KissMeData/014580/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190000	171799710	4465	4465	4465	4465	1690
3	20241018	185900	171799710	4465	4465	4465	4465	0
4	20241018	185800	171799710	4465	4465	4465	4465	0
5	20241018	185700	171799710	4465	4465	4465	4465	0
6	20241018	185600	171799710	4465	4465	4465	4465	0
7	20241018	185500	171799710	4465	4465	4465	4465	0
8	20241018	185400	171799710	4465	4465	4465	4465	0
9	20241018	185300	171799710	4465	4465	4465	4465	0
10	20241018	185200	171799710	4465	4465	4465	4465	0
11	20241018	185100	171799710	4465	4465	4465	4465	0
12	20241018	185000	171799710	4465	4465	4465	4465	0
13	20241018	184900	171799710	4465	4465	4465	4465	0
14	20241018	184800	171799710	4465	4465	4465	4465	0
15	20241018	184700	171799710	4465	4465	4465	4465	0
16	20241018	184600	171799710	4465	4465	4465	4465	0
17	20241018	184500	171799710	4465	4465	4465	4465	0
18	20241018	184400	171799710	4465	4465	4465	4465	0
19	20241018	184300	171799710	4465	4465	4465	4465	0
20	20241018	184200	171799710	4465	4465	4465	4465	0
21	20241018	184100	171799710	4465	4465	4465	4465	0
22	20241018	184000	171799710	4465	4465	4465	4465	0
23	20241018	183900	171799710	4465	4465	4465	4465	0
24	20241018	183800	171799710	4465	4465	4465	4465	0
25	20241018	183700	171799710	4465	4465	4465	4465	0
26	20241018	183600	171799710	4465	4465	4465	4465	0
27	20241018	183500	171799710	4465	4465	4465	4465	0
28	20241018	183400	171799710	4465	4465	4465	4465	0
29	20241018	183300	171799710	4465	4465	4465	4465	0
30	20241018	183200	171799710	4465	4465	4465	4465	0
31	20241018	183100	171799710	4465	4465	4465	4465	0
32	20241018	183000	171799710	4465	4465	4465	4465	1690
33	20241018	182900	171799710	4465	4465	4465	4465	0
34	20241018	182800	171799710	4465	4465	4465	4465	0
35	20241018	182700	171799710	4465	4465	4465	4465	0
36	20241018	182600	171799710	4465	4465	4465	4465	0
37	20241018	182500	171799710	4465	4465	4465	4465	0
38	20241018	182400	171799710	4465	4465	4465	4465	0
39	20241018	182300	171799710	4465	4465	4465	4465	0
40	20241018	182200	171799710	4465	4465	4465	4465	0
41	20241018	182100	171799710	4465	4465	4465	4465	0
42	20241018	182000	171799710	4465	4465	4465	4465	0
43	20241018	181900	171799710	4465	4465	4465	4465	0
44	20241018	181800	171799710	4465	4465	4465	4465	0
45	20241018	181700	171799710	4465	4465	4465	4465	0
46	20241018	181600	171799710	4465	4465	4465	4465	0
47	20241018	181500	171799710	4465	4465	4465	4465	0
48	20241018	181400	171799710	4465	4465	4465	4465	0
49	20241018	181300	171799710	4465	4465	4465	4465	0
50	20241018	181200	171799710	4465	4465	4465	4465	0
51	20241018	181100	171799710	4465	4465	4465	4465	0
52	20241018	181000	171799710	4465	4465	4465	4465	0
53	20241018	180900	171799710	4465	4465	4465	4465	0
54	20241018	180800	171799710	4465	4465	4465	4465	0
55	20241018	180700	171799710	4465	4465	4465	4465	0
56	20241018	180600	171799710	4465	4465	4465	4465	0
57	20241018	180500	171799710	4465	4465	4465	4465	0
58	20241018	180400	171799710	4465	4465	4465	4465	0
59	20241018	180300	171799710	4465	4465	4465	4465	0
60	20241018	180200	171799710	4465	4465	4465	4465	0
61	20241018	180100	171799710	4465	4465	4465	4465	0
62	20241018	180000	171799710	4465	4465	4465	4465	1690
63	20241018	175900	171799710	4465	4465	4465	4465	0
64	20241018	175800	171799710	4465	4465	4465	4465	0
65	20241018	175700	171799710	4465	4465	4465	4465	0
66	20241018	175600	171799710	4465	4465	4465	4465	0
67	20241018	175500	171799710	4465	4465	4465	4465	0
68	20241018	175400	171799710	4465	4465	4465	4465	0
69	20241018	175300	171799710	4465	4465	4465	4465	0
70	20241018	175200	171799710	4465	4465	4465	4465	0
71	20241018	175100	171799710	4465	4465	4465	4465	0
72	20241018	175000	171799710	4465	4465	4465	4465	0
73	20241018	174900	171799710	4465	4465	4465	4465	0
74	20241018	174800	171799710	4465	4465	4465	4465	0
75	20241018	174700	171799710	4465	4465	4465	4465	0
76	20241018	174600	171799710	4465	4465	4465	4465	0
77	20241018	174500	171799710	4465	4465	4465	4465	0
78	20241018	174400	171799710	4465	4465	4465	4465	0
79	20241018	174300	171799710	4465	4465	4465	4465	0
80	20241018	174200	171799710	4465	4465	4465	4465	0
81	20241018	174100	171799710	4465	4465	4465	4465	0
82	20241018	174000	171799710	4465	4465	4465	4465	0
83	20241018	173900	171799710	4465	4465	4465	4465	0
84	20241018	173800	171799710	4465	4465	4465	4465	0
85	20241018	173700	171799710	4465	4465	4465	4465	0
86	20241018	173600	171799710	4465	4465	4465	4465	0
87	20241018	173500	171799710	4465	4465	4465	4465	0
88	20241018	173400	171799710	4465	4465	4465	4465	0
89	20241018	173300	171799710	4465	4465	4465	4465	0
90	20241018	173200	171799710	4465	4465	4465	4465	0
91	20241018	173100	171799710	4465	4465	4465	4465	0
92	20241018	173000	171799710	4465	4465	4465	4465	1690
93	20241018	172900	171799710	4465	4465	4465	4465	0
94	20241018	172800	171799710	4465	4465	4465	4465	0
95	20241018	172700	171799710	4465	4465	4465	4465	0
96	20241018	172600	171799710	4465	4465	4465	4465	0
97	20241018	172500	171799710	4465	4465	4465	4465	0
98	20241018	172400	171799710	4465	4465	4465	4465	0
99	20241018	172300	171799710	4465	4465	4465	4465	0
100	20241018	172200	171799710	4465	4465	4465	4465	0
101	20241018	172100	171799710	4465	4465	4465	4465	0
102	20241018	172000	171799710	4465	4465	4465	4465	0
103	20241018	171900	171799710	4465	4465	4465	4465	0
104	20241018	171800	171799710	4465	4465	4465	4465	0
105	20241018	171700	171799710	4465	4465	4465	4465	0
106	20241018	171600	171799710	4465	4465	4465	4465	0
107	20241018	171500	171799710	4465	4465	4465	4465	0
108	20241018	171400	171799710	4465	4465	4465	4465	0
109	20241018	171300	171799710	4465	4465	4465	4465	0
110	20241018	171200	171799710	4465	4465	4465	4465	0
111	20241018	171100	171799710	4465	4465	4465	4465	0
112	20241018	171000	171799710	4465	4465	4465	4465	0
113	20241018	170900	171799710	4465	4465	4465	4465	0
114	20241018	170800	171799710	4465	4465	4465	4465	0
115	20241018	170700	171799710	4465	4465	4465	4465	0
116	20241018	170600	171799710	4465	4465	4465	4465	0
117	20241018	170500	171799710	4465	4465	4465	4465	0
118	20241018	170400	171799710	4465	4465	4465	4465	0
119	20241018	170300	171799710	4465	4465	4465	4465	0
120	20241018	170200	171799710	4465	4465	4465	4465	0
121	20241018	170100	171799710	4465	4465	4465	4465	0
122	20241018	170000	171799710	4465	4465	4465	4465	1690
123	20241018	165900	171799710	4465	4465	4465	4465	0
124	20241018	165800	171799710	4465	4465	4465	4465	0
125	20241018	165700	171799710	4465	4465	4465	4465	0
126	20241018	165600	171799710	4465	4465	4465	4465	0
127	20241018	165500	171799710	4465	4465	4465	4465	0
128	20241018	165400	171799710	4465	4465	4465	4465	0
129	20241018	165300	171799710	4465	4465	4465	4465	0
130	20241018	165200	171799710	4465	4465	4465	4465	0
131	20241018	165100	171799710	4465	4465	4465	4465	0
132	20241018	165000	171799710	4465	4465	4465	4465	0
133	20241018	164900	171799710	4465	4465	4465	4465	0
134	20241018	164800	171799710	4465	4465	4465	4465	0
135	20241018	164700	171799710	4465	4465	4465	4465	0
136	20241018	164600	171799710	4465	4465	4465	4465	0
137	20241018	164500	171799710	4465	4465	4465	4465	0
138	20241018	164400	171799710	4465	4465	4465	4465	0
139	20241018	164300	171799710	4465	4465	4465	4465	0
140	20241018	164200	171799710	4465	4465	4465	4465	0
141	20241018	164100	171799710	4465	4465	4465	4465	0
142	20241018	164000	171799710	4465	4465	4465	4465	0
143	20241018	163900	171799710	4465	4465	4465	4465	0
144	20241018	163800	171799710	4465	4465	4465	4465	0
145	20241018	163700	171799710	4465	4465	4465	4465	0
146	20241018	163600	171799710	4465	4465	4465	4465	0
147	20241018	163500	171799710	4465	4465	4465	4465	0
148	20241018	163400	171799710	4465	4465	4465	4465	0
149	20241018	163300	171799710	4465	4465	4465	4465	0
150	20241018	163200	171799710	4465	4465	4465	4465	0
151	20241018	163100	171799710	4465	4465	4465	4465	0
152	20241018	163000	171799710	4465	4465	4465	4465	1690
153	20241018	162900	171799710	4465	4465	4465	4465	0
154	20241018	162800	171799710	4465	4465	4465	4465	0
155	20241018	162700	171799710	4465	4465	4465	4465	0
156	20241018	162600	171799710	4465	4465	4465	4465	0
157	20241018	162500	171799710	4465	4465	4465	4465	0
158	20241018	162400	171799710	4465	4465	4465	4465	0
159	20241018	162300	171799710	4465	4465	4465	4465	0
160	20241018	162200	171799710	4465	4465	4465	4465	0
161	20241018	162100	171799710	4465	4465	4465	4465	0
162	20241018	162000	171799710	4465	4465	4465	4465	0
163	20241018	161900	171799710	4465	4465	4465	4465	0
164	20241018	161800	171799710	4465	4465	4465	4465	0
165	20241018	161700	171799710	4465	4465	4465	4465	0
166	20241018	161600	171799710	4465	4465	4465	4465	0
167	20241018	161500	171799710	4465	4465	4465	4465	0
168	20241018	161400	171799710	4465	4465	4465	4465	0
169	20241018	161300	171799710	4465	4465	4465	4465	0
170	20241018	161200	171799710	4465	4465	4465	4465	0
171	20241018	161100	171799710	4465	4465	4465	4465	0
172	20241018	161000	171799710	4465	4465	4465	4465	0
173	20241018	160900	171799710	4465	4465	4465	4465	0
174	20241018	160800	171799710	4465	4465	4465	4465	0
175	20241018	160700	171799710	4465	4465	4465	4465	0
176	20241018	160600	171799710	4465	4465	4465	4465	0
177	20241018	160500	171799710	4465	4465	4465	4465	0
178	20241018	160400	171799710	4465	4465	4465	4465	0
179	20241018	160300	171799710	4465	4465	4465	4465	0
180	20241018	160200	171799710	4465	4465	4465	4465	0
181	20241018	160100	171799710	4465	4465	4465	4465	0
182	20241018	160000	171799710	4465	4465	4465	4465	1690
183	20241018	155900	171799710	4465	4465	4465	4465	0
184	20241018	155800	171799710	4465	4465	4465	4465	0
185	20241018	155700	171799710	4465	4465	4465	4465	0
186	20241018	155600	171799710	4465	4465	4465	4465	0
187	20241018	155500	171799710	4465	4465	4465	4465	0
188	20241018	155400	171799710	4465	4465	4465	4465	0
189	20241018	155300	171799710	4465	4465	4465	4465	0
190	20241018	155200	171799710	4465	4465	4465	4465	0
191	20241018	155100	171799710	4465	4465	4465	4465	0
192	20241018	155000	171799710	4465	4465	4465	4465	0
193	20241018	154900	171799710	4465	4465	4465	4465	0
194	20241018	154800	171799710	4465	4465	4465	4465	0
195	20241018	154700	171799710	4465	4465	4465	4465	0
196	20241018	154600	171799710	4465	4465	4465	4465	0
197	20241018	154500	171799710	4465	4465	4465	4465	0
198	20241018	154400	171799710	4465	4465	4465	4465	0
199	20241018	154300	171799710	4465	4465	4465	4465	0
200	20241018	154200	171799710	4465	4465	4465	4465	0
201	20241018	154100	171799710	4465	4465	4465	4465	0
202	20241018	154000	171799710	4465	4465	4465	4465	0
203	20241018	153900	171799710	4465	4465	4465	4465	0
204	20241018	153800	171799710	4465	4465	4465	4465	0
205	20241018	153700	171799710	4465	4465	4465	4465	0
206	20241018	153600	171799710	4465	4465	4465	4465	0
207	20241018	153500	171799710	4465	4465	4465	4465	0
208	20241018	153400	171799710	4465	4465	4465	4465	0
209	20241018	153300	171799710	4465	4465	4465	4465	0
210	20241018	153200	171799710	4465	4465	4465	4465	0
211	20241018	153100	171799710	4465	4465	4465	4465	0
212	20241018	153000	171799710	4465	4465	4465	4465	3380
213	20241018	152900	164253860	4445	4445	4445	4445	0
214	20241018	152800	164253860	4445	4445	4445	4445	0
215	20241018	152700	164253860	4445	4445	4445	4445	0
216	20241018	152600	164253860	4445	4445	4445	4445	0
217	20241018	152500	164253860	4445	4445	4445	4445	0
218	20241018	152400	164253860	4445	4445	4445	4445	0
219	20241018	152300	164253860	4445	4445	4445	4445	0
220	20241018	152200	164253860	4445	4445	4445	4445	0
221	20241018	152100	164253860	4445	4445	4445	4445	0
222	20241018	152000	164253860	4445	4445	4445	4445	0
223	20241018	151900	164253860	4445	4445	4445	4445	2
224	20241018	151800	164244970	4445	4445	4445	4445	18
225	20241018	151700	164164960	4450	4450	4450	4450	0
226	20241018	151600	164164960	4450	4450	4450	4450	0
227	20241018	151500	164164960	4450	4445	4450	4445	44
228	20241018	151400	163969360	4455	4455	4455	4455	0
229	20241018	151300	163969360	4455	4455	4455	4455	1
230	20241018	151200	163964905	4425	4435	4455	4425	1165
231	20241018	151100	158788990	4435	4435	4435	4435	1
232	20241018	151000	158784555	4435	4435	4435	4435	0
233	20241018	150900	158784555	4435	4435	4435	4435	0
234	20241018	150800	158784555	4435	4435	4435	4435	129
235	20241018	150700	158212440	4435	4430	4435	4430	15
236	20241018	150600	158145985	4430	4430	4430	4430	0
237	20241018	150500	158145985	4430	4430	4430	4430	0
238	20241018	150400	158145985	4430	4430	4430	4430	100
239	20241018	150300	157702985	4440	4440	4440	4440	0
240	20241018	150200	157702985	4440	4440	4440	4440	0
241	20241018	150100	157702985	4440	4440	4440	4440	0
242	20241018	150000	157702985	4440	4440	4440	4440	0
243	20241018	145900	157702985	4440	4440	4440	4440	0
244	20241018	145800	157702985	4440	4440	4440	4440	5
245	20241018	145700	157680785	4440	4435	4440	4435	547
246	20241018	145600	155254775	4435	4435	4435	4435	5
247	20241018	145500	155232600	4440	4415	4440	4415	1298
248	20241018	145400	149485765	4415	4415	4415	4415	475
249	20241018	145300	147388640	4430	4430	4430	4430	5
250	20241018	145200	147366490	4430	4425	4430	4425	505
251	20241018	145100	145130295	4425	4425	4425	4425	6
252	20241018	145000	145103745	4430	4430	4430	4430	6
253	20241018	144900	145077165	4430	4420	4430	4420	88
254	20241018	144800	144688145	4430	4430	4430	4430	11
255	20241018	144700	144639415	4430	4430	4430	4430	8
256	20241018	144600	144603975	4430	4420	4430	4415	1143
257	20241018	144500	139552580	4430	4430	4430	4430	6
258	20241018	144400	139526000	4430	4430	4430	4430	6
259	20241018	144300	139499420	4430	4430	4430	4430	8
260	20241018	144200	139463980	4430	4430	4430	4430	6
261	20241018	144100	139437400	4430	4430	4430	4430	0
262	20241018	144000	139437400	4430	4430	4430	4430	0
263	20241018	143900	139437400	4430	4430	4430	4430	0
264	20241018	143800	139437400	4430	4430	4430	4430	5
265	20241018	143700	139415250	4435	4435	4435	4435	0
266	20241018	143600	139415250	4435	4435	4435	4435	0
267	20241018	143500	139415250	4435	4435	4435	4435	0
268	20241018	143400	139415250	4435	4435	4435	4435	0
269	20241018	143300	139415250	4435	4435	4435	4435	0
270	20241018	143200	139415250	4435	4420	4435	4415	1322
271	20241018	143100	133576580	4435	4430	4435	4430	2
272	20241018	143000	133567715	4420	4420	4420	4420	0
273	20241018	142900	133567715	4420	4420	4420	4420	500
274	20241018	142800	131357715	4435	4435	4435	4435	1
275	20241018	142700	131353280	4420	4420	4420	4420	0
276	20241018	142600	131353280	4420	4420	4420	4420	0
277	20241018	142500	131353280	4420	4420	4420	4420	0
278	20241018	142400	131353280	4420	4425	4435	4420	42
279	20241018	142300	131167575	4420	4425	4425	4420	999
280	20241018	142200	126751945	4420	4420	4420	4420	20
281	20241018	142100	126663545	4435	4435	4435	4435	0
282	20241018	142000	126663545	4435	4435	4435	4435	10
283	20241018	141900	126619195	4435	4435	4435	4435	1
284	20241018	141800	126614760	4420	4420	4420	4420	101
285	20241018	141700	126168340	4440	4440	4440	4440	10
286	20241018	141600	126123940	4440	4440	4440	4440	0
287	20241018	141500	126123940	4440	4440	4440	4440	1
288	20241018	141400	126119500	4420	4420	4420	4420	1500
289	20241018	141300	119489500	4445	4445	4445	4445	0
290	20241018	141200	119489500	4445	4445	4445	4445	0
291	20241018	141100	119489500	4445	4425	4445	4425	2166
292	20241018	141000	109883245	4425	4425	4425	4425	100
293	20241018	140900	109440745	4420	4420	4420	4420	292
294	20241018	140800	108150105	4420	4420	4420	4420	0
295	20241018	140700	108150105	4420	4420	4420	4420	0
296	20241018	140600	108150105	4420	4420	4420	4420	75
297	20241018	140500	107818605	4430	4430	4430	4430	0
298	20241018	140400	107818605	4430	4430	4430	4430	20
299	20241018	140300	107730005	4440	4420	4440	4420	4
300	20241018	140200	107712265	4420	4420	4420	4420	160
301	20241018	140100	107005065	4420	4420	4420	4420	839
302	20241018	140000	103296685	4445	4445	4445	4445	0
303	20241018	135900	103296685	4445	4425	4445	4420	211
304	20241018	135800	102363370	4425	4425	4425	4425	75
305	20241018	135700	102031495	4425	4425	4425	4420	1109
306	20241018	135600	97125215	4440	4440	4440	4440	0
307	20241018	135500	97125215	4440	4440	4440	4440	10
308	20241018	135400	97080815	4430	4430	4430	4430	0
309	20241018	135300	97080815	4430	4430	4430	4430	0
310	20241018	135200	97080815	4430	4430	4430	4430	0
311	20241018	135100	97080815	4430	4430	4430	4430	0
312	20241018	135000	97080815	4430	4430	4430	4430	2
313	20241018	134900	97071955	4440	4440	4440	4440	0
314	20241018	134800	97071955	4440	4440	4440	4440	0
315	20241018	134700	97071955	4440	4440	4440	4440	0
316	20241018	134600	97071955	4440	4440	4440	4440	0
317	20241018	134500	97071955	4440	4440	4440	4440	0
318	20241018	134400	97071955	4440	4440	4440	4440	0
319	20241018	134300	97071955	4440	4430	4440	4430	6
320	20241018	134200	97045365	4445	4445	4445	4445	0
321	20241018	134100	97045365	4445	4445	4445	4445	0
322	20241018	134000	97045365	4445	4445	4445	4445	0
323	20241018	133900	97045365	4445	4445	4445	4445	0
324	20241018	133800	97045365	4445	4445	4445	4445	0
325	20241018	133700	97045365	4445	4425	4445	4425	11
326	20241018	133600	96996670	4445	4445	4445	4425	1115
327	20241018	133500	92062755	4425	4425	4425	4425	3
328	20241018	133400	92049480	4445	4445	4445	4445	0
329	20241018	133300	92049480	4445	4445	4445	4445	10
330	20241018	133200	92005030	4445	4445	4445	4445	0
331	20241018	133100	92005030	4445	4445	4445	4445	0
332	20241018	133000	92005030	4445	4445	4445	4445	10
333	20241018	132900	91960580	4445	4445	4445	4445	0
334	20241018	132800	91960580	4445	4445	4445	4445	0
335	20241018	132700	91960580	4445	4445	4445	4445	10
336	20241018	132600	91916130	4445	4445	4445	4445	0
337	20241018	132500	91916130	4445	4445	4445	4445	1
338	20241018	132400	91911685	4445	4445	4445	4445	10
339	20241018	132300	91867235	4445	4445	4445	4445	2
340	20241018	132200	91858345	4445	4445	4445	4445	0
341	20241018	132100	91858345	4445	4445	4445	4445	0
342	20241018	132000	91858345	4445	4445	4445	4445	20
343	20241018	131900	91769445	4445	4445	4445	4445	0
344	20241018	131800	91769445	4445	4445	4445	4445	0
345	20241018	131700	91769445	4445	4445	4445	4445	1
346	20241018	131600	91765000	4425	4425	4425	4425	20
347	20241018	131500	91676500	4445	4445	4445	4445	0
348	20241018	131400	91676500	4445	4445	4445	4445	0
349	20241018	131300	91676500	4445	4445	4445	4445	1
350	20241018	131200	91672055	4440	4440	4440	4440	0
351	20241018	131100	91672055	4440	4440	4440	4440	0
352	20241018	131000	91672055	4440	4440	4440	4440	701
353	20241018	130900	88559615	4425	4425	4425	4425	0
354	20241018	130800	88559615	4425	4425	4425	4425	0
355	20241018	130700	88559615	4425	4425	4425	4425	415
356	20241018	130600	86723240	4440	4440	4440	4440	0
357	20241018	130500	86723240	4440	4440	4440	4440	11
358	20241018	130400	86674400	4440	4440	4440	4440	0
359	20241018	130300	86674400	4440	4425	4440	4425	228
360	20241018	130200	85664855	4430	4430	4430	4430	93
361	20241018	130100	85252865	4430	4430	4430	4430	2
362	20241018	130000	85244005	4445	4445	4445	4445	0
363	20241018	125900	85244005	4445	4445	4445	4445	0
364	20241018	125800	85244005	4445	4445	4445	4445	1
365	20241018	125700	85239560	4430	4430	4430	4430	0
366	20241018	125600	85239560	4430	4430	4430	4430	0
367	20241018	125500	85239560	4430	4430	4445	4430	42
368	20241018	125400	85053485	4430	4445	4445	4430	8
369	20241018	125300	85017955	4445	4445	4445	4445	1
370	20241018	125200	85013510	4430	4430	4430	4430	0
371	20241018	125100	85013510	4430	4430	4430	4430	0
372	20241018	125000	85013510	4430	4430	4430	4430	0
373	20241018	124900	85013510	4430	4435	4435	4430	575
374	20241018	124800	82466250	4450	4450	4450	4450	0
375	20241018	124700	82466250	4450	4450	4450	4450	0
376	20241018	124600	82466250	4450	4450	4450	4450	0
377	20241018	124500	82466250	4450	4450	4450	4450	0
378	20241018	124400	82466250	4450	4450	4450	4450	1
379	20241018	124300	82461800	4430	4430	4430	4430	0
380	20241018	124200	82461800	4430	4430	4430	4430	0
381	20241018	124100	82461800	4430	4435	4435	4430	513
382	20241018	124000	80188900	4435	4435	4435	4435	0
383	20241018	123900	80188900	4435	4435	4435	4435	0
384	20241018	123800	80188900	4435	4435	4435	4435	427
385	20241018	123700	78295155	4460	4460	4460	4460	11
386	20241018	123600	78246095	4460	4460	4460	4460	0
387	20241018	123500	78246095	4460	4460	4460	4460	0
388	20241018	123400	78246095	4460	4460	4460	4460	11
389	20241018	123300	78197035	4435	4435	4435	4435	0
390	20241018	123200	78197035	4435	4435	4435	4435	0
391	20241018	123100	78197035	4435	4435	4435	4435	0
392	20241018	123000	78197035	4435	4435	4435	4435	0
393	20241018	122900	78197035	4435	4435	4435	4435	130
394	20241018	122800	77620485	4460	4460	4460	4460	1
395	20241018	122700	77616025	4465	4465	4465	4465	0
396	20241018	122600	77616025	4465	4465	4465	4465	0
397	20241018	122500	77616025	4465	4465	4465	4465	0
398	20241018	122400	77616025	4465	4465	4465	4465	0
399	20241018	122300	77616025	4465	4465	4465	4465	0
400	20241018	122200	77616025	4465	4465	4465	4465	11
401	20241018	122100	77566910	4465	4465	4465	4465	0
402	20241018	122000	77566910	4465	4465	4465	4465	0
403	20241018	121900	77566910	4465	4465	4465	4465	16
404	20241018	121800	77495470	4435	4435	4435	4435	0
405	20241018	121700	77495470	4435	4435	4435	4435	0
406	20241018	121600	77495470	4435	4435	4435	4435	0
407	20241018	121500	77495470	4435	4435	4435	4435	110
408	20241018	121400	77007620	4440	4440	4440	4440	76
409	20241018	121300	76670180	4460	4460	4460	4460	0
410	20241018	121200	76670180	4460	4460	4460	4460	0
411	20241018	121100	76670180	4460	4460	4460	4460	575
412	20241018	121000	74105680	4460	4460	4460	4460	0
413	20241018	120900	74105680	4460	4460	4460	4460	0
414	20241018	120800	74105680	4460	4460	4460	4460	0
415	20241018	120700	74105680	4460	4460	4460	4460	0
416	20241018	120600	74105680	4460	4460	4460	4460	0
417	20241018	120500	74105680	4460	4435	4460	4435	162
418	20241018	120400	73386660	4460	4460	4460	4460	0
419	20241018	120300	73386660	4460	4460	4460	4460	0
420	20241018	120200	73386660	4460	4450	4460	4450	44
421	20241018	120100	73190850	4450	4440	4450	4440	29
422	20241018	120000	73062080	4450	4450	4450	4450	0
423	20241018	115900	73062080	4450	4450	4450	4450	5
424	20241018	115800	73039830	4450	4450	4450	4450	10
425	20241018	115700	72995330	4450	4450	4450	4450	1
426	20241018	115600	72990880	4440	4440	4440	4440	326
427	20241018	115500	71543440	4460	4460	4460	4460	0
428	20241018	115400	71543440	4460	4460	4460	4460	0
429	20241018	115300	71543440	4460	4460	4460	4460	0
430	20241018	115200	71543440	4460	4460	4460	4460	0
431	20241018	115100	71543440	4460	4460	4460	4460	0
432	20241018	115000	71543440	4460	4460	4460	4460	0
433	20241018	114900	71543440	4460	4460	4460	4460	0
434	20241018	114800	71543440	4460	4460	4460	4460	0
435	20241018	114700	71543440	4460	4460	4460	4460	1
436	20241018	114600	71538980	4460	4455	4460	4455	85
437	20241018	114500	71160300	4455	4455	4455	4455	4
438	20241018	114400	71142480	4455	4455	4455	4455	1
439	20241018	114300	71138025	4440	4440	4440	4440	0
440	20241018	114200	71138025	4440	4440	4440	4440	143
441	20241018	114100	70503105	4455	4455	4455	4455	0
442	20241018	114000	70503105	4455	4455	4455	4455	0
443	20241018	113900	70503105	4455	4455	4455	4455	1
444	20241018	113800	70498650	4440	4440	4440	4440	0
445	20241018	113700	70498650	4440	4440	4440	4440	0
446	20241018	113600	70498650	4440	4440	4440	4440	0
447	20241018	113500	70498650	4440	4440	4440	4440	2
448	20241018	113400	70489770	4460	4445	4460	4445	4
449	20241018	113300	70471975	4445	4440	4445	4440	367
450	20241018	113200	68841495	4440	4440	4440	4440	0
451	20241018	113100	68841495	4440	4440	4440	4440	120
452	20241018	113000	68308695	4445	4445	4445	4445	0
453	20241018	112900	68308695	4445	4445	4445	4445	80
454	20241018	112800	67953095	4475	4475	4475	4475	1
455	20241018	112700	67948620	4470	4470	4470	4470	226
456	20241018	112600	66938400	4470	4470	4470	4470	0
457	20241018	112500	66938400	4470	4470	4470	4470	0
458	20241018	112400	66938400	4470	4470	4470	4470	0
459	20241018	112300	66938400	4470	4470	4470	4470	0
460	20241018	112200	66938400	4470	4470	4470	4470	0
461	20241018	112100	66938400	4470	4470	4470	4470	1
462	20241018	112000	66933930	4440	4440	4440	4440	0
463	20241018	111900	66933930	4440	4450	4450	4440	850
464	20241018	111800	63155980	4455	4470	4470	4455	202
465	20241018	111700	62256055	4455	4455	4470	4455	168
466	20241018	111600	61507465	4470	4470	4470	4470	1
467	20241018	111500	61502995	4460	4460	4460	4460	0
468	20241018	111400	61502995	4460	4460	4460	4460	244
469	20241018	111300	60414755	4470	4470	4470	4470	0
470	20241018	111200	60414755	4470	4470	4470	4470	0
471	20241018	111100	60414755	4470	4470	4470	4470	0
472	20241018	111000	60414755	4470	4470	4470	4470	11
473	20241018	110900	60365585	4470	4470	4470	4470	0
474	20241018	110800	60365585	4470	4470	4470	4470	1
475	20241018	110700	60361115	4470	4470	4470	4470	0
476	20241018	110600	60361115	4470	4465	4470	4465	157
477	20241018	110500	59660105	4465	4465	4465	4465	0
478	20241018	110400	59660105	4465	4465	4465	4465	107
479	20241018	110300	59182350	4470	4470	4470	4470	0
480	20241018	110200	59182350	4470	4470	4470	4470	0
481	20241018	110100	59182350	4470	4470	4470	4470	0
482	20241018	110000	59182350	4470	4470	4470	4470	0
483	20241018	105900	59182350	4470	4470	4470	4470	0
484	20241018	105800	59182350	4470	4470	4470	4470	11
485	20241018	105700	59133180	4470	4470	4470	4470	2
486	20241018	105600	59124240	4470	4470	4470	4470	0
487	20241018	105500	59124240	4470	4470	4470	4470	0
488	20241018	105400	59124240	4470	4470	4470	4470	11
489	20241018	105300	59075070	4460	4460	4460	4460	510
490	20241018	105200	56800470	4460	4470	4470	4460	91
491	20241018	105100	56394600	4470	4470	4470	4470	10
492	20241018	105000	56349900	4480	4480	4480	4480	0
493	20241018	104900	56349900	4480	4480	4480	4480	0
494	20241018	104800	56349900	4480	4480	4480	4480	11
495	20241018	104700	56300620	4480	4480	4480	4480	0
496	20241018	104600	56300620	4480	4480	4480	4480	0
497	20241018	104500	56300620	4480	4480	4480	4480	0
498	20241018	104400	56300620	4480	4480	4480	4480	0
499	20241018	104300	56300620	4480	4455	4480	4455	201
500	20241018	104200	55405140	4480	4480	4480	4480	0
501	20241018	104100	55405140	4480	4470	4480	4470	105
502	20241018	104000	54935720	4470	4470	4470	4470	0
503	20241018	103900	54935720	4470	4470	4470	4470	0
504	20241018	103800	54935720	4470	4455	4470	4455	148
505	20241018	103700	54276365	4470	4470	4470	4470	0
506	20241018	103600	54276365	4470	4470	4470	4470	1
507	20241018	103500	54271895	4470	4470	4470	4470	0
508	20241018	103400	54271895	4470	4470	4470	4470	0
509	20241018	103300	54271895	4470	4470	4470	4470	0
510	20241018	103200	54271895	4470	4470	4470	4470	0
511	20241018	103100	54271895	4470	4470	4470	4470	0
512	20241018	103000	54271895	4470	4470	4470	4470	0
513	20241018	102900	54271895	4470	4470	4470	4470	12
514	20241018	102800	54218255	4455	4455	4455	4455	0
515	20241018	102700	54218255	4455	4455	4455	4455	0
516	20241018	102600	54218255	4455	4475	4475	4455	121
517	20241018	102500	53679180	4460	4460	4460	4460	0
518	20241018	102400	53679180	4460	4460	4460	4460	100
519	20241018	102300	53233180	4475	4475	4475	4475	131
520	20241018	102200	52646955	4475	4475	4475	4475	197
521	20241018	102100	51765380	4475	4455	4475	4455	33
522	20241018	102000	51618345	4475	4455	4475	4455	22
523	20241018	101900	51520095	4475	4475	4475	4475	0
524	20241018	101800	51520095	4475	4475	4475	4475	0
525	20241018	101700	51520095	4475	4475	4475	4475	0
526	20241018	101600	51520095	4475	4475	4475	4475	0
527	20241018	101500	51520095	4475	4475	4475	4475	51
528	20241018	101400	51291870	4455	4455	4455	4455	0
529	20241018	101300	51291870	4455	4455	4480	4455	93
530	20241018	101200	50876355	4450	4450	4450	4450	1000
531	20241018	101100	46426355	4450	4455	4455	4450	234
532	20241018	101000	45384995	4480	4480	4480	4480	20
533	20241018	100900	45295395	4485	4485	4485	4485	0
534	20241018	100800	45295395	4485	4485	4485	4485	0
535	20241018	100700	45295395	4485	4485	4485	4485	0
536	20241018	100600	45295395	4485	4485	4485	4485	0
537	20241018	100500	45295395	4485	4485	4485	4485	0
538	20241018	100400	45295395	4485	4460	4485	4425	3416
539	20241018	100300	30095575	4455	4455	4455	4455	0
540	20241018	100200	30095575	4455	4455	4455	4455	0
541	20241018	100100	30095575	4455	4455	4455	4455	0
542	20241018	100000	30095575	4455	4455	4455	4455	200
543	20241018	095900	29204575	4480	4480	4480	4480	1
544	20241018	095800	29200095	4455	4455	4455	4455	0
545	20241018	095700	29200095	4455	4485	4485	4455	865
546	20241018	095600	25342010	4485	4485	4485	4485	0
547	20241018	095500	25342010	4485	4485	4485	4485	0
548	20241018	095400	25342010	4485	4485	4485	4485	47
549	20241018	095300	25131215	4485	4485	4485	4485	0
550	20241018	095200	25131215	4485	4485	4485	4485	0
551	20241018	095100	25131215	4485	4485	4485	4485	0
552	20241018	095000	25131215	4485	4485	4485	4485	0
553	20241018	094900	25131215	4485	4485	4485	4460	86
554	20241018	094800	24747400	4465	4465	4465	4465	0
555	20241018	094700	24747400	4465	4465	4465	4465	10
556	20241018	094600	24702750	4485	4485	4485	4485	0
557	20241018	094500	24702750	4485	4485	4485	4485	0
558	20241018	094400	24702750	4485	4485	4485	4485	0
559	20241018	094300	24702750	4485	4485	4485	4485	1
560	20241018	094200	24698265	4480	4480	4480	4480	10
561	20241018	094100	24653465	4485	4485	4485	4485	0
562	20241018	094000	24653465	4485	4480	4485	4480	510
563	20241018	093900	22368615	4485	4485	4485	4485	0
564	20241018	093800	22368615	4485	4485	4485	4485	0
565	20241018	093700	22368615	4485	4485	4485	4485	1
566	20241018	093600	22364130	4445	4475	4485	4445	308
567	20241018	093500	20992195	4475	4475	4475	4475	0
568	20241018	093400	20992195	4475	4475	4475	4475	0
569	20241018	093300	20992195	4475	4475	4475	4475	1
570	20241018	093200	20987720	4475	4475	4475	4475	2
571	20241018	093100	20978770	4480	4445	4485	4445	164
572	20241018	093000	20249645	4485	4450	4485	4450	4
573	20241018	092900	20231775	4475	4475	4475	4475	1
574	20241018	092800	20227300	4450	4450	4450	4445	101
575	20241018	092700	19778025	4480	4480	4480	4480	0
576	20241018	092600	19778025	4480	4475	4480	4475	9
577	20241018	092500	19737745	4450	4460	4480	4450	387
578	20241018	092400	18015135	4455	4450	4455	4450	302
579	20241018	092300	16671225	4455	4460	4460	4455	394
580	20241018	092200	14915115	4485	4485	4485	4485	0
581	20241018	092100	14915115	4485	4485	4485	4485	1
582	20241018	092000	14910630	4465	4470	4470	4465	538
583	20241018	091900	12507195	4490	4490	4490	4490	0
584	20241018	091800	12507195	4490	4490	4490	4490	3
585	20241018	091700	12493725	4500	4470	4500	4470	92
586	20241018	091600	12082455	4475	4475	4475	4475	90
587	20241018	091500	11679705	4510	4475	4510	4475	201
588	20241018	091400	10776345	4510	4510	4510	4510	1
589	20241018	091300	10771835	4510	4510	4510	4510	1
590	20241018	091200	10767325	4475	4475	4475	4475	100
591	20241018	091100	10319825	4510	4510	4510	4510	0
592	20241018	091000	10319825	4510	4510	4510	4510	0
593	20241018	090900	10319825	4510	4485	4510	4485	1892
594	20241018	090800	1833855	4515	4515	4515	4515	0
595	20241018	090700	1833855	4515	4515	4515	4515	0
596	20241018	090600	1833855	4515	4515	4515	4515	0
597	20241018	090500	1833855	4515	4495	4515	4495	10
598	20241018	090400	1788755	4490	4485	4490	4485	2
599	20241018	090300	1779780	4520	4520	4520	4520	0
600	20241018	090200	1779780	4520	4520	4520	4520	2
601	20241018	090100	1770740	4520	4515	4520	4515	3
602	20241018	090000	1757190	4470	4525	4525	4470	379