175	4175	4175	4175	0
52	20241018	194000	409136510	4175	4175	4175	4175	0
53	20241018	193900	409136510	4175	4175	4175	4175	0
54	20241018	193800	409136510	4175	4175	4175	4175	0
55	20241018	193700	409136510	4175	4175	4175	4175	0
56	20241018	193600	409136510	4175	4175	4175	4175	0
57	20241018	193500	409136510	4175	4175	4175	4175	0
58	20241018	193400	409136510	4175	4175	4175	4175	0
59	20241018	193300	409136510	4175	4175	4175	4175	0
60	20241018	193200	409136510	4175	4175	4175	4175	0
61	20241018	193100	409136510	4175	4175	4175	4175	0
62	20241018	193000	409136510	4175	4175	4175	4175	654
63	20241018	192900	409136510	4175	4175	4175	4175	0
64	20241018	192800	409136510	4175	4175	4175	4175	0
65	20241018	192700	409136510	4175	4175	4175	4175	0
66	20241018	192600	409136510	4175	4175	4175	4175	0
67	20241018	192500	409136510	4175	4175	4175	4175	0
68	20241018	192400	409136510	4175	4175	4175	4175	0
69	20241018	192300	409136510	4175	4175	4175	4175	0
70	20241018	192200	409136510	4175	4175	4175	4175	0
71	20241018	192100	409136510	4175	4175	4175	4175	0
72	20241018	192000	409136510	4175	4175	4175	4175	0
73	20241018	191900	409136510	4175	4175	4175	4175	0
74	20241018	191800	409136510	4175	4175	4175	4175	0
75	20241018	191700	409136510	4175	4175	4175	4175	0
76	20241018	191600	409136510	4175	4175	4175	4175	0
77	20241018	191500	409136510	4175	4175	4175	4175	0
78	20241018	191400	409136510	4175	4175	4175	4175	0
79	20241018	191300	409136510	4175	4175	4175	4175	0
80	20241018	191200	409136510	4175	4175	4175	4175	0
81	20241018	191100	409136510	4175	4175	4175	4175	0
82	20241018	191000	409136510	4175	4175	4175	4175	0
83	20241018	190900	409136510	4175	4175	4175	4175	0
84	20241018	190800	409136510	4175	4175	4175	4175	0
85	20241018	190700	409136510	4175	4175	4175	4175	0
86	20241018	190600	409136510	4175	4175	4175	4175	0
87	20241018	190500	409136510	4175	4175	4175	4175	0
88	20241018	190400	409136510	4175	4175	4175	4175	0
89	20241018	190300	409136510	4175	4175	4175	4175	0
90	20241018	190200	409136510	4175	4175	4175	4175	0
91	20241018	190100	409136510	4175	4175	4175	4175	0
92	20241018	190000	409136510	4175	4175	4175	4175	654
93	20241018	185900	409136510	4175	4175	4175	4175	0
94	20241018	185800	409136510	4175	4175	4175	4175	0
95	20241018	185700	409136510	4175	4175	4175	4175	0
96	20241018	185600	409136510	4175	4175	4175	4175	0
97	20241018	185500	409136510	4175	4175	4175	4175	0
98	20241018	185400	409136510	4175	4175	4175	4175	0
99	20241018	185300	409136510	4175	4175	4175	4175	0
100	20241018	185200	409136510	4175	4175	4175	4175	0
101	20241018	185100	409136510	4175	4175	4175	4175	0
102	20241018	185000	409136510	4175	4175	4175	4175	0
103	20241018	184900	409136510	4175	4175	4175	4175	0
104	20241018	184800	409136510	4175	4175	4175	4175	0
105	20241018	184700	409136510	4175	4175	4175	4175	0
106	20241018	184600	409136510	4175	4175	4175	4175	0
107	20241018	184500	409136510	4175	4175	4175	4175	0
108	20241018	184400	409136510	4175	4175	4175	4175	0
109	20241018	184300	409136510	4175	4175	4175	4175	0
110	20241018	184200	409136510	4175	4175	4175	4175	0
111	20241018	184100	409136510	4175	4175	4175	4175	0
112	20241018	184000	409136510	4175	4175	4175	4175	0
113	20241018	183900	409136510	4175	4175	4175	4175	0
114	20241018	183800	409136510	4175	4175	4175	4175	0
115	20241018	183700	409136510	4175	4175	4175	4175	0
116	20241018	183600	409136510	4175	4175	4175	4175	0
117	20241018	183500	409136510	4175	4175	4175	4175	0
118	20241018	183400	409136510	4175	4175	4175	4175	0
119	20241018	183300	409136510	4175	4175	4175	4175	0
120	20241018	183200	409136510	4175	4175	4175	4175	0
121	20241018	183100	409136510	4175	4175	4175	4175	0
122	20241018	183000	409136510	4175	4175	4175	4175	654
123	20241018	182900	409136510	4175	4175	4175	4175	0
124	20241018	182800	409136510	4175	4175	4175	4175	0
125	20241018	182700	409136510	4175	4175	4175	4175	0
126	20241018	182600	409136510	4175	4175	4175	4175	0
127	20241018	182500	409136510	4175	4175	4175	4175	0
128	20241018	182400	409136510	4175	4175	4175	4175	0
129	20241018	182300	409136510	4175	4175	4175	4175	0
130	20241018	182200	409136510	4175	4175	4175	4175	0
131	20241018	182100	409136510	4175	4175	4175	4175	0
132	20241018	182000	409136510	4175	4175	4175	4175	0
133	20241018	181900	409136510	4175	4175	4175	4175	0
134	20241018	181800	409136510	4175	4175	4175	4175	0
135	20241018	181700	409136510	4175	4175	4175	4175	0
136	20241018	181600	409136510	4175	4175	4175	4175	0
137	20241018	181500	409136510	4175	4175	4175	4175	0
138	20241018	181400	409136510	4175	4175	4175	4175	0
139	20241018	181300	409136510	4175	4175	4175	4175	0
140	20241018	181200	409136510	4175	4175	4175	4175	0
141	20241018	181100	409136510	4175	4175	4175	4175	0
142	20241018	181000	409136510	4175	4175	4175	4175	0
143	20241018	180900	409136510	4175	4175	4175	4175	0
144	20241018	180800	409136510	4175	4175	4175	4175	0
145	20241018	180700	409136510	4175	4175	4175	4175	0
146	20241018	180600	409136510	4175	4175	4175	4175	0
147	20241018	180500	409136510	4175	4175	4175	4175	0
148	20241018	180400	409136510	4175	4175	4175	4175	0
149	20241018	180300	409136510	4175	4175	4175	4175	0
150	20241018	180200	409136510	4175	4175	4175	4175	0
151	20241018	180100	409136510	4175	4175	4175	4175	0
152	20241018	180000	409136510	4175	4175	4175	4175	654
153	20241018	175900	409136510	4175	4175	4175	4175	0
154	20241018	175800	409136510	4175	4175	4175	4175	0
155	20241018	175700	409136510	4175	4175	4175	4175	0
156	20241018	175600	409136510	4175	4175	4175	4175	0
157	20241018	175500	409136510	4175	4175	4175	4175	0
158	20241018	175400	409136510	4175	4175	4175	4175	0
159	20241018	175300	409136510	4175	4175	4175	4175	0
160	20241018	175200	409136510	4175	4175	4175	4175	0
161	20241018	175100	409136510	4175	4175	4175	4175	0
162	20241018	175000	409136510	4175	4175	4175	4175	0
163	20241018	174900	409136510	4175	4175	4175	4175	0
164	20241018	174800	409136510	4175	4175	4175	4175	0
165	20241018	174700	409136510	4175	4175	4175	4175	0
166	20241018	174600	409136510	4175	4175	4175	4175	0
167	20241018	174500	409136510	4175	4175	4175	4175	0
168	20241018	174400	409136510	4175	4175	4175	4175	0
169	20241018	174300	409136510	4175	4175	4175	4175	0
170	20241018	174200	409136510	4175	4175	4175	4175	0
171	20241018	174100	409136510	4175	4175	4175	4175	0
172	20241018	174000	409136510	4175	4175	4175	4175	0
173	20241018	173900	409136510	4175	4175	4175	4175	0
174	20241018	173800	409136510	4175	4175	4175	4175	0
175	20241018	173700	409136510	4175	4175	4175	4175	0
176	20241018	173600	409136510	4175	4175	4175	4175	0
177	20241018	173500	409136510	4175	4175	4175	4175	0
178	20241018	173400	409136510	4175	4175	4175	4175	0
179	20241018	173300	409136510	4175	4175	4175	4175	0
180	20241018	173200	409136510	4175	4175	4175	4175	0
181	20241018	173100	409136510	4175	4175	4175	4175	0
182	20241018	173000	409136510	4175	4175	4175	4175	654
183	20241018	172900	409136510	4175	4175	4175	4175	0
184	20241018	172800	409136510	4175	4175	4175	4175	0
185	20241018	172700	409136510	4175	4175	4175	4175	0
186	20241018	172600	409136510	4175	4175	4175	4175	0
187	20241018	172500	409136510	4175	4175	4175	4175	0
188	20241018	172400	409136510	4175	4175	4175	4175	0
189	20241018	172300	409136510	4175	4175	4175	4175	0
190	20241018	172200	409136510	4175	4175	4175	4175	0
191	20241018	172100	409136510	4175	4175	4175	4175	0
192	20241018	172000	409136510	4175	4175	4175	4175	0
193	20241018	171900	409136510	4175	4175	4175	4175	0
194	20241018	171800	409136510	4175	4175	4175	4175	0
195	20241018	171700	409136510	4175	4175	4175	4175	0
196	20241018	171600	409136510	4175	4175	4175	4175	0
197	20241018	171500	409136510	4175	4175	4175	4175	0
198	20241018	171400	409136510	4175	4175	4175	4175	0
199	20241018	171300	409136510	4175	4175	4175	4175	0
200	20241018	171200	409136510	4175	4175	4175	4175	0
201	20241018	171100	409136510	4175	4175	4175	4175	0
202	20241018	171000	409136510	4175	4175	4175	4175	0
203	20241018	170900	409136510	4175	4175	4175	4175	0
204	20241018	170800	409136510	4175	4175	4175	4175	0
205	20241018	170700	409136510	4175	4175	4175	4175	0
206	20241018	170600	409136510	4175	4175	4175	4175	0
207	20241018	170500	409136510	4175	4175	4175	4175	0
208	20241018	170400	409136510	4175	4175	4175	4175	0
209	20241018	170300	409136510	4175	4175	4175	4175	0
210	20241018	170200	409136510	4175	4175	4175	4175	0
211	20241018	170100	409136510	4175	4175	4175	4175	0
212	20241018	170000	409136510	4175	4175	4175	4175	654
213	20241018	165900	409136510	4175	4175	4175	4175	0
214	20241018	165800	409136510	4175	4175	4175	4175	0
215	20241018	165700	409136510	4175	4175	4175	4175	0
216	20241018	165600	409136510	4175	4175	4175	4175	0
217	20241018	165500	409136510	4175	4175	4175	4175	0
218	20241018	165400	409136510	4175	4175	4175	4175	0
219	20241018	165300	409136510	4175	4175	4175	4175	0
220	20241018	165200	409136510	4175	4175	4175	4175	0
221	20241018	165100	409136510	4175	4175	4175	4175	0
222	20241018	165000	409136510	4175	4175	4175	4175	0
223	20241018	164900	409136510	4175	4175	4175	4175	0
224	20241018	164800	409136510	4175	4175	4175	4175	0
225	20241018	164700	409136510	4175	4175	4175	4175	0
226	20241018	164600	409136510	4175	4175	4175	4175	0
227	20241018	164500	409136510	4175	4175	4175	4175	0
228	20241018	164400	409136510	4175	4175	4175	4175	0
229	20241018	164300	409136510	4175	4175	4175	4175	0
230	20241018	164200	409136510	4175	4175	4175	4175	0
231	20241018	164100	409136510	4175	4175	4175	4175	0
232	20241018	164000	409136510	4175	4175	4175	4175	0
233	20241018	163900	409136510	4175	4175	4175	4175	0
234	20241018	163800	409136510	4175	4175	4175	4175	0
235	20241018	163700	409136510	4175	4175	4175	4175	0
236	20241018	163600	409136510	4175	4175	4175	4175	0
237	20241018	163500	409136510	4175	4175	4175	4175	0
238	20241018	163400	409136510	4175	4175	4175	4175	0
239	20241018	163300	409136510	4175	4175	4175	4175	0
240	20241018	163200	409136510	4175	4175	4175	4175	0
241	20241018	163100	409136510	4175	4175	4175	4175	0
242	20241018	163000	409136510	4175	4175	4175	4175	654
243	20241018	162900	409136510	4175	4175	4175	4175	0
244	20241018	162800	409136510	4175	4175	4175	4175	0
245	20241018	162700	409136510	4175	4175	4175	4175	0
246	20241018	162600	409136510	4175	4175	4175	4175	0
247	20241018	162500	409136510	4175	4175	4175	4175	0
248	20241018	162400	409136510	4175	4175	4175	4175	0
249	20241018	162300	409136510	4175	4175	4175	4175	0
250	20241018	162200	409136510	4175	4175	4175	4175	0
251	20241018	162100	409136510	4175	4175	4175	4175	0
252	20241018	162000	409136510	4175	4175	4175	4175	0
253	20241018	161900	409136510	4175	4175	4175	4175	0
254	20241018	161800	409136510	4175	4175	4175	4175	0
255	20241018	161700	409136510	4175	4175	4175	4175	0
256	20241018	161600	409136510	4175	4175	4175	4175	0
257	20241018	161500	409136510	4175	4175	4175	4175	0
258	20241018	161400	409136510	4175	4175	4175	4175	0
259	20241018	161300	409136510	4175	4175	4175	4175	0
260	20241018	161200	409136510	4175	4175	4175	4175	0
261	20241018	161100	409136510	4175	4175	4175	4175	0
262	20241018	161000	409136510	4175	4175	4175	4175	0
263	20241018	160900	409136510	4175	4175	4175	4175	0
264	20241018	160800	409136510	4175	4175	4175	4175	0
265	20241018	160700	409136510	4175	4175	4175	4175	0
266	20241018	160600	409136510	4175	4175	4175	4175	0
267	20241018	160500	409136510	4175	4175	4175	4175	0
268	20241018	160400	409136510	4175	4175	4175	4175	0
269	20241018	160300	409136510	4175	4175	4175	4175	0
270	20241018	160200	409136510	4175	4175	4175	4175	0
271	20241018	160100	409136510	4175	4175	4175	4175	0
272	20241018	160000	409136510	4175	4175	4175	4175	654
273	20241018	155900	409136510	4175	4175	4175	4175	0
274	20241018	155800	409136510	4175	4175	4175	4175	0
275	20241018	155700	409136510	4175	4175	4175	4175	0
276	20241018	155600	409136510	4175	4175	4175	4175	0
277	20241018	155500	409136510	4175	4175	4175	4175	0
278	20241018	155400	409136510	4175	4175	4175	4175	0
279	20241018	155300	409136510	4175	4175	4175	4175	0
280	20241018	155200	409136510	4175	4175	4175	4175	0
281	20241018	155100	409136510	4175	4175	4175	4175	0
282	20241018	155000	409136510	4175	4175	4175	4175	0
283	20241018	154900	409136510	4175	4175	4175	4175	0
284	20241018	154800	409136510	4175	4175	4175	4175	0
285	20241018	154700	409136510	4175	4175	4175	4175	0
286	20241018	154600	409136510	4175	4175	4175	4175	0
287	20241018	154500	409136510	4175	4175	4175	4175	0
288	20241018	154400	409136510	4175	4175	4175	4175	0
289	20241018	154300	409136510	4175	4175	4175	4175	0
290	20241018	154200	409136510	4175	4175	4175	4175	0
291	20241018	154100	409136510	4175	4175	4175	4175	0
292	20241018	154000	409136510	4175	4175	4175	4175	0
293	20241018	153900	409136510	4175	4175	4175	4175	0
294	20241018	153800	409136510	4175	4175	4175	4175	0
295	20241018	153700	409136510	4175	4175	4175	4175	0
296	20241018	153600	409136510	4175	4175	4175	4175	0
297	20241018	153500	409136510	4175	4175	4175	4175	0
298	20241018	153400	409136510	4175	4175	4175	4175	0
299	20241018	153300	409136510	4175	4175	4175	4175	0
300	20241018	153200	409136510	4175	4175	4175	4175	0
301	20241018	153100	409136510	4175	4175	4175	4175	0
302	20241018	153000	409136510	4175	4175	4175	4175	1308
303	20241018	152900	406406060	4180	4180	4180	4180	0
304	20241018	152800	406406060	4180	4180	4180	4180	0
305	20241018	152700	406406060	4180	4180	4180	4180	0
306	20241018	152600	406406060	4180	4180	4180	4180	0
307	20241018	152500	406406060	4180	4180	4180	4180	0
308	20241018	152400	406406060	4180	4180	4180	4180	0
309	20241018	152300	406406060	4180	4180	4180	4180	0
310	20241018	152200	406406060	4180	4180	4180	4180	0
311	20241018	152100	406406060	4180	4180	4180	4180	0
312	20241018	152000	406406060	4180	4180	4180	4180	0
313	20241018	151900	406406060	4180	4180	4180	4180	1
314	20241018	151800	406401880	4155	4165	4165	4155	123
315	20241018	151700	405890395	4160	4165	4165	4160	141
316	20241018	151600	405303830	4180	4180	4180	4180	1
317	20241018	151500	405299650	4160	4175	4185	4160	6981
318	20241018	151400	376194515	4185	4185	4185	4185	1
319	20241018	151300	376190330	4175	4175	4175	4175	100
320	20241018	151200	375772830	4185	4185	4185	4185	0
321	20241018	151100	375772830	4185	4185	4185	4185	0
322	20241018	151000	375772830	4185	4180	4185	4175	580
323	20241018	150900	373345875	4185	4185	4185	4185	500
324	20241018	150800	371253375	4175	4180	4180	4175	1240
325	20241018	150700	366075675	4180	4180	4180	4180	2000
326	20241018	150600	357715675	4180	4180	4180	4180	200
327	20241018	150500	356879675	4185	4185	4185	4185	0
328	20241018	150400	356879675	4185	4185	4185	4185	1
329	20241018	150300	356875490	4175	4180	4180	4175	200
330	20241018	150200	356040420	4185	4185	4185	4180	1624
331	20241018	150100	349251480	4185	4185	4185	4185	0
332	20241018	150000	349251480	4185	4185	4185	4185	1
333	20241018	145900	349247295	4190	4190	4190	4190	0
334	20241018	145800	349247295	4190	4190	4190	4190	0
335	20241018	145700	349247295	4190	4190	4190	4190	0
336	20241018	145600	349247295	4190	4190	4190	4190	0
337	20241018	145500	349247295	4190	4190	4190	4190	0
338	20241018	145400	349247295	4190	4190	4190	4190	1
339	20241018	145300	349243105	4185	4185	4185	4185	1
340	20241018	145200	349238920	4195	4195	4195	4195	1
341	20241018	145100	349234725	4180	4180	4180	4180	0
342	20241018	145000	349234725	4180	4180	4180	4180	0
343	20241018	144900	349234725	4180	4195	4195	4180	7
344	20241018	144800	349205390	4190	4190	4190	4190	1
345	20241018	144700	349201200	4190	4190	4190	4190	0
346	20241018	144600	349201200	4190	4190	4190	4190	19
347	20241018	144500	349121590	4180	4180	4180	4180	0
348	20241018	144400	349121590	4180	4190	4190	4180	602
349	20241018	144300	346605215	4170	4170	4170	4170	0
350	20241018	144200	346605215	4170	4170	4170	4170	0
351	20241018	144100	346605215	4170	4175	4175	4170	2040
352	20241018	144000	338098405	4175	4185	4185	4175	434
353	20241018	143900	336282215	4190	4195	4195	4190	519
354	20241018	143800	334106125	4200	4200	4200	4200	0
355	20241018	143700	334106125	4200	4200	4200	4200	0
356	20241018	143600	334106125	4200	4200	4200	4200	0
357	20241018	143500	334106125	4200	4200	4200	4200	0
358	20241018	143400	334106125	4200	4200	4200	4200	0
359	20241018	143300	334106125	4200	4200	4200	4200	0
360	20241018	143200	334106125	4200	4185	4200	4185	1487
361	20241018	143100	327877575	4185	4185	4185	4185	0
362	20241018	143000	327877575	4185	4185	4185	4185	2
363	20241018	142900	327869205	4170	4170	4170	4170	0
364	20241018	142800	327869205	4170	4170	4170	4170	0
365	20241018	142700	327869205	4170	4170	4170	4170	0
366	20241018	142600	327869205	4170	4170	4170	4170	10
367	20241018	142500	327827505	4170	4170	4170	4170	0
368	20241018	142400	327827505	4170	4170	4170	4170	0
369	20241018	142300	327827505	4170	4170	4170	4170	0
370	20241018	142200	327827505	4170	4170	4170	4170	23
371	20241018	142100	327731595	4185	4185	4185	4185	0
372	20241018	142000	327731595	4185	4185	4185	4185	1
373	20241018	141900	327727410	4180	4180	4180	4180	0
374	20241018	141800	327727410	4180	4180	4180	4180	0
375	20241018	141700	327727410	4180	4180	4180	4180	0
376	20241018	141600	327727410	4180	4180	4180	4180	0
377	20241018	141500	327727410	4180	4180	4180	4180	384
378	20241018	141400	326122290	4170	4170	4170	4170	0
379	20241018	141300	326122290	4170	4170	4170	4170	1000
380	20241018	141200	321952290	4170	4175	4175	4170	751
381	20241018	141100	318817075	4180	4180	4180	4180	0
382	20241018	141000	318817075	4180	4180	4180	4180	0
383	20241018	140900	318817075	4180	4180	4180	4180	0
384	20241018	140800	318817075	4180	4180	4180	4180	0
385	20241018	140700	318817075	4180	4180	4180	4180	0
386	20241018	140600	318817075	4180	4180	4180	4180	0
387	20241018	140500	318817075	4180	4180	4180	4180	0
388	20241018	140400	318817075	4180	4180	4180	4180	0
389	20241018	140300	318817075	4180	4180	4180	4180	0
390	20241018	140200	318817075	4180	4180	4180	4180	0
391	20241018	140100	318817075	4180	4180	4180	4180	0
392	20241018	140000	318817075	4180	4180	4180	4180	0
393	20241018	135900	318817075	4180	4180	4180	4180	0
394	20241018	135800	318817075	4180	4180	4180	4180	0
395	20241018	135700	318817075	4180	4180	4180	4180	0
396	20241018	135600	318817075	4180	4180	4180	4180	0
397	20241018	135500	318817075	4180	4180	4180	4180	0
398	20241018	135400	318817075	4180	4180	4180	4180	0
399	20241018	135300	318817075	4180	4175	4180	4175	5
400	20241018	135200	318796195	4175	4175	4175	4175	10
401	20241018	135100	318754445	4175	4175	4175	4175	10
402	20241018	135000	318712695	4165	4165	4165	4165	0
403	20241018	134900	318712695	4165	4165	4165	4165	0
404	20241018	134800	318712695	4165	4165	4165	4165	0
405	20241018	134700	318712695	4165	4165	4165	4165	0
406	20241018	134600	318712695	4165	4170	4170	4165	100
407	20241018	134500	318296190	4170	4170	4170	4170	0
408	20241018	134400	318296190	4170	4170	4170	4170	0
409	20241018	134300	318296190	4170	4170	4170	4170	0
410	20241018	134200	318296190	4170	4170	4170	4170	0
411	20241018	134100	318296190	4170	4170	4170	4170	1111
412	20241018	134000	313663320	4175	4175	4175	4175	1139
413	20241018	133900	308907995	4180	4180	4180	4180	0
414	20241018	133800	308907995	4180	4180	4180	4180	0
415	20241018	133700	308907995	4180	4180	4180	4180	0
416	20241018	133600	308907995	4180	4180	4180	4180	0
417	20241018	133500	308907995	4180	4180	4180	4180	549
418	20241018	133400	306613175	4180	4180	4180	4180	100
419	20241018	133300	306195175	4180	4180	4180	4180	0
420	20241018	133200	306195175	4180	4180	4180	4180	10
421	20241018	133100	306153375	4180	4180	4180	4180	0
422	20241018	133000	306153375	4180	4180	4180	4180	0
423	20241018	132900	306153375	4180	4180	4180	4180	4
424	20241018	132800	306136655	4185	4185	4185	4185	0
425	20241018	132700	306136655	4185	4185	4185	4185	0
426	20241018	132600	306136655	4185	4185	4185	4185	0
427	20241018	132500	306136655	4185	4185	4185	4185	0
428	20241018	132400	306136655	4185	4185	4185	4185	0
429	20241018	132300	306136655	4185	4185	4185	4185	1
430	20241018	132200	306132470	4180	4180	4180	4180	0
431	20241018	132100	306132470	4180	4180	4180	4180	37
432	20241018	132000	305977810	4180	4180	4180	4180	0
433	20241018	131900	305977810	4180	4175	4180	4175	3
434	20241018	131800	305965280	4180	4180	4180	4180	1
435	20241018	131700	305961100	4185	4185	4185	4185	0
436	20241018	131600	305961100	4185	4185	4185	4185	0
437	20241018	131500	305961100	4185	4180	4185	4180	216
438	20241018	131400	305058215	4180	4180	4180	4180	0
439	20241018	131300	305058215	4180	4180	4180	4180	0
440	20241018	131200	305058215	4180	4180	4180	4180	0
441	20241018	131100	305058215	4180	4180	4180	4180	0
442	20241018	131000	305058215	4180	4180	4180	4180	346
443	20241018	130900	303611935	4180	4180	4180	4180	0
444	20241018	130800	303611935	4180	4180	4180	4180	0
445	20241018	130700	303611935	4180	4180	4180	4180	1
446	20241018	130600	303607755	4180	4180	4180	4180	0
447	20241018	130500	303607755	4180	4180	4180	4180	0
448	20241018	130400	303607755	4180	4180	4180	4180	10
449	20241018	130300	303565955	4185	4185	4185	4185	0
450	20241018	130200	303565955	4185	4185	4185	4185	1
451	20241018	130100	303561770	4185	4185	4185	4185	0
452	20241018	130000	303561770	4185	4185	4185	4185	0
453	20241018	125900	303561770	4185	4185	4185	4185	2
454	20241018	125800	303553400	4180	4180	4180	4180	270
455	20241018	125700	302424800	4185	4185	4185	4185	0
456	20241018	125600	302424800	4185	4185	4185	4185	0
457	20241018	125500	302424800	4185	4185	4185	4185	817
458	20241018	125400	299005655	4190	4190	4190	4190	0
459	20241018	125300	299005655	4190	4190	4190	4190	0
460	20241018	125200	299005655	4190	4190	4190	4190	0
461	20241018	125100	299005655	4190	4190	4190	4190	0
462	20241018	125000	299005655	4190	4190	4190	4190	0
463	20241018	124900	299005655	4190	4190	4190	4190	0
464	20241018	124800	299005655	4190	4190	4190	4190	0
465	20241018	124700	299005655	4190	4190	4190	4190	0
466	20241018	124600	299005655	4190	4185	4190	4185	76
467	20241018	124500	298687560	4190	4190	4190	4190	0
468	20241018	124400	298687560	4190	4190	4190	4190	0
469	20241018	124300	298687560	4190	4190	4190	4190	0
470	20241018	124200	298687560	4190	4190	4190	4190	0
471	20241018	124100	298687560	4190	4190	4190	4190	1
472	20241018	124000	298683370	4190	4190	4190	4190	94
473	20241018	123900	298289510	4190	4190	4190	4190	0
474	20241018	123800	298289510	4190	4190	4190	4190	0
475	20241018	123700	298289510	4190	4190	4190	4190	0
476	20241018	123600	298289510	4190	4190	4190	4190	0
477	20241018	123500	298289510	4190	4190	4190	4190	145
478	20241018	123400	297681960	4185	4185	4185	4185	0
479	20241018	123300	297681960	4185	4185	4185	4185	0
480	20241018	123200	297681960	4185	4185	4185	4185	0
481	20241018	123100	297681960	4185	4185	4185	4185	0
482	20241018	123000	297681960	4185	4185	4185	4185	0
483	20241018	122900	297681960	4185	4185	4185	4185	0
484	20241018	122800	297681960	4185	4185	4185	4185	0
485	20241018	122700	297681960	4185	4185	4185	4185	9
486	20241018	122600	297644295	4195	4195	4195	4195	0
487	20241018	122500	297644295	4195	4195	4195	4195	0
488	20241018	122400	297644295	4195	4195	4195	4195	0
489	20241018	122300	297644295	4195	4195	4195	4195	0
490	20241018	122200	297644295	4195	4195	4195	4195	0
491	20241018	122100	297644295	4195	4195	4195	4195	0
492	20241018	122000	297644295	4195	4195	4195	4195	0
493	20241018	121900	297644295	4195	4195	4195	4195	0
494	20241018	121800	297644295	4195	4195	4195	4195	0
495	20241018	121700	297644295	4195	4195	4195	4195	0
496	20241018	121600	297644295	4195	4195	4195	4195	1
497	20241018	121500	297640100	4190	4190	4190	4190	1000
498	20241018	121400	293450100	4185	4185	4185	4185	0
499	20241018	121300	293450100	4185	4185	4185	4185	0
500	20241018	121200	293450100	4185	4185	4185	4185	0
501	20241018	121100	293450100	4185	4185	4185	4185	10
502	20241018	121000	293408250	4185	4185	4185	4185	0
503	20241018	120900	293408250	4185	4185	4185	4185	300
504	20241018	120800	292152750	4185	4185	4185	4185	1
505	20241018	120700	292148565	4180	4180	4180	4180	0
506	20241018	120600	292148565	4180	4185	4185	4180	2485
507	20241018	120500	281755135	4190	4190	4190	4190	2705
508	20241018	120400	270421185	4190	4190	4190	4190	0
509	20241018	120300	270421185	4190	4190	4190	4190	0
510	20241018	120200	270421185	4190	4190	4190	4190	0
511	20241018	120100	270421185	4190	4190	4190	4190	0
512	20241018	120000	270421185	4190	4190	4190	4190	762
513	20241018	115900	267228405	4195	4195	4195	4195	0
514	20241018	115800	267228405	4195	4195	4195	4195	298
515	20241018	115700	265978295	4205	4205	4205	4205	0
516	20241018	115600	265978295	4205	4205	4205	4205	0
517	20241018	115500	265978295	4205	4205	4205	4205	0
518	20241018	115400	265978295	4205	4205	4205	4205	1
519	20241018	115300	265974090	4200	4200	4200	4200	453
520	20241018	115200	264071490	4200	4200	4200	4200	3
521	20241018	115100	264058890	4200	4200	4200	4200	90
522	20241018	115000	263680890	4200	4200	4200	4200	1
523	20241018	114900	263676690	4205	4205	4205	4205	0
524	20241018	114800	263676690	4205	4205	4205	4205	0
525	20241018	114700	263676690	4205	4205	4205	4205	0
526	20241018	114600	263676690	4205	4205	4205	4205	0
527	20241018	114500	263676690	4205	4205	4205	4205	0
528	20241018	114400	263676690	4205	4205	4205	4205	0
529	20241018	114300	263676690	4205	4205	4205	4205	3
530	20241018	114200	263664075	4200	4200	4200	4200	231
531	20241018	114100	262693875	4210	4210	4210	4210	0
532	20241018	114000	262693875	4210	4210	4210	4210	0
533	20241018	113900	262693875	4210	4205	4210	4205	201
534	20241018	113800	261848665	4200	4200	4200	4200	1
535	20241018	113700	261844465	4210	4205	4210	4205	239
536	20241018	113600	260839465	4205	4205	4205	4205	0
537	20241018	113500	260839465	4205	4205	4205	4205	0
538	20241018	113400	260839465	4205	4205	4205	4205	2
539	20241018	113300	260831055	4200	4200	4200	4200	50
540	20241018	113200	260621055	4205	4205	4205	4205	0
541	20241018	113100	260621055	4205	4205	4205	4205	0
542	20241018	113000	260621055	4205	4205	4205	4205	0
543	20241018	112900	260621055	4205	4205	4205	4205	1
544	20241018	112800	260616850	4200	4200	4200	4200	120
545	20241018	112700	260112850	4200	4200	4200	4200	1000
546	20241018	112600	255912850	4200	4200	4200	4200	0
547	20241018	112500	255912850	4200	4200	4200	4200	0
548	20241018	112400	255912850	4200	4200	4200	4200	0
549	20241018	112300	255912850	4200	4200	4200	4200	0
550	20241018	112200	255912850	4200	4200	4200	4200	0
551	20241018	112100	255912850	4200	4200	4200	4200	0
552	20241018	112000	255912850	4200	4200	4200	4200	151
553	20241018	111900	255278650	4200	4200	4200	4200	0
554	20241018	111800	255278650	4200	4200	4200	4200	0
555	20241018	111700	255278650	4200	4200	4200	4200	0
556	20241018	111600	255278650	4200	4200	4200	4200	100
557	20241018	111500	254858650	4200	4200	4200	4200	0
558	20241018	111400	254858650	4200	4200	4200	4200	1681
559	20241018	111300	247798450	4200	4200	4200	4200	0
560	20241018	111200	247798450	4200	4200	4200	4200	0
561	20241018	111100	247798450	4200	4200	4200	4200	0
562	20241018	111000	247798450	4200	4200	4200	4200	0
563	20241018	110900	247798450	4200	4200	4200	4200	4
564	20241018	110800	247781650	4200	4200	4200	4200	60
565	20241018	110700	247529650	4205	4205	4205	4205	1
566	20241018	110600	247525445	4200	4200	4200	4200	200
567	20241018	110500	246685445	4200	4200	4200	4200	5
568	20241018	110400	246664445	4200	4205	4205	4200	125
569	20241018	110300	246139070	4205	4205	4205	4205	0
570	20241018	110200	246139070	4205	4205	4205	4205	0
571	20241018	110100	246139070	4205	4205	4205	4205	0
572	20241018	110000	246139070	4205	4205	4205	4205	8
573	20241018	105900	246105430	4205	4195	4205	4195	4080
574	20241018	105800	228969515	4195	4195	4195	4195	500
575	20241018	105700	226872015	4195	4195	4195	4195	23
576	20241018	105600	226775530	4200	4200	4200	4200	0
577	20241018	105500	226775530	4200	4200	4200	4200	0
578	20241018	105400	226775530	4200	4200	4200	4200	217
579	20241018	105300	225864130	4200	4200	4200	4200	336
580	20241018	105200	224452930	4200	4200	4200	4200	0
581	20241018	105100	224452930	4200	4200	4200	4200	0
582	20241018	105000	224452930	4200	4200	4200	4200	0
583	20241018	104900	224452930	4200	4200	4200	4200	0
584	20241018	104800	224452930	4200	4200	4200	4200	0
585	20241018	104700	224452930	4200	4200	4200	4200	0
586	20241018	104600	224452930	4200	4200	4200	4200	665
587	20241018	104500	221659930	4185	4185	4185	4185	2236
588	20241018	104400	212302270	4185	4185	4185	4185	0
589	20241018	104300	212302270	4185	4185	4185	4185	500
590	20241018	104200	210209770	4185	4185	4185	4185	0
591	20241018	104100	210209770	4185	4185	4185	4185	0
592	20241018	104000	210209770	4185	4185	4185	4185	0
593	20241018	103900	210209770	4185	4185	4185	4185	102
594	20241018	103800	209782900	4185	4185	4185	4185	0
595	20241018	103700	209782900	4185	4185	4185	4185	224
596	20241018	103600	208845460	4180	4180	4180	4180	0
597	20241018	103500	208845460	4180	4180	4180	4180	0
598	20241018	103400	208845460	4180	4180	4180	4180	1
599	20241018	103300	208841280	4180	4180	4180	4180	0
600	20241018	103200	208841280	4180	4180	4180	4180	0
601	20241018	103100	208841280	4180	4185	4185	4180	900
602	20241018	103000	205079205	4185	4185	4185	4185	0
603	20241018	102900	205079205	4185	4190	4190	4185	400
604	20241018	102800	203404895	4190	4190	4190	4190	0
605	20241018	102700	203404895	4190	4190	4190	4190	0
606	20241018	102600	203404895	4190	4190	4190	4190	118
607	20241018	102500	202910475	4190	4195	4195	4190	951
608	20241018	102400	198925735	4200	4200	4200	4200	0
609	20241018	102300	198925735	4200	4200	4200	4200	531
610	20241018	102200	196695535	4195	4205	4205	4195	3183
611	20241018	102100	183326435	4210	4215	4215	4210	2200
612	20241018	102000	174059735	4215	4215	4215	4215	0
613	20241018	101900	174059735	4215	4215	4215	4215	160
614	20241018	101800	173385335	4220	4220	4220	4220	3
615	20241018	101700	173372675	4215	4215	4215	4215	10
616	20241018	101600	173330525	4215	4215	4215	4215	46
617	20241018	101500	173136635	4220	4220	4220	4220	0
618	20241018	101400	173136635	4220	4220	4220	4220	0
619	20241018	101300	173136635	4220	4220	4220	4220	0
620	20241018	101200	173136635	4220	4220	4220	4220	2
621	20241018	101100	173128195	4220	4215	4220	4215	201
622	20241018	101000	172279980	4220	4220	4220	4220	200
623	20241018	100900	171435980	4220	4220	4220	4220	0
624	20241018	100800	171435980	4220	4220	4220	4220	5
625	20241018	100700	171414880	4225	4225	4225	4225	100
626	20241018	100600	170992380	4230	4225	4230	4225	6
627	20241018	100500	170967025	4220	4220	4220	4220	33
628	20241018	100400	170827765	4225	4225	4225	4225	14
629	20241018	100300	170768615	4220	4225	4225	4220	33
630	20241018	100200	170629350	4220	4220	4220	4220	0
631	20241018	100100	170629350	4220	4220	4220	4220	345
632	20241018	100000	169173450	4215	4215	4215	4215	0
633	20241018	095900	169173450	4215	4220	4220	4215	1457
634	20241018	095800	163026325	4220	4225	4225	4220	1193
635	20241018	095700	157986030	4225	4225	4225	4225	0
636	20241018	095600	157986030	4225	4230	4230	4225	333
637	20241018	095500	156577605	4230	4230	4230	4230	0
638	20241018	095400	156577605	4230	4235	4235	4230	372
639	20241018	095300	155002345	4235	4240	4240	4235	210
640	20241018	095200	154111995	4245	4235	4245	4235	33
641	20241018	095100	153972230	4235	4235	4235	4235	50
642	20241018	095000	153760480	4235	4240	4240	4235	50
643	20241018	094900	153548695	4235	4235	4235	4235	32
644	20241018	094800	153413175	4240	4240	4240	4240	47
645	20241018	094700	153213895	4235	4235	4235	4235	33
646	20241018	094600	153074140	4250	4250	4250	4250	1848
647	20241018	094500	145220140	4250	4250	4250	4250	56
648	20241018	094400	144982140	4250	4250	4255	4250	67
649	20241018	094300	144697365	4255	4255	4255	4250	2245
650	20241018	094200	135145550	4260	4260	4260	4255	138
651	20241018	094100	134557755	4255	4255	4260	4255	1418
652	20241018	094000	128518960	4250	4245	4255	4245	2978
653	20241018	093900	115864945	4235	4235	4235	4235	0
654	20241018	093800	115864945	4235	4250	4250	4235	834
655	20241018	093700	112332940	4250	4250	4250	4235	669
656	20241018	093600	109489735	4230	4230	4230	4230	34
657	20241018	093500	109345915	4245	4245	4260	4245	2929
658	20241018	093400	96897615	4245	4215	4245	4215	3916
659	20241018	093300	80329275	4220	4220	4220	4220	151
660	20241018	093200	79692055	4220	4220	4220	4220	20
661	20241018	093100	79607655	4220	4220	4220	4220	33
662	20241018	093000	79468395	4225	4215	4225	4215	206
663	20241018	092900	78599055	4220	4220	4220	4220	200
664	20241018	092800	77755055	4220	4220	4220	4220	0
665	20241018	092700	77755055	4220	4210	4220	4210	1304
666	20241018	092600	72257175	4215	4200	4215	4200	988
667	20241018	092500	68096640	4205	4195	4205	4195	53
668	20241018	092400	67874295	4180	4180	4180	4180	1
669	20241018	092300	67870115	4180	4170	4180	4170	23
670	20241018	092200	67774090	4165	4190	4220	4120	6033
671	20241018	092100	42655450	4215	4200	4215	4195	4464
672	20241018	092000	23863425	4220	4220	4220	4220	5
673	20241018	091900	23842325	4215	4215	4215	4215	1
674	20241018	091800	23838110	4220	4220	4220	4220	0
675	20241018	091700	23838110	4220	4220	4220	4220	70
676	20241018	091600	23542710	4205	4200	4210	4200	172
677	20241018	091500	22819320	4195	4195	4195	4195	4
678	20241018	091400	22802540	4190	4190	4190	4190	0
679	20241018	091300	22802540	4190	4190	4190	4190	1806
680	20241018	091200	15235400	4190	4190	4190	4190	0
681	20241018	091100	15235400	4190	4190	4190	4190	0
682	20241018	091000	15235400	4190	4190	4190	4190	14
683	20241018	090900	15176740	4185	4185	4185	4185	0
684	20241018	090800	15176740	4185	4185	4185	4185	29
685	20241018	090700	15055375	4190	4190	4190	4190	250
686	20241018	090600	14007875	4190	4190	4190	4190	55
687	20241018	090500	13777425	4190	4190	4190	4190	250
688	20241018	090400	12729925	4220	4220	4220	4220	0
689	20241018	090300	12729925	4220	4220	4220	4220	0
690	20241018	090200	12729925	4220	4220	4220	4220	1
691	20241018	090100	12725705	4225	4225	4225	4225	2360
692	20241018	090000	2754705	4225	4225	4230	4225	652