KissMeData/009160/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185200	122613650	4100	4100	4100	4100	1711
3	20241018	185100	122613650	4100	4100	4100	4100	0
4	20241018	185000	122613650	4100	4100	4100	4100	0
5	20241018	184900	122613650	4100	4100	4100	4100	0
6	20241018	184800	122613650	4100	4100	4100	4100	0
7	20241018	184700	122613650	4100	4100	4100	4100	0
8	20241018	184600	122613650	4100	4100	4100	4100	0
9	20241018	184500	122613650	4100	4100	4100	4100	0
10	20241018	184400	122613650	4100	4100	4100	4100	0
11	20241018	184300	122613650	4100	4100	4100	4100	0
12	20241018	184200	122613650	4100	4100	4100	4100	0
13	20241018	184100	122613650	4100	4100	4100	4100	0
14	20241018	184000	122613650	4100	4100	4100	4100	0
15	20241018	183900	122613650	4100	4100	4100	4100	0
16	20241018	183800	122613650	4100	4100	4100	4100	0
17	20241018	183700	122613650	4100	4100	4100	4100	0
18	20241018	183600	122613650	4100	4100	4100	4100	0
19	20241018	183500	122613650	4100	4100	4100	4100	0
20	20241018	183400	122613650	4100	4100	4100	4100	0
21	20241018	183300	122613650	4100	4100	4100	4100	0
22	20241018	183200	122613650	4100	4100	4100	4100	0
23	20241018	183100	122613650	4100	4100	4100	4100	0
24	20241018	183000	122613650	4100	4100	4100	4100	0
25	20241018	182900	122613650	4100	4100	4100	4100	0
26	20241018	182800	122613650	4100	4100	4100	4100	0
27	20241018	182700	122613650	4100	4100	4100	4100	0
28	20241018	182600	122613650	4100	4100	4100	4100	0
29	20241018	182500	122613650	4100	4100	4100	4100	0
30	20241018	182400	122613650	4100	4100	4100	4100	0
31	20241018	182300	122613650	4100	4100	4100	4100	0
32	20241018	182200	122613650	4100	4100	4100	4100	1711
33	20241018	182100	122613650	4100	4100	4100	4100	0
34	20241018	182000	122613650	4100	4100	4100	4100	0
35	20241018	181900	122613650	4100	4100	4100	4100	0
36	20241018	181800	122613650	4100	4100	4100	4100	0
37	20241018	181700	122613650	4100	4100	4100	4100	0
38	20241018	181600	122613650	4100	4100	4100	4100	0
39	20241018	181500	122613650	4100	4100	4100	4100	0
40	20241018	181400	122613650	4100	4100	4100	4100	0
41	20241018	181300	122613650	4100	4100	4100	4100	0
42	20241018	181200	122613650	4100	4100	4100	4100	0
43	20241018	181100	122613650	4100	4100	4100	4100	0
44	20241018	181000	122613650	4100	4100	4100	4100	0
45	20241018	180900	122613650	4100	4100	4100	4100	0
46	20241018	180800	122613650	4100	4100	4100	4100	0
47	20241018	180700	122613650	4100	4100	4100	4100	0
48	20241018	180600	122613650	4100	4100	4100	4100	0
49	20241018	180500	122613650	4100	4100	4100	4100	0
50	20241018	180400	122613650	4100	4100	4100	4100	0
51	20241018	180300	122613650	4100	4100	4100	4100	0
52	20241018	180200	122613650	4100	4100	4100	4100	0
53	20241018	180100	122613650	4100	4100	4100	4100	0
54	20241018	180000	122613650	4100	4100	4100	4100	0
55	20241018	175900	122613650	4100	4100	4100	4100	0
56	20241018	175800	122613650	4100	4100	4100	4100	0
57	20241018	175700	122613650	4100	4100	4100	4100	0
58	20241018	175600	122613650	4100	4100	4100	4100	0
59	20241018	175500	122613650	4100	4100	4100	4100	0
60	20241018	175400	122613650	4100	4100	4100	4100	0
61	20241018	175300	122613650	4100	4100	4100	4100	0
62	20241018	175200	122613650	4100	4100	4100	4100	1711
63	20241018	175100	122613650	4100	4100	4100	4100	0
64	20241018	175000	122613650	4100	4100	4100	4100	0
65	20241018	174900	122613650	4100	4100	4100	4100	0
66	20241018	174800	122613650	4100	4100	4100	4100	0
67	20241018	174700	122613650	4100	4100	4100	4100	0
68	20241018	174600	122613650	4100	4100	4100	4100	0
69	20241018	174500	122613650	4100	4100	4100	4100	0
70	20241018	174400	122613650	4100	4100	4100	4100	0
71	20241018	174300	122613650	4100	4100	4100	4100	0
72	20241018	174200	122613650	4100	4100	4100	4100	0
73	20241018	174100	122613650	4100	4100	4100	4100	0
74	20241018	174000	122613650	4100	4100	4100	4100	0
75	20241018	173900	122613650	4100	4100	4100	4100	0
76	20241018	173800	122613650	4100	4100	4100	4100	0
77	20241018	173700	122613650	4100	4100	4100	4100	0
78	20241018	173600	122613650	4100	4100	4100	4100	0
79	20241018	173500	122613650	4100	4100	4100	4100	0
80	20241018	173400	122613650	4100	4100	4100	4100	0
81	20241018	173300	122613650	4100	4100	4100	4100	0
82	20241018	173200	122613650	4100	4100	4100	4100	0
83	20241018	173100	122613650	4100	4100	4100	4100	0
84	20241018	173000	122613650	4100	4100	4100	4100	0
85	20241018	172900	122613650	4100	4100	4100	4100	0
86	20241018	172800	122613650	4100	4100	4100	4100	0
87	20241018	172700	122613650	4100	4100	4100	4100	0
88	20241018	172600	122613650	4100	4100	4100	4100	0
89	20241018	172500	122613650	4100	4100	4100	4100	0
90	20241018	172400	122613650	4100	4100	4100	4100	0
91	20241018	172300	122613650	4100	4100	4100	4100	0
92	20241018	172200	122613650	4100	4100	4100	4100	1711
93	20241018	172100	122613650	4100	4100	4100	4100	0
94	20241018	172000	122613650	4100	4100	4100	4100	0
95	20241018	171900	122613650	4100	4100	4100	4100	0
96	20241018	171800	122613650	4100	4100	4100	4100	0
97	20241018	171700	122613650	4100	4100	4100	4100	0
98	20241018	171600	122613650	4100	4100	4100	4100	0
99	20241018	171500	122613650	4100	4100	4100	4100	0
100	20241018	171400	122613650	4100	4100	4100	4100	0
101	20241018	171300	122613650	4100	4100	4100	4100	0
102	20241018	171200	122613650	4100	4100	4100	4100	0
103	20241018	171100	122613650	4100	4100	4100	4100	0
104	20241018	171000	122613650	4100	4100	4100	4100	0
105	20241018	170900	122613650	4100	4100	4100	4100	0
106	20241018	170800	122613650	4100	4100	4100	4100	0
107	20241018	170700	122613650	4100	4100	4100	4100	0
108	20241018	170600	122613650	4100	4100	4100	4100	0
109	20241018	170500	122613650	4100	4100	4100	4100	0
110	20241018	170400	122613650	4100	4100	4100	4100	0
111	20241018	170300	122613650	4100	4100	4100	4100	0
112	20241018	170200	122613650	4100	4100	4100	4100	0
113	20241018	170100	122613650	4100	4100	4100	4100	0
114	20241018	170000	122613650	4100	4100	4100	4100	0
115	20241018	165900	122613650	4100	4100	4100	4100	0
116	20241018	165800	122613650	4100	4100	4100	4100	0
117	20241018	165700	122613650	4100	4100	4100	4100	0
118	20241018	165600	122613650	4100	4100	4100	4100	0
119	20241018	165500	122613650	4100	4100	4100	4100	0
120	20241018	165400	122613650	4100	4100	4100	4100	0
121	20241018	165300	122613650	4100	4100	4100	4100	0
122	20241018	165200	122613650	4100	4100	4100	4100	1711
123	20241018	165100	122613650	4100	4100	4100	4100	0
124	20241018	165000	122613650	4100	4100	4100	4100	0
125	20241018	164900	122613650	4100	4100	4100	4100	0
126	20241018	164800	122613650	4100	4100	4100	4100	0
127	20241018	164700	122613650	4100	4100	4100	4100	0
128	20241018	164600	122613650	4100	4100	4100	4100	0
129	20241018	164500	122613650	4100	4100	4100	4100	0
130	20241018	164400	122613650	4100	4100	4100	4100	0
131	20241018	164300	122613650	4100	4100	4100	4100	0
132	20241018	164200	122613650	4100	4100	4100	4100	0
133	20241018	164100	122613650	4100	4100	4100	4100	0
134	20241018	164000	122613650	4100	4100	4100	4100	0
135	20241018	163900	122613650	4100	4100	4100	4100	0
136	20241018	163800	122613650	4100	4100	4100	4100	0
137	20241018	163700	122613650	4100	4100	4100	4100	0
138	20241018	163600	122613650	4100	4100	4100	4100	0
139	20241018	163500	122613650	4100	4100	4100	4100	0
140	20241018	163400	122613650	4100	4100	4100	4100	0
141	20241018	163300	122613650	4100	4100	4100	4100	0
142	20241018	163200	122613650	4100	4100	4100	4100	0
143	20241018	163100	122613650	4100	4100	4100	4100	0
144	20241018	163000	122613650	4100	4100	4100	4100	0
145	20241018	162900	122613650	4100	4100	4100	4100	0
146	20241018	162800	122613650	4100	4100	4100	4100	0
147	20241018	162700	122613650	4100	4100	4100	4100	0
148	20241018	162600	122613650	4100	4100	4100	4100	0
149	20241018	162500	122613650	4100	4100	4100	4100	0
150	20241018	162400	122613650	4100	4100	4100	4100	0
151	20241018	162300	122613650	4100	4100	4100	4100	0
152	20241018	162200	122613650	4100	4100	4100	4100	1711
153	20241018	162100	122613650	4100	4100	4100	4100	0
154	20241018	162000	122613650	4100	4100	4100	4100	0
155	20241018	161900	122613650	4100	4100	4100	4100	0
156	20241018	161800	122613650	4100	4100	4100	4100	0
157	20241018	161700	122613650	4100	4100	4100	4100	0
158	20241018	161600	122613650	4100	4100	4100	4100	0
159	20241018	161500	122613650	4100	4100	4100	4100	0
160	20241018	161400	122613650	4100	4100	4100	4100	0
161	20241018	161300	122613650	4100	4100	4100	4100	0
162	20241018	161200	122613650	4100	4100	4100	4100	0
163	20241018	161100	122613650	4100	4100	4100	4100	0
164	20241018	161000	122613650	4100	4100	4100	4100	0
165	20241018	160900	122613650	4100	4100	4100	4100	0
166	20241018	160800	122613650	4100	4100	4100	4100	0
167	20241018	160700	122613650	4100	4100	4100	4100	0
168	20241018	160600	122613650	4100	4100	4100	4100	0
169	20241018	160500	122613650	4100	4100	4100	4100	0
170	20241018	160400	122613650	4100	4100	4100	4100	0
171	20241018	160300	122613650	4100	4100	4100	4100	0
172	20241018	160200	122613650	4100	4100	4100	4100	0
173	20241018	160100	122613650	4100	4100	4100	4100	0
174	20241018	160000	122613650	4100	4100	4100	4100	0
175	20241018	155900	122613650	4100	4100	4100	4100	0
176	20241018	155800	122613650	4100	4100	4100	4100	0
177	20241018	155700	122613650	4100	4100	4100	4100	0
178	20241018	155600	122613650	4100	4100	4100	4100	0
179	20241018	155500	122613650	4100	4100	4100	4100	0
180	20241018	155400	122613650	4100	4100	4100	4100	0
181	20241018	155300	122613650	4100	4100	4100	4100	0
182	20241018	155200	122613650	4100	4100	4100	4100	1711
183	20241018	155100	122613650	4100	4100	4100	4100	0
184	20241018	155000	122613650	4100	4100	4100	4100	0
185	20241018	154900	122613650	4100	4100	4100	4100	0
186	20241018	154800	122613650	4100	4100	4100	4100	0
187	20241018	154700	122613650	4100	4100	4100	4100	0
188	20241018	154600	122613650	4100	4100	4100	4100	0
189	20241018	154500	122613650	4100	4100	4100	4100	0
190	20241018	154400	122613650	4100	4100	4100	4100	0
191	20241018	154300	122613650	4100	4100	4100	4100	0
192	20241018	154200	122613650	4100	4100	4100	4100	0
193	20241018	154100	122613650	4100	4100	4100	4100	0
194	20241018	154000	122613650	4100	4100	4100	4100	0
195	20241018	153900	122613650	4100	4100	4100	4100	0
196	20241018	153800	122613650	4100	4100	4100	4100	0
197	20241018	153700	122613650	4100	4100	4100	4100	0
198	20241018	153600	122613650	4100	4100	4100	4100	0
199	20241018	153500	122613650	4100	4100	4100	4100	0
200	20241018	153400	122613650	4100	4100	4100	4100	0
201	20241018	153300	122613650	4100	4100	4100	4100	0
202	20241018	153200	122613650	4100	4100	4100	4100	0
203	20241018	153100	122613650	4100	4100	4100	4100	0
204	20241018	153000	122613650	4100	4100	4100	4100	1711
205	20241018	152900	115598550	4105	4105	4105	4105	0
206	20241018	152800	115598550	4105	4105	4105	4105	0
207	20241018	152700	115598550	4105	4105	4105	4105	0
208	20241018	152600	115598550	4105	4105	4105	4105	0
209	20241018	152500	115598550	4105	4105	4105	4105	0
210	20241018	152400	115598550	4105	4105	4105	4105	0
211	20241018	152300	115598550	4105	4105	4105	4105	0
212	20241018	152200	115598550	4105	4105	4105	4105	0
213	20241018	152100	115598550	4105	4105	4105	4105	0
214	20241018	152000	115598550	4105	4105	4105	4105	0
215	20241018	151900	115598550	4105	4105	4105	4105	7
216	20241018	151800	115569815	4105	4105	4105	4105	0
217	20241018	151700	115569815	4105	4105	4105	4105	100
218	20241018	151600	115159315	4100	4100	4100	4100	0
219	20241018	151500	115159315	4100	4100	4100	4100	0
220	20241018	151400	115159315	4100	4100	4100	4100	0
221	20241018	151300	115159315	4100	4100	4100	4100	0
222	20241018	151200	115159315	4100	4100	4100	4100	0
223	20241018	151100	115159315	4100	4100	4100	4100	0
224	20241018	151000	115159315	4100	4100	4100	4100	140
225	20241018	150900	114585315	4100	4100	4100	4100	0
226	20241018	150800	114585315	4100	4100	4100	4100	0
227	20241018	150700	114585315	4100	4100	4100	4100	0
228	20241018	150600	114585315	4100	4100	4100	4100	0
229	20241018	150500	114585315	4100	4100	4100	4100	0
230	20241018	150400	114585315	4100	4100	4100	4100	0
231	20241018	150300	114585315	4100	4100	4100	4100	0
232	20241018	150200	114585315	4100	4100	4100	4100	0
233	20241018	150100	114585315	4100	4100	4100	4100	0
234	20241018	150000	114585315	4100	4100	4100	4100	0
235	20241018	145900	114585315	4100	4100	4100	4100	0
236	20241018	145800	114585315	4100	4100	4100	4100	0
237	20241018	145700	114585315	4100	4100	4100	4100	0
238	20241018	145600	114585315	4100	4100	4100	4100	0
239	20241018	145500	114585315	4100	4100	4100	4100	0
240	20241018	145400	114585315	4100	4100	4100	4100	0
241	20241018	145300	114585315	4100	4100	4100	4100	3
242	20241018	145200	114573015	4100	4100	4100	4100	0
243	20241018	145100	114573015	4100	4100	4100	4100	0
244	20241018	145000	114573015	4100	4100	4100	4100	0
245	20241018	144900	114573015	4100	4100	4100	4100	0
246	20241018	144800	114573015	4100	4100	4100	4100	0
247	20241018	144700	114573015	4100	4100	4100	4100	0
248	20241018	144600	114573015	4100	4100	4100	4100	0
249	20241018	144500	114573015	4100	4100	4100	4100	0
250	20241018	144400	114573015	4100	4100	4100	4100	0
251	20241018	144300	114573015	4100	4100	4100	4100	0
252	20241018	144200	114573015	4100	4100	4100	4100	0
253	20241018	144100	114573015	4100	4100	4100	4100	0
254	20241018	144000	114573015	4100	4100	4100	4100	2
255	20241018	143900	114564815	4100	4100	4100	4100	0
256	20241018	143800	114564815	4100	4100	4100	4100	0
257	20241018	143700	114564815	4100	4100	4100	4100	0
258	20241018	143600	114564815	4100	4100	4100	4100	0
259	20241018	143500	114564815	4100	4100	4100	4100	33
260	20241018	143400	114429515	4105	4105	4105	4105	0
261	20241018	143300	114429515	4105	4105	4105	4105	0
262	20241018	143200	114429515	4105	4105	4105	4105	0
263	20241018	143100	114429515	4105	4105	4105	4105	0
264	20241018	143000	114429515	4105	4105	4105	4105	0
265	20241018	142900	114429515	4105	4105	4105	4105	578
266	20241018	142800	112056825	4105	4105	4105	4105	188
267	20241018	142700	111285085	4105	4105	4105	4105	0
268	20241018	142600	111285085	4105	4105	4105	4105	0
269	20241018	142500	111285085	4105	4105	4105	4105	0
270	20241018	142400	111285085	4105	4105	4105	4105	0
271	20241018	142300	111285085	4105	4105	4105	4105	0
272	20241018	142200	111285085	4105	4105	4105	4105	0
273	20241018	142100	111285085	4105	4105	4105	4105	0
274	20241018	142000	111285085	4105	4105	4105	4105	0
275	20241018	141900	111285085	4105	4105	4105	4105	0
276	20241018	141800	111285085	4105	4105	4105	4105	0
277	20241018	141700	111285085	4105	4105	4105	4105	0
278	20241018	141600	111285085	4105	4105	4105	4105	0
279	20241018	141500	111285085	4105	4105	4105	4105	0
280	20241018	141400	111285085	4105	4105	4105	4105	0
281	20241018	141300	111285085	4105	4105	4105	4105	0
282	20241018	141200	111285085	4105	4105	4105	4105	0
283	20241018	141100	111285085	4105	4105	4105	4105	0
284	20241018	141000	111285085	4105	4105	4105	4105	0
285	20241018	140900	111285085	4105	4105	4105	4105	0
286	20241018	140800	111285085	4105	4105	4105	4105	0
287	20241018	140700	111285085	4105	4105	4105	4105	30
288	20241018	140600	111161935	4105	4105	4105	4105	208
289	20241018	140500	110308095	4105	4105	4105	4105	151
290	20241018	140400	109688240	4105	4105	4105	4105	0
291	20241018	140300	109688240	4105	4105	4105	4105	0
292	20241018	140200	109688240	4105	4105	4105	4105	0
293	20241018	140100	109688240	4105	4105	4105	4105	0
294	20241018	140000	109688240	4105	4105	4105	4105	0
295	20241018	135900	109688240	4105	4105	4105	4105	0
296	20241018	135800	109688240	4105	4105	4105	4105	0
297	20241018	135700	109688240	4105	4105	4105	4105	0
298	20241018	135600	109688240	4105	4105	4105	4105	0
299	20241018	135500	109688240	4105	4105	4105	4105	0
300	20241018	135400	109688240	4105	4105	4105	4105	0
301	20241018	135300	109688240	4105	4105	4105	4105	0
302	20241018	135200	109688240	4105	4105	4105	4105	710
303	20241018	135100	106773690	4105	4105	4105	4105	0
304	20241018	135000	106773690	4105	4105	4105	4105	0
305	20241018	134900	106773690	4105	4105	4105	4105	0
306	20241018	134800	106773690	4105	4105	4105	4105	0
307	20241018	134700	106773690	4105	4105	4105	4105	0
308	20241018	134600	106773690	4105	4105	4105	4105	0
309	20241018	134500	106773690	4105	4105	4105	4105	0
310	20241018	134400	106773690	4105	4105	4105	4105	0
311	20241018	134300	106773690	4105	4105	4105	4105	0
312	20241018	134200	106773690	4105	4105	4105	4105	0
313	20241018	134100	106773690	4105	4105	4105	4105	0
314	20241018	134000	106773690	4105	4105	4105	4105	0
315	20241018	133900	106773690	4105	4105	4105	4105	1
316	20241018	133800	106769585	4105	4105	4105	4105	0
317	20241018	133700	106769585	4105	4105	4105	4105	1
318	20241018	133600	106765480	4100	4100	4100	4100	0
319	20241018	133500	106765480	4100	4100	4100	4100	0
320	20241018	133400	106765480	4100	4100	4100	4100	0
321	20241018	133300	106765480	4100	4100	4100	4100	0
322	20241018	133200	106765480	4100	4100	4100	4100	0
323	20241018	133100	106765480	4100	4100	4100	4100	0
324	20241018	133000	106765480	4100	4100	4100	4100	5
325	20241018	132900	106744980	4100	4100	4100	4100	600
326	20241018	132800	104284980	4100	4100	4100	4100	0
327	20241018	132700	104284980	4100	4100	4100	4100	0
328	20241018	132600	104284980	4100	4100	4100	4100	0
329	20241018	132500	104284980	4100	4100	4100	4100	0
330	20241018	132400	104284980	4100	4100	4100	4100	0
331	20241018	132300	104284980	4100	4100	4100	4100	0
332	20241018	132200	104284980	4100	4100	4100	4100	0
333	20241018	132100	104284980	4100	4100	4100	4100	0
334	20241018	132000	104284980	4100	4100	4100	4100	0
335	20241018	131900	104284980	4100	4100	4100	4100	0
336	20241018	131800	104284980	4100	4100	4100	4100	0
337	20241018	131700	104284980	4100	4100	4100	4100	243
338	20241018	131600	103288680	4100	4100	4100	4100	0
339	20241018	131500	103288680	4100	4100	4100	4100	0
340	20241018	131400	103288680	4100	4100	4100	4100	0
341	20241018	131300	103288680	4100	4100	4100	4100	0
342	20241018	131200	103288680	4100	4100	4100	4100	0
343	20241018	131100	103288680	4100	4100	4100	4100	0
344	20241018	131000	103288680	4100	4100	4100	4100	0
345	20241018	130900	103288680	4100	4100	4100	4100	0
346	20241018	130800	103288680	4100	4100	4100	4100	0
347	20241018	130700	103288680	4100	4100	4100	4100	0
348	20241018	130600	103288680	4100	4100	4100	4100	0
349	20241018	130500	103288680	4100	4100	4100	4100	0
350	20241018	130400	103288680	4100	4100	4100	4100	0
351	20241018	130300	103288680	4100	4100	4100	4100	0
352	20241018	130200	103288680	4100	4100	4100	4100	0
353	20241018	130100	103288680	4100	4100	4100	4100	0
354	20241018	130000	103288680	4100	4100	4100	4100	0
355	20241018	125900	103288680	4100	4100	4100	4100	2
356	20241018	125800	103280480	4105	4105	4105	4105	0
357	20241018	125700	103280480	4105	4105	4105	4105	4
358	20241018	125600	103264060	4105	4105	4105	4105	0
359	20241018	125500	103264060	4105	4105	4105	4105	20
360	20241018	125400	103181960	4105	4105	4105	4105	19
361	20241018	125300	103103965	4105	4105	4105	4105	1
362	20241018	125200	103099860	4100	4100	4100	4100	0
363	20241018	125100	103099860	4100	4100	4100	4100	10
364	20241018	125000	103058860	4100	4100	4100	4100	123
365	20241018	124900	102554560	4100	4100	4100	4100	120
366	20241018	124800	102062560	4105	4105	4105	4105	82
367	20241018	124700	101725950	4105	4105	4105	4105	65
368	20241018	124600	101459125	4105	4105	4105	4105	100
369	20241018	124500	101048625	4100	4100	4100	4100	0
370	20241018	124400	101048625	4100	4100	4100	4100	0
371	20241018	124300	101048625	4100	4100	4100	4100	75
372	20241018	124200	100741125	4100	4100	4100	4100	1000
373	20241018	124100	96641125	4100	4100	4100	4100	25
374	20241018	124000	96538625	4100	4100	4100	4100	0
375	20241018	123900	96538625	4100	4100	4100	4100	0
376	20241018	123800	96538625	4100	4100	4100	4100	0
377	20241018	123700	96538625	4100	4100	4100	4100	0
378	20241018	123600	96538625	4100	4100	4100	4100	900
379	20241018	123500	92848625	4095	4095	4095	4095	0
380	20241018	123400	92848625	4095	4095	4095	4095	0
381	20241018	123300	92848625	4095	4095	4095	4095	0
382	20241018	123200	92848625	4095	4095	4095	4095	0
383	20241018	123100	92848625	4095	4095	4095	4095	0
384	20241018	123000	92848625	4095	4100	4100	4095	282
385	20241018	122900	91693810	4100	4100	4100	4100	0
386	20241018	122800	91693810	4100	4100	4100	4100	0
387	20241018	122700	91693810	4100	4100	4100	4100	40
388	20241018	122600	91529810	4100	4100	4100	4100	0
389	20241018	122500	91529810	4100	4095	4100	4095	1543
390	20241018	122400	85209645	4095	4095	4095	4095	132
391	20241018	122300	84669105	4090	4090	4090	4090	0
392	20241018	122200	84669105	4090	4090	4090	4090	0
393	20241018	122100	84669105	4090	4090	4090	4090	241
394	20241018	122000	83683415	4090	4090	4090	4090	0
395	20241018	121900	83683415	4090	4090	4090	4090	0
396	20241018	121800	83683415	4090	4090	4090	4090	0
397	20241018	121700	83683415	4090	4090	4090	4090	0
398	20241018	121600	83683415	4090	4090	4090	4090	0
399	20241018	121500	83683415	4090	4090	4090	4090	0
400	20241018	121400	83683415	4090	4090	4090	4090	282
401	20241018	121300	82530035	4090	4090	4090	4090	0
402	20241018	121200	82530035	4090	4090	4090	4090	0
403	20241018	121100	82530035	4090	4090	4090	4090	0
404	20241018	121000	82530035	4090	4090	4090	4090	0
405	20241018	120900	82530035	4090	4090	4090	4090	0
406	20241018	120800	82530035	4090	4090	4090	4090	0
407	20241018	120700	82530035	4090	4090	4090	4090	0
408	20241018	120600	82530035	4090	4090	4090	4090	0
409	20241018	120500	82530035	4090	4090	4090	4090	0
410	20241018	120400	82530035	4090	4090	4090	4090	0
411	20241018	120300	82530035	4090	4090	4090	4090	0
412	20241018	120200	82530035	4090	4090	4090	4090	0
413	20241018	120100	82530035	4090	4090	4090	4090	1
414	20241018	120000	82525945	4100	4100	4100	4100	0
415	20241018	115900	82525945	4100	4100	4100	4100	1
416	20241018	115800	82521845	4095	4095	4095	4095	0
417	20241018	115700	82521845	4095	4095	4095	4095	0
418	20241018	115600	82521845	4095	4095	4095	4095	0
419	20241018	115500	82521845	4095	4095	4095	4095	0
420	20241018	115400	82521845	4095	4095	4095	4095	500
421	20241018	115300	80474345	4095	4095	4095	4095	0
422	20241018	115200	80474345	4095	4100	4100	4095	1011
423	20241018	115100	76329300	4095	4095	4095	4095	0
424	20241018	115000	76329300	4095	4095	4095	4095	0
425	20241018	114900	76329300	4095	4095	4095	4095	0
426	20241018	114800	76329300	4095	4095	4095	4095	0
427	20241018	114700	76329300	4095	4095	4095	4095	0
428	20241018	114600	76329300	4095	4100	4100	4095	1802
429	20241018	114500	68941105	4100	4100	4100	4100	0
430	20241018	114400	68941105	4100	4100	4100	4100	0
431	20241018	114300	68941105	4100	4100	4100	4100	1
432	20241018	114200	68937005	4100	4100	4100	4100	0
433	20241018	114100	68937005	4100	4100	4100	4100	0
434	20241018	114000	68937005	4100	4100	4100	4100	0
435	20241018	113900	68937005	4100	4100	4100	4100	0
436	20241018	113800	68937005	4100	4100	4100	4100	0
437	20241018	113700	68937005	4100	4100	4100	4100	0
438	20241018	113600	68937005	4100	4100	4100	4100	0
439	20241018	113500	68937005	4100	4100	4100	4100	0
440	20241018	113400	68937005	4100	4100	4100	4100	0
441	20241018	113300	68937005	4100	4100	4100	4100	0
442	20241018	113200	68937005	4100	4100	4100	4100	2
443	20241018	113100	68928805	4100	4100	4100	4100	0
444	20241018	113000	68928805	4100	4100	4100	4100	50
445	20241018	112900	68723805	4100	4100	4100	4100	0
446	20241018	112800	68723805	4100	4100	4100	4100	150
447	20241018	112700	68108805	4100	4100	4100	4100	0
448	20241018	112600	68108805	4100	4100	4100	4100	0
449	20241018	112500	68108805	4100	4100	4100	4100	0
450	20241018	112400	68108805	4100	4100	4100	4100	0
451	20241018	112300	68108805	4100	4100	4100	4100	0
452	20241018	112200	68108805	4100	4100	4100	4100	0
453	20241018	112100	68108805	4100	4100	4100	4100	0
454	20241018	112000	68108805	4100	4100	4100	4100	0
455	20241018	111900	68108805	4100	4100	4100	4100	2108
456	20241018	111800	59466005	4100	4100	4100	4100	1
457	20241018	111700	59461905	4100	4100	4100	4100	0
458	20241018	111600	59461905	4100	4100	4100	4100	0
459	20241018	111500	59461905	4100	4100	4100	4100	0
460	20241018	111400	59461905	4100	4100	4100	4100	0
461	20241018	111300	59461905	4100	4100	4100	4100	0
462	20241018	111200	59461905	4100	4100	4100	4100	0
463	20241018	111100	59461905	4100	4100	4100	4100	0
464	20241018	111000	59461905	4100	4100	4100	4100	0
465	20241018	110900	59461905	4100	4100	4100	4100	0
466	20241018	110800	59461905	4100	4100	4100	4100	500
467	20241018	110700	57411905	4100	4100	4100	4100	0
468	20241018	110600	57411905	4100	4100	4100	4100	0
469	20241018	110500	57411905	4100	4100	4100	4100	0
470	20241018	110400	57411905	4100	4100	4100	4100	0
471	20241018	110300	57411905	4100	4100	4100	4100	1
472	20241018	110200	57407805	4100	4100	4100	4100	78
473	20241018	110100	57088005	4100	4100	4100	4100	0
474	20241018	110000	57088005	4100	4100	4100	4100	0
475	20241018	105900	57088005	4100	4100	4100	4100	0
476	20241018	105800	57088005	4100	4100	4100	4100	0
477	20241018	105700	57088005	4100	4100	4100	4100	0
478	20241018	105600	57088005	4100	4100	4100	4100	0
479	20241018	105500	57088005	4100	4100	4100	4100	0
480	20241018	105400	57088005	4100	4100	4100	4100	0
481	20241018	105300	57088005	4100	4100	4100	4100	0
482	20241018	105200	57088005	4100	4100	4100	4100	0
483	20241018	105100	57088005	4100	4100	4100	4100	0
484	20241018	105000	57088005	4100	4100	4100	4100	0
485	20241018	104900	57088005	4100	4100	4100	4100	0
486	20241018	104800	57088005	4100	4100	4100	4100	18
487	20241018	104700	57014205	4100	4100	4100	4100	0
488	20241018	104600	57014205	4100	4100	4100	4100	0
489	20241018	104500	57014205	4100	4100	4100	4100	0
490	20241018	104400	57014205	4100	4100	4100	4100	0
491	20241018	104300	57014205	4100	4100	4100	4100	111
492	20241018	104200	56559105	4100	4100	4100	4100	0
493	20241018	104100	56559105	4100	4100	4100	4100	0
494	20241018	104000	56559105	4100	4100	4100	4100	1
495	20241018	103900	56555005	4105	4105	4105	4105	0
496	20241018	103800	56555005	4105	4105	4105	4105	0
497	20241018	103700	56555005	4105	4105	4105	4105	0
498	20241018	103600	56555005	4105	4105	4105	4105	0
499	20241018	103500	56555005	4105	4105	4105	4105	0
500	20241018	103400	56555005	4105	4105	4105	4105	0
501	20241018	103300	56555005	4105	4105	4105	4105	177
502	20241018	103200	55828420	4100	4100	4100	4100	0
503	20241018	103100	55828420	4100	4100	4100	4100	0
504	20241018	103000	55828420	4100	4100	4100	4100	0
505	20241018	102900	55828420	4100	4100	4100	4100	519
506	20241018	102800	53700520	4100	4100	4100	4100	0
507	20241018	102700	53700520	4100	4100	4100	4100	0
508	20241018	102600	53700520	4100	4100	4100	4100	0
509	20241018	102500	53700520	4100	4100	4100	4100	0
510	20241018	102400	53700520	4100	4100	4100	4100	0
511	20241018	102300	53700520	4100	4100	4100	4100	0
512	20241018	102200	53700520	4100	4100	4100	4100	0
513	20241018	102100	53700520	4100	4100	4100	4100	0
514	20241018	102000	53700520	4100	4100	4100	4100	0
515	20241018	101900	53700520	4100	4100	4100	4100	0
516	20241018	101800	53700520	4100	4100	4100	4100	1
517	20241018	101700	53696420	4100	4110	4110	4100	500
518	20241018	101600	51645920	4100	4100	4100	4100	0
519	20241018	101500	51645920	4100	4100	4100	4100	0
520	20241018	101400	51645920	4100	4100	4100	4100	0
521	20241018	101300	51645920	4100	4100	4100	4100	0
522	20241018	101200	51645920	4100	4100	4100	4100	0
523	20241018	101100	51645920	4100	4100	4100	4100	0
524	20241018	101000	51645920	4100	4100	4100	4100	0
525	20241018	100900	51645920	4100	4100	4100	4100	0
526	20241018	100800	51645920	4100	4100	4100	4100	0
527	20241018	100700	51645920	4100	4100	4100	4100	0
528	20241018	100600	51645920	4100	4100	4100	4100	0
529	20241018	100500	51645920	4100	4100	4100	4100	200
530	20241018	100400	50825920	4100	4100	4100	4100	0
531	20241018	100300	50825920	4100	4100	4100	4100	0
532	20241018	100200	50825920	4100	4100	4100	4100	0
533	20241018	100100	50825920	4100	4100	4100	4100	100
534	20241018	100000	50415920	4100	4100	4100	4100	0
535	20241018	095900	50415920	4100	4110	4110	4100	3045
536	20241018	095800	37901990	4110	4110	4110	4110	0
537	20241018	095700	37901990	4110	4110	4110	4110	30
538	20241018	095600	37778690	4110	4110	4110	4110	1443
539	20241018	095500	31847960	4110	4110	4110	4110	0
540	20241018	095400	31847960	4110	4110	4110	4110	1
541	20241018	095300	31843850	4120	4120	4120	4120	500
542	20241018	095200	29783850	4125	4125	4125	4125	0
543	20241018	095100	29783850	4125	4125	4125	4125	0
544	20241018	095000	29783850	4125	4125	4125	4125	0
545	20241018	094900	29783850	4125	4125	4125	4125	50
546	20241018	094800	29577600	4115	4115	4115	4115	0
547	20241018	094700	29577600	4115	4115	4115	4115	50
548	20241018	094600	29371850	4110	4110	4110	4110	0
549	20241018	094500	29371850	4110	4110	4110	4110	0
550	20241018	094400	29371850	4110	4110	4110	4110	220
551	20241018	094300	28467650	4110	4110	4110	4110	0
552	20241018	094200	28467650	4110	4110	4110	4110	0
553	20241018	094100	28467650	4110	4110	4110	4110	0
554	20241018	094000	28467650	4110	4110	4110	4110	0
555	20241018	093900	28467650	4110	4110	4110	4110	638
556	20241018	093800	25845470	4130	4130	4130	4130	0
557	20241018	093700	25845470	4130	4130	4130	4130	0
558	20241018	093600	25845470	4130	4130	4130	4130	82
559	20241018	093500	25506810	4130	4130	4130	4130	0
560	20241018	093400	25506810	4130	4130	4130	4130	1
561	20241018	093300	25502680	4125	4125	4125	4125	1
562	20241018	093200	25498555	4125	4125	4125	4125	2
563	20241018	093100	25490305	4110	4110	4110	4110	0
564	20241018	093000	25490305	4110	4110	4110	4110	0
565	20241018	092900	25490305	4110	4110	4110	4110	100
566	20241018	092800	25079305	4125	4125	4125	4125	0
567	20241018	092700	25079305	4125	4125	4125	4125	20
568	20241018	092600	24996805	4120	4120	4120	4120	0
569	20241018	092500	24996805	4120	4120	4120	4120	0
570	20241018	092400	24996805	4120	4120	4120	4120	0
571	20241018	092300	24996805	4120	4120	4120	4120	0
572	20241018	092200	24996805	4120	4120	4120	4120	1961
573	20241018	092100	16917485	4120	4120	4120	4115	891
574	20241018	092000	13246570	4120	4130	4130	4120	2206
575	20241018	091900	4139585	4140	4140	4140	4140	0
576	20241018	091800	4139585	4140	4140	4140	4140	0
577	20241018	091700	4139585	4140	4140	4140	4140	0
578	20241018	091600	4139585	4140	4140	4140	4140	0
579	20241018	091500	4139585	4140	4140	4140	4140	50
580	20241018	091400	3932585	4160	4160	4160	4160	0
581	20241018	091300	3932585	4160	4160	4160	4160	0
582	20241018	091200	3932585	4160	4160	4160	4160	0
583	20241018	091100	3932585	4160	4160	4160	4160	0
584	20241018	091000	3932585	4160	4160	4160	4160	0
585	20241018	090900	3932585	4160	4160	4160	4160	508
586	20241018	090800	1819305	4160	4160	4160	4160	10
587	20241018	090700	1777705	4130	4130	4130	4130	0
588	20241018	090600	1777705	4130	4130	4130	4130	0
589	20241018	090500	1777705	4130	4130	4130	4130	0
590	20241018	090400	1777705	4130	4130	4130	4130	0
591	20241018	090300	1777705	4130	4130	4130	4130	0
592	20241018	090200	1777705	4130	4130	4130	4130	5
593	20241018	090100	1757055	4120	4120	4120	4120	140
594	20241018	090000	1180255	4130	4090	4130	4090	288