KissMeData/086040/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195900	129845550	4430	4430	4430	4430	928
3	20241018	195800	129845550	4430	4430	4430	4430	0
4	20241018	195700	129845550	4430	4430	4430	4430	0
5	20241018	195600	129845550	4430	4430	4430	4430	0
6	20241018	195500	129845550	4430	4430	4430	4430	0
7	20241018	195400	129845550	4430	4430	4430	4430	0
8	20241018	195300	129845550	4430	4430	4430	4430	0
9	20241018	195200	129845550	4430	4430	4430	4430	0
10	20241018	195100	129845550	4430	4430	4430	4430	0
11	20241018	195000	129845550	4430	4430	4430	4430	0
12	20241018	194900	129845550	4430	4430	4430	4430	0
13	20241018	194800	129845550	4430	4430	4430	4430	0
14	20241018	194700	129845550	4430	4430	4430	4430	0
15	20241018	194600	129845550	4430	4430	4430	4430	0
16	20241018	194500	129845550	4430	4430	4430	4430	0
17	20241018	194400	129845550	4430	4430	4430	4430	0
18	20241018	194300	129845550	4430	4430	4430	4430	0
19	20241018	194200	129845550	4430	4430	4430	4430	0
20	20241018	194100	129845550	4430	4430	4430	4430	0
21	20241018	194000	129845550	4430	4430	4430	4430	0
22	20241018	193900	129845550	4430	4430	4430	4430	0
23	20241018	193800	129845550	4430	4430	4430	4430	0
24	20241018	193700	129845550	4430	4430	4430	4430	0
25	20241018	193600	129845550	4430	4430	4430	4430	0
26	20241018	193500	129845550	4430	4430	4430	4430	0
27	20241018	193400	129845550	4430	4430	4430	4430	0
28	20241018	193300	129845550	4430	4430	4430	4430	0
29	20241018	193200	129845550	4430	4430	4430	4430	0
30	20241018	193100	129845550	4430	4430	4430	4430	0
31	20241018	193000	129845550	4430	4430	4430	4430	0
32	20241018	192900	129845550	4430	4430	4430	4430	928
33	20241018	192800	129845550	4430	4430	4430	4430	0
34	20241018	192700	129845550	4430	4430	4430	4430	0
35	20241018	192600	129845550	4430	4430	4430	4430	0
36	20241018	192500	129845550	4430	4430	4430	4430	0
37	20241018	192400	129845550	4430	4430	4430	4430	0
38	20241018	192300	129845550	4430	4430	4430	4430	0
39	20241018	192200	129845550	4430	4430	4430	4430	0
40	20241018	192100	129845550	4430	4430	4430	4430	0
41	20241018	192000	129845550	4430	4430	4430	4430	0
42	20241018	191900	129845550	4430	4430	4430	4430	0
43	20241018	191800	129845550	4430	4430	4430	4430	0
44	20241018	191700	129845550	4430	4430	4430	4430	0
45	20241018	191600	129845550	4430	4430	4430	4430	0
46	20241018	191500	129845550	4430	4430	4430	4430	0
47	20241018	191400	129845550	4430	4430	4430	4430	0
48	20241018	191300	129845550	4430	4430	4430	4430	0
49	20241018	191200	129845550	4430	4430	4430	4430	0
50	20241018	191100	129845550	4430	4430	4430	4430	0
51	20241018	191000	129845550	4430	4430	4430	4430	0
52	20241018	190900	129845550	4430	4430	4430	4430	0
53	20241018	190800	129845550	4430	4430	4430	4430	0
54	20241018	190700	129845550	4430	4430	4430	4430	0
55	20241018	190600	129845550	4430	4430	4430	4430	0
56	20241018	190500	129845550	4430	4430	4430	4430	0
57	20241018	190400	129845550	4430	4430	4430	4430	0
58	20241018	190300	129845550	4430	4430	4430	4430	0
59	20241018	190200	129845550	4430	4430	4430	4430	0
60	20241018	190100	129845550	4430	4430	4430	4430	0
61	20241018	190000	129845550	4430	4430	4430	4430	0
62	20241018	185900	129845550	4430	4430	4430	4430	928
63	20241018	185800	129845550	4430	4430	4430	4430	0
64	20241018	185700	129845550	4430	4430	4430	4430	0
65	20241018	185600	129845550	4430	4430	4430	4430	0
66	20241018	185500	129845550	4430	4430	4430	4430	0
67	20241018	185400	129845550	4430	4430	4430	4430	0
68	20241018	185300	129845550	4430	4430	4430	4430	0
69	20241018	185200	129845550	4430	4430	4430	4430	0
70	20241018	185100	129845550	4430	4430	4430	4430	0
71	20241018	185000	129845550	4430	4430	4430	4430	0
72	20241018	184900	129845550	4430	4430	4430	4430	0
73	20241018	184800	129845550	4430	4430	4430	4430	0
74	20241018	184700	129845550	4430	4430	4430	4430	0
75	20241018	184600	129845550	4430	4430	4430	4430	0
76	20241018	184500	129845550	4430	4430	4430	4430	0
77	20241018	184400	129845550	4430	4430	4430	4430	0
78	20241018	184300	129845550	4430	4430	4430	4430	0
79	20241018	184200	129845550	4430	4430	4430	4430	0
80	20241018	184100	129845550	4430	4430	4430	4430	0
81	20241018	184000	129845550	4430	4430	4430	4430	0
82	20241018	183900	129845550	4430	4430	4430	4430	0
83	20241018	183800	129845550	4430	4430	4430	4430	0
84	20241018	183700	129845550	4430	4430	4430	4430	0
85	20241018	183600	129845550	4430	4430	4430	4430	0
86	20241018	183500	129845550	4430	4430	4430	4430	0
87	20241018	183400	129845550	4430	4430	4430	4430	0
88	20241018	183300	129845550	4430	4430	4430	4430	0
89	20241018	183200	129845550	4430	4430	4430	4430	0
90	20241018	183100	129845550	4430	4430	4430	4430	0
91	20241018	183000	129845550	4430	4430	4430	4430	0
92	20241018	182900	129845550	4430	4430	4430	4430	928
93	20241018	182800	129845550	4430	4430	4430	4430	0
94	20241018	182700	129845550	4430	4430	4430	4430	0
95	20241018	182600	129845550	4430	4430	4430	4430	0
96	20241018	182500	129845550	4430	4430	4430	4430	0
97	20241018	182400	129845550	4430	4430	4430	4430	0
98	20241018	182300	129845550	4430	4430	4430	4430	0
99	20241018	182200	129845550	4430	4430	4430	4430	0
100	20241018	182100	129845550	4430	4430	4430	4430	0
101	20241018	182000	129845550	4430	4430	4430	4430	0
102	20241018	181900	129845550	4430	4430	4430	4430	0
103	20241018	181800	129845550	4430	4430	4430	4430	0
104	20241018	181700	129845550	4430	4430	4430	4430	0
105	20241018	181600	129845550	4430	4430	4430	4430	0
106	20241018	181500	129845550	4430	4430	4430	4430	0
107	20241018	181400	129845550	4430	4430	4430	4430	0
108	20241018	181300	129845550	4430	4430	4430	4430	0
109	20241018	181200	129845550	4430	4430	4430	4430	0
110	20241018	181100	129845550	4430	4430	4430	4430	0
111	20241018	181000	129845550	4430	4430	4430	4430	0
112	20241018	180900	129845550	4430	4430	4430	4430	0
113	20241018	180800	129845550	4430	4430	4430	4430	0
114	20241018	180700	129845550	4430	4430	4430	4430	0
115	20241018	180600	129845550	4430	4430	4430	4430	0
116	20241018	180500	129845550	4430	4430	4430	4430	0
117	20241018	180400	129845550	4430	4430	4430	4430	0
118	20241018	180300	129845550	4430	4430	4430	4430	0
119	20241018	180200	129845550	4430	4430	4430	4430	0
120	20241018	180100	129845550	4430	4430	4430	4430	0
121	20241018	180000	129845550	4430	4430	4430	4430	0
122	20241018	175900	129845550	4430	4430	4430	4430	928
123	20241018	175800	129845550	4430	4430	4430	4430	0
124	20241018	175700	129845550	4430	4430	4430	4430	0
125	20241018	175600	129845550	4430	4430	4430	4430	0
126	20241018	175500	129845550	4430	4430	4430	4430	0
127	20241018	175400	129845550	4430	4430	4430	4430	0
128	20241018	175300	129845550	4430	4430	4430	4430	0
129	20241018	175200	129845550	4430	4430	4430	4430	0
130	20241018	175100	129845550	4430	4430	4430	4430	0
131	20241018	175000	129845550	4430	4430	4430	4430	0
132	20241018	174900	129845550	4430	4430	4430	4430	0
133	20241018	174800	129845550	4430	4430	4430	4430	0
134	20241018	174700	129845550	4430	4430	4430	4430	0
135	20241018	174600	129845550	4430	4430	4430	4430	0
136	20241018	174500	129845550	4430	4430	4430	4430	0
137	20241018	174400	129845550	4430	4430	4430	4430	0
138	20241018	174300	129845550	4430	4430	4430	4430	0
139	20241018	174200	129845550	4430	4430	4430	4430	0
140	20241018	174100	129845550	4430	4430	4430	4430	0
141	20241018	174000	129845550	4430	4430	4430	4430	0
142	20241018	173900	129845550	4430	4430	4430	4430	0
143	20241018	173800	129845550	4430	4430	4430	4430	0
144	20241018	173700	129845550	4430	4430	4430	4430	0
145	20241018	173600	129845550	4430	4430	4430	4430	0
146	20241018	173500	129845550	4430	4430	4430	4430	0
147	20241018	173400	129845550	4430	4430	4430	4430	0
148	20241018	173300	129845550	4430	4430	4430	4430	0
149	20241018	173200	129845550	4430	4430	4430	4430	0
150	20241018	173100	129845550	4430	4430	4430	4430	0
151	20241018	173000	129845550	4430	4430	4430	4430	0
152	20241018	172900	129845550	4430	4430	4430	4430	928
153	20241018	172800	129845550	4430	4430	4430	4430	0
154	20241018	172700	129845550	4430	4430	4430	4430	0
155	20241018	172600	129845550	4430	4430	4430	4430	0
156	20241018	172500	129845550	4430	4430	4430	4430	0
157	20241018	172400	129845550	4430	4430	4430	4430	0
158	20241018	172300	129845550	4430	4430	4430	4430	0
159	20241018	172200	129845550	4430	4430	4430	4430	0
160	20241018	172100	129845550	4430	4430	4430	4430	0
161	20241018	172000	129845550	4430	4430	4430	4430	0
162	20241018	171900	129845550	4430	4430	4430	4430	0
163	20241018	171800	129845550	4430	4430	4430	4430	0
164	20241018	171700	129845550	4430	4430	4430	4430	0
165	20241018	171600	129845550	4430	4430	4430	4430	0
166	20241018	171500	129845550	4430	4430	4430	4430	0
167	20241018	171400	129845550	4430	4430	4430	4430	0
168	20241018	171300	129845550	4430	4430	4430	4430	0
169	20241018	171200	129845550	4430	4430	4430	4430	0
170	20241018	171100	129845550	4430	4430	4430	4430	0
171	20241018	171000	129845550	4430	4430	4430	4430	0
172	20241018	170900	129845550	4430	4430	4430	4430	0
173	20241018	170800	129845550	4430	4430	4430	4430	0
174	20241018	170700	129845550	4430	4430	4430	4430	0
175	20241018	170600	129845550	4430	4430	4430	4430	0
176	20241018	170500	129845550	4430	4430	4430	4430	0
177	20241018	170400	129845550	4430	4430	4430	4430	0
178	20241018	170300	129845550	4430	4430	4430	4430	0
179	20241018	170200	129845550	4430	4430	4430	4430	0
180	20241018	170100	129845550	4430	4430	4430	4430	0
181	20241018	170000	129845550	4430	4430	4430	4430	0
182	20241018	165900	129845550	4430	4430	4430	4430	928
183	20241018	165800	129845550	4430	4430	4430	4430	0
184	20241018	165700	129845550	4430	4430	4430	4430	0
185	20241018	165600	129845550	4430	4430	4430	4430	0
186	20241018	165500	129845550	4430	4430	4430	4430	0
187	20241018	165400	129845550	4430	4430	4430	4430	0
188	20241018	165300	129845550	4430	4430	4430	4430	0
189	20241018	165200	129845550	4430	4430	4430	4430	0
190	20241018	165100	129845550	4430	4430	4430	4430	0
191	20241018	165000	129845550	4430	4430	4430	4430	0
192	20241018	164900	129845550	4430	4430	4430	4430	0
193	20241018	164800	129845550	4430	4430	4430	4430	0
194	20241018	164700	129845550	4430	4430	4430	4430	0
195	20241018	164600	129845550	4430	4430	4430	4430	0
196	20241018	164500	129845550	4430	4430	4430	4430	0
197	20241018	164400	129845550	4430	4430	4430	4430	0
198	20241018	164300	129845550	4430	4430	4430	4430	0
199	20241018	164200	129845550	4430	4430	4430	4430	0
200	20241018	164100	129845550	4430	4430	4430	4430	0
201	20241018	164000	129845550	4430	4430	4430	4430	0
202	20241018	163900	129845550	4430	4430	4430	4430	0
203	20241018	163800	129845550	4430	4430	4430	4430	0
204	20241018	163700	129845550	4430	4430	4430	4430	0
205	20241018	163600	129845550	4430	4430	4430	4430	0
206	20241018	163500	129845550	4430	4430	4430	4430	0
207	20241018	163400	129845550	4430	4430	4430	4430	0
208	20241018	163300	129845550	4430	4430	4430	4430	0
209	20241018	163200	129845550	4430	4430	4430	4430	0
210	20241018	163100	129845550	4430	4430	4430	4430	0
211	20241018	163000	129845550	4430	4430	4430	4430	0
212	20241018	162900	129845550	4430	4430	4430	4430	928
213	20241018	162800	129845550	4430	4430	4430	4430	0
214	20241018	162700	129845550	4430	4430	4430	4430	0
215	20241018	162600	129845550	4430	4430	4430	4430	0
216	20241018	162500	129845550	4430	4430	4430	4430	0
217	20241018	162400	129845550	4430	4430	4430	4430	0
218	20241018	162300	129845550	4430	4430	4430	4430	0
219	20241018	162200	129845550	4430	4430	4430	4430	0
220	20241018	162100	129845550	4430	4430	4430	4430	0
221	20241018	162000	129845550	4430	4430	4430	4430	0
222	20241018	161900	129845550	4430	4430	4430	4430	0
223	20241018	161800	129845550	4430	4430	4430	4430	0
224	20241018	161700	129845550	4430	4430	4430	4430	0
225	20241018	161600	129845550	4430	4430	4430	4430	0
226	20241018	161500	129845550	4430	4430	4430	4430	0
227	20241018	161400	129845550	4430	4430	4430	4430	0
228	20241018	161300	129845550	4430	4430	4430	4430	0
229	20241018	161200	129845550	4430	4430	4430	4430	0
230	20241018	161100	129845550	4430	4430	4430	4430	0
231	20241018	161000	129845550	4430	4430	4430	4430	0
232	20241018	160900	129845550	4430	4430	4430	4430	0
233	20241018	160800	129845550	4430	4430	4430	4430	0
234	20241018	160700	129845550	4430	4430	4430	4430	0
235	20241018	160600	129845550	4430	4430	4430	4430	0
236	20241018	160500	129845550	4430	4430	4430	4430	0
237	20241018	160400	129845550	4430	4430	4430	4430	0
238	20241018	160300	129845550	4430	4430	4430	4430	0
239	20241018	160200	129845550	4430	4430	4430	4430	0
240	20241018	160100	129845550	4430	4430	4430	4430	0
241	20241018	160000	129845550	4430	4430	4430	4430	0
242	20241018	155900	129845550	4430	4430	4430	4430	928
243	20241018	155800	129845550	4430	4430	4430	4430	0
244	20241018	155700	129845550	4430	4430	4430	4430	0
245	20241018	155600	129845550	4430	4430	4430	4430	0
246	20241018	155500	129845550	4430	4430	4430	4430	0
247	20241018	155400	129845550	4430	4430	4430	4430	0
248	20241018	155300	129845550	4430	4430	4430	4430	0
249	20241018	155200	129845550	4430	4430	4430	4430	0
250	20241018	155100	129845550	4430	4430	4430	4430	0
251	20241018	155000	129845550	4430	4430	4430	4430	0
252	20241018	154900	129845550	4430	4430	4430	4430	0
253	20241018	154800	129845550	4430	4430	4430	4430	0
254	20241018	154700	129845550	4430	4430	4430	4430	0
255	20241018	154600	129845550	4430	4430	4430	4430	0
256	20241018	154500	129845550	4430	4430	4430	4430	0
257	20241018	154400	129845550	4430	4430	4430	4430	0
258	20241018	154300	129845550	4430	4430	4430	4430	0
259	20241018	154200	129845550	4430	4430	4430	4430	0
260	20241018	154100	129845550	4430	4430	4430	4430	0
261	20241018	154000	129845550	4430	4430	4430	4430	0
262	20241018	153900	129845550	4430	4430	4430	4430	0
263	20241018	153800	129845550	4430	4430	4430	4430	0
264	20241018	153700	129845550	4430	4430	4430	4430	0
265	20241018	153600	129845550	4430	4430	4430	4430	0
266	20241018	153500	129845550	4430	4430	4430	4430	0
267	20241018	153400	129845550	4430	4430	4430	4430	0
268	20241018	153300	129845550	4430	4430	4430	4430	0
269	20241018	153200	129845550	4430	4430	4430	4430	0
270	20241018	153100	129845550	4430	4430	4430	4430	0
271	20241018	153000	129845550	4430	4430	4430	4430	928
272	20241018	152900	125734510	4435	4435	4435	4435	0
273	20241018	152800	125734510	4435	4435	4435	4435	0
274	20241018	152700	125734510	4435	4435	4435	4435	0
275	20241018	152600	125734510	4435	4435	4435	4435	0
276	20241018	152500	125734510	4435	4435	4435	4435	0
277	20241018	152400	125734510	4435	4435	4435	4435	0
278	20241018	152300	125734510	4435	4435	4435	4435	0
279	20241018	152200	125734510	4435	4435	4435	4435	0
280	20241018	152100	125734510	4435	4435	4435	4435	0
281	20241018	152000	125734510	4435	4435	4435	4435	0
282	20241018	151900	125734510	4435	4440	4440	4435	3
283	20241018	151800	125721195	4465	4465	4465	4465	0
284	20241018	151700	125721195	4465	4465	4465	4465	0
285	20241018	151600	125721195	4465	4465	4465	4465	0
286	20241018	151500	125721195	4465	4465	4465	4465	0
287	20241018	151400	125721195	4465	4465	4465	4465	0
288	20241018	151300	125721195	4465	4465	4465	4465	0
289	20241018	151200	125721195	4465	4450	4465	4450	213
290	20241018	151100	124773330	4470	4470	4470	4470	0
291	20241018	151000	124773330	4470	4470	4470	4470	0
292	20241018	150900	124773330	4470	4460	4470	4460	187
293	20241018	150800	123939300	4475	4475	4475	4475	1
294	20241018	150700	123934825	4470	4460	4470	4460	55
295	20241018	150600	123689495	4460	4460	4460	4460	0
296	20241018	150500	123689495	4460	4460	4460	4460	2
297	20241018	150400	123680575	4450	4450	4450	4450	337
298	20241018	150300	122180925	4450	4445	4450	4445	185
299	20241018	150200	121357680	4450	4450	4450	4450	0
300	20241018	150100	121357680	4450	4450	4450	4450	1
301	20241018	150000	121353230	4445	4445	4445	4445	1
302	20241018	145900	121348785	4460	4460	4460	4460	0
303	20241018	145800	121348785	4460	4460	4460	4460	0
304	20241018	145700	121348785	4460	4460	4460	4460	1
305	20241018	145600	121344325	4470	4470	4470	4470	0
306	20241018	145500	121344325	4470	4470	4470	4470	0
307	20241018	145400	121344325	4470	4470	4470	4465	1027
308	20241018	145300	116753735	4465	4460	4465	4460	31
309	20241018	145200	116615340	4465	4465	4465	4465	43
310	20241018	145100	116423345	4460	4460	4460	4460	19
311	20241018	145000	116338605	4460	4455	4460	4455	70
312	20241018	144900	116026545	4450	4450	4450	4450	0
313	20241018	144800	116026545	4450	4450	4450	4450	84
314	20241018	144700	115652745	4455	4455	4455	4455	103
315	20241018	144600	115193880	4450	4450	4450	4450	17
316	20241018	144500	115118230	4450	4450	4450	4450	17
317	20241018	144400	115042580	4450	4450	4450	4450	59
318	20241018	144300	114780030	4445	4445	4445	4445	9
319	20241018	144200	114740025	4455	4455	4455	4455	0
320	20241018	144100	114740025	4455	4455	4455	4455	0
321	20241018	144000	114740025	4455	4455	4455	4455	1
322	20241018	143900	114735570	4430	4430	4430	4430	30
323	20241018	143800	114602670	4450	4455	4455	4450	95
324	20241018	143700	114179915	4450	4450	4450	4450	6
325	20241018	143600	114153215	4455	4455	4455	4455	1
326	20241018	143500	114148760	4450	4450	4450	4450	0
327	20241018	143400	114148760	4450	4450	4450	4450	0
328	20241018	143300	114148760	4450	4450	4450	4450	0
329	20241018	143200	114148760	4450	4450	4450	4450	0
330	20241018	143100	114148760	4450	4450	4450	4450	0
331	20241018	143000	114148760	4450	4450	4450	4450	1
332	20241018	142900	114144310	4450	4450	4450	4450	50
333	20241018	142800	113921810	4460	4460	4460	4460	0
334	20241018	142700	113921810	4460	4460	4460	4460	0
335	20241018	142600	113921810	4460	4460	4460	4460	0
336	20241018	142500	113921810	4460	4460	4460	4460	0
337	20241018	142400	113921810	4460	4460	4460	4460	1
338	20241018	142300	113917350	4430	4430	4430	4430	0
339	20241018	142200	113917350	4430	4430	4430	4430	0
340	20241018	142100	113917350	4430	4430	4430	4430	0
341	20241018	142000	113917350	4430	4465	4465	4430	2
342	20241018	141900	113908455	4460	4460	4460	4460	22
343	20241018	141800	113810335	4460	4460	4460	4460	0
344	20241018	141700	113810335	4460	4460	4460	4460	0
345	20241018	141600	113810335	4460	4460	4460	4460	200
346	20241018	141500	112918335	4465	4460	4465	4460	310
347	20241018	141400	111535725	4455	4420	4455	4420	236
348	20241018	141300	110484695	4420	4410	4420	4410	93
349	20241018	141200	110073755	4410	4410	4410	4410	5
350	20241018	141100	110051705	4410	4410	4410	4410	20
351	20241018	141000	109963505	4410	4410	4410	4410	50
352	20241018	140900	109743005	4410	4410	4410	4410	0
353	20241018	140800	109743005	4410	4410	4410	4410	0
354	20241018	140700	109743005	4410	4410	4410	4410	0
355	20241018	140600	109743005	4410	4410	4410	4410	0
356	20241018	140500	109743005	4410	4410	4410	4410	1
357	20241018	140400	109738595	4410	4410	4410	4410	11
358	20241018	140300	109690085	4390	4390	4390	4390	0
359	20241018	140200	109690085	4390	4390	4390	4390	131
360	20241018	140100	109114995	4410	4410	4410	4410	0
361	20241018	140000	109114995	4410	4410	4410	4410	0
362	20241018	135900	109114995	4410	4390	4410	4390	30
363	20241018	135800	108982895	4390	4390	4390	4390	0
364	20241018	135700	108982895	4390	4390	4390	4390	90
365	20241018	135600	108587795	4390	4390	4390	4390	0
366	20241018	135500	108587795	4390	4400	4400	4390	556
367	20241018	135400	106146145	4410	4410	4410	4410	1
368	20241018	135300	106141735	4405	4405	4405	4405	297
369	20241018	135200	104833450	4405	4405	4405	4405	322
370	20241018	135100	103415040	4405	4405	4405	4405	0
371	20241018	135000	103415040	4405	4405	4405	4405	0
372	20241018	134900	103415040	4405	4405	4405	4405	1
373	20241018	134800	103410635	4405	4405	4405	4405	0
374	20241018	134700	103410635	4405	4405	4405	4405	1
375	20241018	134600	103406230	4400	4400	4400	4400	69
376	20241018	134500	103102630	4400	4400	4400	4400	1
377	20241018	134400	103098230	4410	4410	4410	4410	0
378	20241018	134300	103098230	4410	4410	4410	4410	0
379	20241018	134200	103098230	4410	4400	4410	4400	2
380	20241018	134100	103089420	4400	4400	4400	4400	10
381	20241018	134000	103045420	4400	4400	4400	4400	100
382	20241018	133900	102605420	4400	4400	4400	4400	402
383	20241018	133800	100836620	4400	4400	4400	4400	6
384	20241018	133700	100810220	4400	4400	4400	4400	33
385	20241018	133600	100665020	4410	4405	4410	4405	150
386	20241018	133500	100004145	4405	4405	4405	4405	490
387	20241018	133400	97845695	4405	4410	4410	4405	532
388	20241018	133300	95500735	4400	4400	4400	4400	0
389	20241018	133200	95500735	4400	4400	4400	4400	0
390	20241018	133100	95500735	4400	4400	4400	4400	0
391	20241018	133000	95500735	4400	4400	4400	4400	0
392	20241018	132900	95500735	4400	4415	4415	4400	1363
393	20241018	132800	89497820	4420	4420	4420	4420	0
394	20241018	132700	89497820	4420	4420	4420	4415	250
395	20241018	132600	88392850	4420	4440	4440	4420	327
396	20241018	132500	86946805	4470	4470	4470	4470	0
397	20241018	132400	86946805	4470	4470	4470	4470	0
398	20241018	132300	86946805	4470	4470	4470	4470	0
399	20241018	132200	86946805	4470	4470	4470	4470	0
400	20241018	132100	86946805	4470	4470	4470	4470	0
401	20241018	132000	86946805	4470	4425	4470	4425	347
402	20241018	131900	85405890	4420	4420	4420	4420	1
403	20241018	131800	85401470	4425	4425	4425	4425	0
404	20241018	131700	85401470	4425	4420	4425	4420	44
405	20241018	131600	85206985	4420	4420	4420	4420	0
406	20241018	131500	85206985	4420	4420	4420	4420	1
407	20241018	131400	85202565	4415	4415	4415	4415	0
408	20241018	131300	85202565	4415	4415	4415	4415	0
409	20241018	131200	85202565	4415	4415	4415	4415	28
410	20241018	131100	85078945	4415	4415	4415	4415	0
411	20241018	131000	85078945	4415	4415	4415	4415	0
412	20241018	130900	85078945	4415	4420	4420	4415	164
413	20241018	130800	84354070	4425	4425	4425	4425	1
414	20241018	130700	84349645	4420	4420	4420	4420	0
415	20241018	130600	84349645	4420	4420	4420	4420	1
416	20241018	130500	84345225	4420	4420	4420	4420	0
417	20241018	130400	84345225	4420	4420	4420	4420	0
418	20241018	130300	84345225	4420	4420	4420	4420	0
419	20241018	130200	84345225	4420	4420	4420	4420	0
420	20241018	130100	84345225	4420	4420	4420	4420	1
421	20241018	130000	84340805	4425	4425	4425	4425	68
422	20241018	125900	84039905	4425	4425	4425	4425	0
423	20241018	125800	84039905	4425	4425	4425	4425	88
424	20241018	125700	83650505	4430	4430	4430	4430	1
425	20241018	125600	83646075	4425	4425	4425	4425	155
426	20241018	125500	82960200	4430	4430	4430	4430	0
427	20241018	125400	82960200	4430	4430	4430	4430	0
428	20241018	125300	82960200	4430	4430	4430	4430	0
429	20241018	125200	82960200	4430	4430	4430	4430	101
430	20241018	125100	82512770	4455	4455	4455	4455	0
431	20241018	125000	82512770	4455	4455	4455	4455	0
432	20241018	124900	82512770	4455	4455	4455	4455	0
433	20241018	124800	82512770	4455	4455	4455	4455	0
434	20241018	124700	82512770	4455	4455	4455	4455	0
435	20241018	124600	82512770	4455	4455	4455	4455	0
436	20241018	124500	82512770	4455	4455	4455	4455	25
437	20241018	124400	82401395	4460	4460	4460	4460	0
438	20241018	124300	82401395	4460	4460	4460	4460	0
439	20241018	124200	82401395	4460	4460	4460	4460	0
440	20241018	124100	82401395	4460	4460	4460	4460	0
441	20241018	124000	82401395	4460	4435	4460	4435	7
442	20241018	123900	82370325	4425	4425	4425	4425	0
443	20241018	123800	82370325	4425	4425	4425	4425	0
444	20241018	123700	82370325	4425	4430	4430	4425	20
445	20241018	123600	82281755	4435	4435	4435	4430	303
446	20241018	123500	80939245	4435	4435	4435	4435	0
447	20241018	123400	80939245	4435	4435	4435	4435	0
448	20241018	123300	80939245	4435	4440	4440	4435	22
449	20241018	123200	80841575	4440	4445	4445	4440	85
450	20241018	123100	80464140	4470	4470	4470	4470	0
451	20241018	123000	80464140	4470	4470	4470	4470	0
452	20241018	122900	80464140	4470	4470	4470	4470	0
453	20241018	122800	80464140	4470	4470	4470	4470	0
454	20241018	122700	80464140	4470	4440	4470	4440	33
455	20241018	122600	80316930	4470	4445	4470	4445	21
456	20241018	122500	80223320	4440	4440	4440	4440	40
457	20241018	122400	80045720	4450	4450	4450	4450	0
458	20241018	122300	80045720	4450	4450	4450	4450	0
459	20241018	122200	80045720	4450	4450	4450	4450	0
460	20241018	122100	80045720	4450	4450	4450	4450	0
461	20241018	122000	80045720	4450	4450	4450	4450	0
462	20241018	121900	80045720	4450	4445	4450	4445	2
463	20241018	121800	80036825	4475	4475	4475	4475	0
464	20241018	121700	80036825	4475	4475	4475	4475	1
465	20241018	121600	80032350	4430	4435	4435	4430	80
466	20241018	121500	79677845	4440	4440	4440	4440	1
467	20241018	121400	79673405	4435	4435	4435	4435	0
468	20241018	121300	79673405	4435	4435	4435	4435	73
469	20241018	121200	79349650	4440	4440	4440	4440	0
470	20241018	121100	79349650	4440	4440	4440	4440	0
471	20241018	121000	79349650	4440	4440	4440	4440	0
472	20241018	120900	79349650	4440	4440	4440	4440	0
473	20241018	120800	79349650	4440	4440	4440	4440	10
474	20241018	120700	79305250	4440	4440	4440	4440	30
475	20241018	120600	79172050	4440	4440	4440	4440	41
476	20241018	120500	78990010	4440	4440	4440	4440	0
477	20241018	120400	78990010	4440	4440	4440	4440	0
478	20241018	120300	78990010	4440	4440	4440	4440	0
479	20241018	120200	78990010	4440	4440	4440	4440	124
480	20241018	120100	78439450	4440	4440	4440	4440	0
481	20241018	120000	78439450	4440	4440	4440	4440	0
482	20241018	115900	78439450	4440	4440	4440	4440	0
483	20241018	115800	78439450	4440	4440	4440	4440	106
484	20241018	115700	77968810	4440	4440	4440	4440	0
485	20241018	115600	77968810	4440	4440	4440	4440	0
486	20241018	115500	77968810	4440	4440	4440	4440	0
487	20241018	115400	77968810	4440	4440	4440	4440	203
488	20241018	115300	77067490	4445	4470	4470	4445	213
489	20241018	115200	76120585	4475	4475	4475	4475	0
490	20241018	115100	76120585	4475	4475	4475	4475	0
491	20241018	115000	76120585	4475	4475	4475	4475	0
492	20241018	114900	76120585	4475	4475	4475	4475	0
493	20241018	114800	76120585	4475	4475	4475	4475	1
494	20241018	114700	76116110	4450	4450	4450	4450	9
495	20241018	114600	76076060	4450	4450	4450	4450	131
496	20241018	114500	75493110	4450	4455	4455	4450	306
497	20241018	114400	74130855	4480	4480	4480	4480	0
498	20241018	114300	74130855	4480	4480	4480	4480	19
499	20241018	114200	74045735	4490	4490	4490	4490	0
500	20241018	114100	74045735	4490	4490	4490	4490	0
501	20241018	114000	74045735	4490	4490	4490	4490	1
502	20241018	113900	74041245	4455	4455	4455	4455	0
503	20241018	113800	74041245	4455	4455	4455	4455	0
504	20241018	113700	74041245	4455	4455	4455	4455	1
505	20241018	113600	74036790	4505	4470	4505	4470	50
506	20241018	113500	73812950	4450	4450	4450	4450	50
507	20241018	113400	73590450	4450	4450	4450	4450	0
508	20241018	113300	73590450	4450	4450	4450	4450	0
509	20241018	113200	73590450	4450	4450	4450	4450	0
510	20241018	113100	73590450	4450	4450	4450	4450	0
511	20241018	113000	73590450	4450	4450	4450	4450	0
512	20241018	112900	73590450	4450	4450	4450	4450	50
513	20241018	112800	73367950	4450	4450	4450	4450	0
514	20241018	112700	73367950	4450	4455	4455	4450	2
515	20241018	112600	73359045	4445	4445	4445	4445	0
516	20241018	112500	73359045	4445	4445	4445	4445	0
517	20241018	112400	73359045	4445	4445	4445	4445	0
518	20241018	112300	73359045	4445	4445	4445	4445	0
519	20241018	112200	73359045	4445	4450	4450	4445	5
520	20241018	112100	73336810	4450	4450	4450	4450	0
521	20241018	112000	73336810	4450	4450	4450	4450	819
522	20241018	111900	69692260	4450	4465	4465	4450	1068
523	20241018	111800	64936380	4465	4465	4465	4465	159
524	20241018	111700	64226445	4465	4470	4470	4465	29
525	20241018	111600	64096820	4480	4480	4480	4480	0
526	20241018	111500	64096820	4480	4480	4480	4480	2
527	20241018	111400	64087860	4470	4470	4470	4470	199
528	20241018	111300	63198330	4475	4480	4480	4475	250
529	20241018	111200	62079480	4485	4485	4485	4485	0
530	20241018	111100	62079480	4485	4485	4485	4485	2
531	20241018	111000	62070510	4475	4475	4475	4475	0
532	20241018	110900	62070510	4475	4475	4475	4475	40
533	20241018	110800	61891510	4480	4480	4480	4480	0
534	20241018	110700	61891510	4480	4480	4480	4480	0
535	20241018	110600	61891510	4480	4480	4480	4480	1
536	20241018	110500	61887030	4485	4485	4485	4485	0
537	20241018	110400	61887030	4485	4485	4485	4485	1
538	20241018	110300	61882545	4475	4475	4475	4475	1
539	20241018	110200	61878070	4475	4475	4475	4475	0
540	20241018	110100	61878070	4475	4475	4475	4475	0
541	20241018	110000	61878070	4475	4475	4475	4475	0
542	20241018	105900	61878070	4475	4475	4475	4475	80
543	20241018	105800	61520070	4475	4475	4475	4475	0
544	20241018	105700	61520070	4475	4475	4475	4475	0
545	20241018	105600	61520070	4475	4475	4475	4475	0
546	20241018	105500	61520070	4475	4475	4475	4475	1
547	20241018	105400	61515595	4475	4475	4475	4475	0
548	20241018	105300	61515595	4475	4475	4475	4475	0
549	20241018	105200	61515595	4475	4490	4490	4475	51
550	20241018	105100	61286620	4490	4490	4490	4490	0
551	20241018	105000	61286620	4490	4490	4490	4490	0
552	20241018	104900	61286620	4490	4490	4490	4490	0
553	20241018	104800	61286620	4490	4490	4490	4490	0
554	20241018	104700	61286620	4490	4490	4490	4490	0
555	20241018	104600	61286620	4490	4490	4490	4490	2
556	20241018	104500	61277640	4475	4475	4475	4475	150
557	20241018	104400	60606390	4475	4475	4475	4475	0
558	20241018	104300	60606390	4475	4475	4475	4475	0
559	20241018	104200	60606390	4475	4475	4475	4475	2
560	20241018	104100	60597440	4475	4475	4475	4475	0
561	20241018	104000	60597440	4475	4475	4475	4475	0
562	20241018	103900	60597440	4475	4475	4475	4475	35
563	20241018	103800	60440815	4475	4475	4475	4475	0
564	20241018	103700	60440815	4475	4475	4475	4475	0
565	20241018	103600	60440815	4475	4480	4480	4475	16
566	20241018	103500	60369190	4490	4490	4490	4490	1
567	20241018	103400	60364700	4475	4475	4475	4475	0
568	20241018	103300	60364700	4475	4480	4480	4475	8
569	20241018	103200	60328875	4480	4480	4480	4480	42
570	20241018	103100	60140715	4485	4485	4485	4485	0
571	20241018	103000	60140715	4485	4490	4495	4485	608
572	20241018	102900	57410855	4490	4500	4500	4490	588
573	20241018	102800	54765065	4525	4525	4525	4525	0
574	20241018	102700	54765065	4525	4525	4525	4525	0
575	20241018	102600	54765065	4525	4525	4525	4525	0
576	20241018	102500	54765065	4525	4525	4525	4525	0
577	20241018	102400	54765065	4525	4515	4525	4500	1954
578	20241018	102300	45960245	4515	4515	4515	4515	26
579	20241018	102200	45842855	4525	4525	4525	4525	0
580	20241018	102100	45842855	4525	4525	4525	4525	200
581	20241018	102000	44937855	4540	4535	4540	4535	8
582	20241018	101900	44901560	4540	4540	4540	4540	0
583	20241018	101800	44901560	4540	4540	4540	4540	0
584	20241018	101700	44901560	4540	4540	4540	4540	2
585	20241018	101600	44892480	4515	4515	4515	4515	44
586	20241018	101500	44693820	4515	4515	4515	4515	2
587	20241018	101400	44684790	4515	4515	4515	4515	10
588	20241018	101300	44639640	4545	4545	4545	4545	0
589	20241018	101200	44639640	4545	4545	4545	4545	9
590	20241018	101100	44598735	4535	4535	4535	4535	22
591	20241018	101000	44498965	4535	4535	4535	4535	5
592	20241018	100900	44476290	4535	4535	4535	4535	0
593	20241018	100800	44476290	4535	4535	4535	4535	0
594	20241018	100700	44476290	4535	4535	4535	4535	2
595	20241018	100600	44467220	4510	4520	4535	4510	459
596	20241018	100500	42392635	4520	4520	4520	4520	12
597	20241018	100400	42338395	4520	4520	4520	4510	730
598	20241018	100300	39039245	4525	4545	4545	4525	16
599	20241018	100200	38966765	4525	4540	4545	4525	65
600	20241018	100100	38672560	4545	4545	4545	4545	0
601	20241018	100000	38672560	4545	4545	4545	4545	0
602	20241018	095900	38672560	4545	4520	4545	4520	102
603	20241018	095800	38211470	4535	4535	4535	4535	416
604	20241018	095700	36324910	4535	4525	4535	4525	4
605	20241018	095600	36306790	4535	4535	4535	4525	11
606	20241018	095500	36256985	4530	4530	4530	4525	28
607	20241018	095400	36130160	4530	4530	4530	4530	1
608	20241018	095300	36125630	4525	4525	4525	4525	200
609	20241018	095200	35220630	4545	4545	4545	4545	0
610	20241018	095100	35220630	4545	4545	4545	4545	0
611	20241018	095000	35220630	4545	4545	4545	4545	0
612	20241018	094900	35220630	4545	4545	4545	4545	0
613	20241018	094800	35220630	4545	4520	4545	4520	3
614	20241018	094700	35207045	4520	4520	4520	4520	141
615	20241018	094600	34569725	4515	4515	4515	4515	0
616	20241018	094500	34569725	4515	4515	4515	4515	2
617	20241018	094400	34560695	4540	4540	4540	4540	0
618	20241018	094300	34560695	4540	4535	4540	4535	217
619	20241018	094200	33576315	4540	4540	4540	4540	11
620	20241018	094100	33526375	4540	4525	4540	4525	2
621	20241018	094000	33517310	4515	4515	4515	4515	147
622	20241018	093900	32853605	4515	4515	4515	4515	24
623	20241018	093800	32745245	4525	4525	4525	4525	0
624	20241018	093700	32745245	4525	4530	4530	4525	6
625	20241018	093600	32718080	4530	4530	4530	4530	0
626	20241018	093500	32718080	4530	4530	4530	4530	0
627	20241018	093400	32718080	4530	4530	4530	4530	0
628	20241018	093300	32718080	4530	4530	4530	4530	0
629	20241018	093200	32718080	4530	4530	4530	4530	4
630	20241018	093100	32699960	4545	4545	4545	4545	0
631	20241018	093000	32699960	4545	4545	4545	4545	2
632	20241018	092900	32690870	4505	4505	4505	4505	0
633	20241018	092800	32690870	4505	4520	4530	4505	1224
634	20241018	092700	27168990	4525	4530	4530	4525	698
635	20241018	092600	24007300	4530	4535	4540	4530	32
636	20241018	092500	23862305	4515	4515	4515	4515	0
637	20241018	092400	23862305	4515	4520	4520	4515	1236
638	20241018	092300	18276790	4520	4535	4545	4520	533
639	20241018	092200	15865070	4530	4535	4535	4530	160
640	20241018	092100	15139760	4535	4540	4540	4535	24
641	20241018	092000	15030890	4555	4545	4555	4545	2
642	20241018	091900	15021790	4550	4560	4560	4550	379
643	20241018	091800	13294975	4560	4560	4560	4560	6
644	20241018	091700	13267615	4580	4580	4580	4580	0
645	20241018	091600	13267615	4580	4580	4580	4580	830
646	20241018	091500	9466215	4580	4580	4580	4580	0
647	20241018	091400	9466215	4580	4580	4580	4580	101
648	20241018	091300	9003635	4575	4575	4575	4575	2
649	20241018	091200	8994485	4575	4575	4575	4575	16
650	20241018	091100	8921285	4575	4575	4575	4575	4
651	20241018	091000	8902985	4575	4570	4575	4570	59
652	20241018	090900	8633350	4590	4585	4590	4585	423
653	20241018	090800	6693890	4590	4570	4590	4570	183
654	20241018	090700	5855840	4570	4560	4570	4560	20
655	20241018	090600	5764530	4560	4560	4560	4560	0
656	20241018	090500	5764530	4560	4550	4560	4550	11
657	20241018	090400	5714400	4550	4540	4550	4540	46
658	20241018	090300	5505315	4540	4520	4540	4520	7
659	20241018	090200	5473640	4520	4520	4520	4520	51
660	20241018	090100	5243120	4535	4530	4535	4520	376
661	20241018	090000	3539765	4530	4525	4530	4510	783