KissMeData/092190/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200400	114638225	4120	4120	4120	4120	785
3	20241018	200300	114638225	4120	4120	4120	4120	0
4	20241018	200200	114638225	4120	4120	4120	4120	0
5	20241018	200100	114638225	4120	4120	4120	4120	0
6	20241018	200000	114638225	4120	4120	4120	4120	0
7	20241018	195900	114638225	4120	4120	4120	4120	0
8	20241018	195800	114638225	4120	4120	4120	4120	0
9	20241018	195700	114638225	4120	4120	4120	4120	0
10	20241018	195600	114638225	4120	4120	4120	4120	0
11	20241018	195500	114638225	4120	4120	4120	4120	0
12	20241018	195400	114638225	4120	4120	4120	4120	0
13	20241018	195300	114638225	4120	4120	4120	4120	0
14	20241018	195200	114638225	4120	4120	4120	4120	0
15	20241018	195100	114638225	4120	4120	4120	4120	0
16	20241018	195000	114638225	4120	4120	4120	4120	0
17	20241018	194900	114638225	4120	4120	4120	4120	0
18	20241018	194800	114638225	4120	4120	4120	4120	0
19	20241018	194700	114638225	4120	4120	4120	4120	0
20	20241018	194600	114638225	4120	4120	4120	4120	0
21	20241018	194500	114638225	4120	4120	4120	4120	0
22	20241018	194400	114638225	4120	4120	4120	4120	0
23	20241018	194300	114638225	4120	4120	4120	4120	0
24	20241018	194200	114638225	4120	4120	4120	4120	0
25	20241018	194100	114638225	4120	4120	4120	4120	0
26	20241018	194000	114638225	4120	4120	4120	4120	0
27	20241018	193900	114638225	4120	4120	4120	4120	0
28	20241018	193800	114638225	4120	4120	4120	4120	0
29	20241018	193700	114638225	4120	4120	4120	4120	0
30	20241018	193600	114638225	4120	4120	4120	4120	0
31	20241018	193500	114638225	4120	4120	4120	4120	0
32	20241018	193400	114638225	4120	4120	4120	4120	785
33	20241018	193300	114638225	4120	4120	4120	4120	0
34	20241018	193200	114638225	4120	4120	4120	4120	0
35	20241018	193100	114638225	4120	4120	4120	4120	0
36	20241018	193000	114638225	4120	4120	4120	4120	0
37	20241018	192900	114638225	4120	4120	4120	4120	0
38	20241018	192800	114638225	4120	4120	4120	4120	0
39	20241018	192700	114638225	4120	4120	4120	4120	0
40	20241018	192600	114638225	4120	4120	4120	4120	0
41	20241018	192500	114638225	4120	4120	4120	4120	0
42	20241018	192400	114638225	4120	4120	4120	4120	0
43	20241018	192300	114638225	4120	4120	4120	4120	0
44	20241018	192200	114638225	4120	4120	4120	4120	0
45	20241018	192100	114638225	4120	4120	4120	4120	0
46	20241018	192000	114638225	4120	4120	4120	4120	0
47	20241018	191900	114638225	4120	4120	4120	4120	0
48	20241018	191800	114638225	4120	4120	4120	4120	0
49	20241018	191700	114638225	4120	4120	4120	4120	0
50	20241018	191600	114638225	4120	4120	4120	4120	0
51	20241018	191500	114638225	4120	4120	4120	4120	0
52	20241018	191400	114638225	4120	4120	4120	4120	0
53	20241018	191300	114638225	4120	4120	4120	4120	0
54	20241018	191200	114638225	4120	4120	4120	4120	0
55	20241018	191100	114638225	4120	4120	4120	4120	0
56	20241018	191000	114638225	4120	4120	4120	4120	0
57	20241018	190900	114638225	4120	4120	4120	4120	0
58	20241018	190800	114638225	4120	4120	4120	4120	0
59	20241018	190700	114638225	4120	4120	4120	4120	0
60	20241018	190600	114638225	4120	4120	4120	4120	0
61	20241018	190500	114638225	4120	4120	4120	4120	0
62	20241018	190400	114638225	4120	4120	4120	4120	785
63	20241018	190300	114638225	4120	4120	4120	4120	0
64	20241018	190200	114638225	4120	4120	4120	4120	0
65	20241018	190100	114638225	4120	4120	4120	4120	0
66	20241018	190000	114638225	4120	4120	4120	4120	0
67	20241018	185900	114638225	4120	4120	4120	4120	0
68	20241018	185800	114638225	4120	4120	4120	4120	0
69	20241018	185700	114638225	4120	4120	4120	4120	0
70	20241018	185600	114638225	4120	4120	4120	4120	0
71	20241018	185500	114638225	4120	4120	4120	4120	0
72	20241018	185400	114638225	4120	4120	4120	4120	0
73	20241018	185300	114638225	4120	4120	4120	4120	0
74	20241018	185200	114638225	4120	4120	4120	4120	0
75	20241018	185100	114638225	4120	4120	4120	4120	0
76	20241018	185000	114638225	4120	4120	4120	4120	0
77	20241018	184900	114638225	4120	4120	4120	4120	0
78	20241018	184800	114638225	4120	4120	4120	4120	0
79	20241018	184700	114638225	4120	4120	4120	4120	0
80	20241018	184600	114638225	4120	4120	4120	4120	0
81	20241018	184500	114638225	4120	4120	4120	4120	0
82	20241018	184400	114638225	4120	4120	4120	4120	0
83	20241018	184300	114638225	4120	4120	4120	4120	0
84	20241018	184200	114638225	4120	4120	4120	4120	0
85	20241018	184100	114638225	4120	4120	4120	4120	0
86	20241018	184000	114638225	4120	4120	4120	4120	0
87	20241018	183900	114638225	4120	4120	4120	4120	0
88	20241018	183800	114638225	4120	4120	4120	4120	0
89	20241018	183700	114638225	4120	4120	4120	4120	0
90	20241018	183600	114638225	4120	4120	4120	4120	0
91	20241018	183500	114638225	4120	4120	4120	4120	0
92	20241018	183400	114638225	4120	4120	4120	4120	785
93	20241018	183300	114638225	4120	4120	4120	4120	0
94	20241018	183200	114638225	4120	4120	4120	4120	0
95	20241018	183100	114638225	4120	4120	4120	4120	0
96	20241018	183000	114638225	4120	4120	4120	4120	0
97	20241018	182900	114638225	4120	4120	4120	4120	0
98	20241018	182800	114638225	4120	4120	4120	4120	0
99	20241018	182700	114638225	4120	4120	4120	4120	0
100	20241018	182600	114638225	4120	4120	4120	4120	0
101	20241018	182500	114638225	4120	4120	4120	4120	0
102	20241018	182400	114638225	4120	4120	4120	4120	0
103	20241018	182300	114638225	4120	4120	4120	4120	0
104	20241018	182200	114638225	4120	4120	4120	4120	0
105	20241018	182100	114638225	4120	4120	4120	4120	0
106	20241018	182000	114638225	4120	4120	4120	4120	0
107	20241018	181900	114638225	4120	4120	4120	4120	0
108	20241018	181800	114638225	4120	4120	4120	4120	0
109	20241018	181700	114638225	4120	4120	4120	4120	0
110	20241018	181600	114638225	4120	4120	4120	4120	0
111	20241018	181500	114638225	4120	4120	4120	4120	0
112	20241018	181400	114638225	4120	4120	4120	4120	0
113	20241018	181300	114638225	4120	4120	4120	4120	0
114	20241018	181200	114638225	4120	4120	4120	4120	0
115	20241018	181100	114638225	4120	4120	4120	4120	0
116	20241018	181000	114638225	4120	4120	4120	4120	0
117	20241018	180900	114638225	4120	4120	4120	4120	0
118	20241018	180800	114638225	4120	4120	4120	4120	0
119	20241018	180700	114638225	4120	4120	4120	4120	0
120	20241018	180600	114638225	4120	4120	4120	4120	0
121	20241018	180500	114638225	4120	4120	4120	4120	0
122	20241018	180400	114638225	4120	4120	4120	4120	785
123	20241018	180300	114638225	4120	4120	4120	4120	0
124	20241018	180200	114638225	4120	4120	4120	4120	0
125	20241018	180100	114638225	4120	4120	4120	4120	0
126	20241018	180000	114638225	4120	4120	4120	4120	0
127	20241018	175900	114638225	4120	4120	4120	4120	0
128	20241018	175800	114638225	4120	4120	4120	4120	0
129	20241018	175700	114638225	4120	4120	4120	4120	0
130	20241018	175600	114638225	4120	4120	4120	4120	0
131	20241018	175500	114638225	4120	4120	4120	4120	0
132	20241018	175400	114638225	4120	4120	4120	4120	0
133	20241018	175300	114638225	4120	4120	4120	4120	0
134	20241018	175200	114638225	4120	4120	4120	4120	0
135	20241018	175100	114638225	4120	4120	4120	4120	0
136	20241018	175000	114638225	4120	4120	4120	4120	0
137	20241018	174900	114638225	4120	4120	4120	4120	0
138	20241018	174800	114638225	4120	4120	4120	4120	0
139	20241018	174700	114638225	4120	4120	4120	4120	0
140	20241018	174600	114638225	4120	4120	4120	4120	0
141	20241018	174500	114638225	4120	4120	4120	4120	0
142	20241018	174400	114638225	4120	4120	4120	4120	0
143	20241018	174300	114638225	4120	4120	4120	4120	0
144	20241018	174200	114638225	4120	4120	4120	4120	0
145	20241018	174100	114638225	4120	4120	4120	4120	0
146	20241018	174000	114638225	4120	4120	4120	4120	0
147	20241018	173900	114638225	4120	4120	4120	4120	0
148	20241018	173800	114638225	4120	4120	4120	4120	0
149	20241018	173700	114638225	4120	4120	4120	4120	0
150	20241018	173600	114638225	4120	4120	4120	4120	0
151	20241018	173500	114638225	4120	4120	4120	4120	0
152	20241018	173400	114638225	4120	4120	4120	4120	785
153	20241018	173300	114638225	4120	4120	4120	4120	0
154	20241018	173200	114638225	4120	4120	4120	4120	0
155	20241018	173100	114638225	4120	4120	4120	4120	0
156	20241018	173000	114638225	4120	4120	4120	4120	0
157	20241018	172900	114638225	4120	4120	4120	4120	0
158	20241018	172800	114638225	4120	4120	4120	4120	0
159	20241018	172700	114638225	4120	4120	4120	4120	0
160	20241018	172600	114638225	4120	4120	4120	4120	0
161	20241018	172500	114638225	4120	4120	4120	4120	0
162	20241018	172400	114638225	4120	4120	4120	4120	0
163	20241018	172300	114638225	4120	4120	4120	4120	0
164	20241018	172200	114638225	4120	4120	4120	4120	0
165	20241018	172100	114638225	4120	4120	4120	4120	0
166	20241018	172000	114638225	4120	4120	4120	4120	0
167	20241018	171900	114638225	4120	4120	4120	4120	0
168	20241018	171800	114638225	4120	4120	4120	4120	0
169	20241018	171700	114638225	4120	4120	4120	4120	0
170	20241018	171600	114638225	4120	4120	4120	4120	0
171	20241018	171500	114638225	4120	4120	4120	4120	0
172	20241018	171400	114638225	4120	4120	4120	4120	0
173	20241018	171300	114638225	4120	4120	4120	4120	0
174	20241018	171200	114638225	4120	4120	4120	4120	0
175	20241018	171100	114638225	4120	4120	4120	4120	0
176	20241018	171000	114638225	4120	4120	4120	4120	0
177	20241018	170900	114638225	4120	4120	4120	4120	0
178	20241018	170800	114638225	4120	4120	4120	4120	0
179	20241018	170700	114638225	4120	4120	4120	4120	0
180	20241018	170600	114638225	4120	4120	4120	4120	0
181	20241018	170500	114638225	4120	4120	4120	4120	0
182	20241018	170400	114638225	4120	4120	4120	4120	785
183	20241018	170300	114638225	4120	4120	4120	4120	0
184	20241018	170200	114638225	4120	4120	4120	4120	0
185	20241018	170100	114638225	4120	4120	4120	4120	0
186	20241018	170000	114638225	4120	4120	4120	4120	0
187	20241018	165900	114638225	4120	4120	4120	4120	0
188	20241018	165800	114638225	4120	4120	4120	4120	0
189	20241018	165700	114638225	4120	4120	4120	4120	0
190	20241018	165600	114638225	4120	4120	4120	4120	0
191	20241018	165500	114638225	4120	4120	4120	4120	0
192	20241018	165400	114638225	4120	4120	4120	4120	0
193	20241018	165300	114638225	4120	4120	4120	4120	0
194	20241018	165200	114638225	4120	4120	4120	4120	0
195	20241018	165100	114638225	4120	4120	4120	4120	0
196	20241018	165000	114638225	4120	4120	4120	4120	0
197	20241018	164900	114638225	4120	4120	4120	4120	0
198	20241018	164800	114638225	4120	4120	4120	4120	0
199	20241018	164700	114638225	4120	4120	4120	4120	0
200	20241018	164600	114638225	4120	4120	4120	4120	0
201	20241018	164500	114638225	4120	4120	4120	4120	0
202	20241018	164400	114638225	4120	4120	4120	4120	0
203	20241018	164300	114638225	4120	4120	4120	4120	0
204	20241018	164200	114638225	4120	4120	4120	4120	0
205	20241018	164100	114638225	4120	4120	4120	4120	0
206	20241018	164000	114638225	4120	4120	4120	4120	0
207	20241018	163900	114638225	4120	4120	4120	4120	0
208	20241018	163800	114638225	4120	4120	4120	4120	0
209	20241018	163700	114638225	4120	4120	4120	4120	0
210	20241018	163600	114638225	4120	4120	4120	4120	0
211	20241018	163500	114638225	4120	4120	4120	4120	0
212	20241018	163400	114638225	4120	4120	4120	4120	785
213	20241018	163300	114638225	4120	4120	4120	4120	0
214	20241018	163200	114638225	4120	4120	4120	4120	0
215	20241018	163100	114638225	4120	4120	4120	4120	0
216	20241018	163000	114638225	4120	4120	4120	4120	0
217	20241018	162900	114638225	4120	4120	4120	4120	0
218	20241018	162800	114638225	4120	4120	4120	4120	0
219	20241018	162700	114638225	4120	4120	4120	4120	0
220	20241018	162600	114638225	4120	4120	4120	4120	0
221	20241018	162500	114638225	4120	4120	4120	4120	0
222	20241018	162400	114638225	4120	4120	4120	4120	0
223	20241018	162300	114638225	4120	4120	4120	4120	0
224	20241018	162200	114638225	4120	4120	4120	4120	0
225	20241018	162100	114638225	4120	4120	4120	4120	0
226	20241018	162000	114638225	4120	4120	4120	4120	0
227	20241018	161900	114638225	4120	4120	4120	4120	0
228	20241018	161800	114638225	4120	4120	4120	4120	0
229	20241018	161700	114638225	4120	4120	4120	4120	0
230	20241018	161600	114638225	4120	4120	4120	4120	0
231	20241018	161500	114638225	4120	4120	4120	4120	0
232	20241018	161400	114638225	4120	4120	4120	4120	0
233	20241018	161300	114638225	4120	4120	4120	4120	0
234	20241018	161200	114638225	4120	4120	4120	4120	0
235	20241018	161100	114638225	4120	4120	4120	4120	0
236	20241018	161000	114638225	4120	4120	4120	4120	0
237	20241018	160900	114638225	4120	4120	4120	4120	0
238	20241018	160800	114638225	4120	4120	4120	4120	0
239	20241018	160700	114638225	4120	4120	4120	4120	0
240	20241018	160600	114638225	4120	4120	4120	4120	0
241	20241018	160500	114638225	4120	4120	4120	4120	0
242	20241018	160400	114638225	4120	4120	4120	4120	785
243	20241018	160300	114638225	4120	4120	4120	4120	0
244	20241018	160200	114638225	4120	4120	4120	4120	0
245	20241018	160100	114638225	4120	4120	4120	4120	0
246	20241018	160000	114638225	4120	4120	4120	4120	0
247	20241018	155900	114638225	4120	4120	4120	4120	0
248	20241018	155800	114638225	4120	4120	4120	4120	0
249	20241018	155700	114638225	4120	4120	4120	4120	0
250	20241018	155600	114638225	4120	4120	4120	4120	0
251	20241018	155500	114638225	4120	4120	4120	4120	0
252	20241018	155400	114638225	4120	4120	4120	4120	0
253	20241018	155300	114638225	4120	4120	4120	4120	0
254	20241018	155200	114638225	4120	4120	4120	4120	0
255	20241018	155100	114638225	4120	4120	4120	4120	0
256	20241018	155000	114638225	4120	4120	4120	4120	0
257	20241018	154900	114638225	4120	4120	4120	4120	0
258	20241018	154800	114638225	4120	4120	4120	4120	0
259	20241018	154700	114638225	4120	4120	4120	4120	0
260	20241018	154600	114638225	4120	4120	4120	4120	0
261	20241018	154500	114638225	4120	4120	4120	4120	0
262	20241018	154400	114638225	4120	4120	4120	4120	0
263	20241018	154300	114638225	4120	4120	4120	4120	0
264	20241018	154200	114638225	4120	4120	4120	4120	0
265	20241018	154100	114638225	4120	4120	4120	4120	0
266	20241018	154000	114638225	4120	4120	4120	4120	0
267	20241018	153900	114638225	4120	4120	4120	4120	0
268	20241018	153800	114638225	4120	4120	4120	4120	0
269	20241018	153700	114638225	4120	4120	4120	4120	0
270	20241018	153600	114638225	4120	4120	4120	4120	0
271	20241018	153500	114638225	4120	4120	4120	4120	0
272	20241018	153400	114638225	4120	4120	4120	4120	785
273	20241018	153300	114638225	4120	4120	4120	4120	0
274	20241018	153200	114638225	4120	4120	4120	4120	0
275	20241018	153100	114638225	4120	4120	4120	4120	0
276	20241018	153000	114638225	4120	4120	4120	4120	785
277	20241018	152900	111404025	4085	4085	4085	4085	0
278	20241018	152800	111404025	4085	4085	4085	4085	0
279	20241018	152700	111404025	4085	4085	4085	4085	0
280	20241018	152600	111404025	4085	4085	4085	4085	0
281	20241018	152500	111404025	4085	4085	4085	4085	0
282	20241018	152400	111404025	4085	4085	4085	4085	0
283	20241018	152300	111404025	4085	4085	4085	4085	0
284	20241018	152200	111404025	4085	4085	4085	4085	0
285	20241018	152100	111404025	4085	4085	4085	4085	0
286	20241018	152000	111404025	4085	4085	4085	4085	0
287	20241018	151900	111404025	4085	4085	4085	4085	1
288	20241018	151800	111399940	4075	4080	4085	4075	68
289	20241018	151700	111122525	4080	4080	4080	4080	0
290	20241018	151600	111122525	4080	4080	4080	4080	0
291	20241018	151500	111122525	4080	4080	4080	4080	0
292	20241018	151400	111122525	4080	4080	4080	4080	0
293	20241018	151300	111122525	4080	4080	4080	4080	0
294	20241018	151200	111122525	4080	4080	4080	4080	4
295	20241018	151100	111106205	4090	4090	4090	4090	0
296	20241018	151000	111106205	4090	4090	4090	4090	0
297	20241018	150900	111106205	4090	4080	4090	4080	94
298	20241018	150800	110722675	4085	4085	4085	4085	3
299	20241018	150700	110710420	4115	4115	4115	4115	0
300	20241018	150600	110710420	4115	4115	4115	4115	0
301	20241018	150500	110710420	4115	4115	4115	4115	0
302	20241018	150400	110710420	4115	4115	4115	4115	0
303	20241018	150300	110710420	4115	4115	4115	4115	0
304	20241018	150200	110710420	4115	4115	4115	4115	0
305	20241018	150100	110710420	4115	4115	4115	4115	0
306	20241018	150000	110710420	4115	4115	4115	4115	0
307	20241018	145900	110710420	4115	4115	4115	4115	0
308	20241018	145800	110710420	4115	4115	4115	4115	0
309	20241018	145700	110710420	4115	4115	4115	4115	0
310	20241018	145600	110710420	4115	4115	4115	4115	0
311	20241018	145500	110710420	4115	4115	4115	4115	0
312	20241018	145400	110710420	4115	4115	4115	4115	0
313	20241018	145300	110710420	4115	4115	4115	4115	0
314	20241018	145200	110710420	4115	4115	4115	4115	0
315	20241018	145100	110710420	4115	4090	4115	4060	5047
316	20241018	145000	90166995	4085	4100	4100	4085	4
317	20241018	144900	90150625	4090	4080	4090	4080	2
318	20241018	144800	90142455	4105	4105	4105	4105	1
319	20241018	144700	90138350	4080	4080	4080	4080	0
320	20241018	144600	90138350	4080	4080	4080	4080	0
321	20241018	144500	90138350	4080	4080	4080	4080	0
322	20241018	144400	90138350	4080	4080	4080	4080	0
323	20241018	144300	90138350	4080	4080	4080	4080	0
324	20241018	144200	90138350	4080	4080	4080	4080	0
325	20241018	144100	90138350	4080	4080	4080	4080	0
326	20241018	144000	90138350	4080	4080	4080	4080	0
327	20241018	143900	90138350	4080	4080	4080	4080	0
328	20241018	143800	90138350	4080	4080	4080	4080	0
329	20241018	143700	90138350	4080	4080	4080	4080	0
330	20241018	143600	90138350	4080	4080	4080	4080	0
331	20241018	143500	90138350	4080	4080	4080	4080	0
332	20241018	143400	90138350	4080	4080	4080	4080	1
333	20241018	143300	90134270	4090	4090	4090	4090	0
334	20241018	143200	90134270	4090	4090	4090	4090	1
335	20241018	143100	90130180	4085	4085	4085	4085	0
336	20241018	143000	90130180	4085	4085	4085	4085	0
337	20241018	142900	90130180	4085	4085	4085	4085	0
338	20241018	142800	90130180	4085	4085	4085	4085	0
339	20241018	142700	90130180	4085	4085	4085	4085	0
340	20241018	142600	90130180	4085	4085	4085	4085	0
341	20241018	142500	90130180	4085	4085	4085	4085	50
342	20241018	142400	89925930	4085	4085	4085	4085	0
343	20241018	142300	89925930	4085	4085	4085	4085	195
344	20241018	142200	89129355	4100	4100	4100	4100	0
345	20241018	142100	89129355	4100	4100	4100	4100	0
346	20241018	142000	89129355	4100	4100	4100	4100	0
347	20241018	141900	89129355	4100	4100	4100	4100	0
348	20241018	141800	89129355	4100	4100	4100	4100	0
349	20241018	141700	89129355	4100	4100	4100	4100	0
350	20241018	141600	89129355	4100	4100	4100	4100	5
351	20241018	141500	89108855	4100	4100	4100	4100	0
352	20241018	141400	89108855	4100	4110	4110	4100	95
353	20241018	141300	88718855	4115	4115	4115	4115	0
354	20241018	141200	88718855	4115	4115	4115	4115	0
355	20241018	141100	88718855	4115	4115	4115	4115	0
356	20241018	141000	88718855	4115	4100	4115	4100	61
357	20241018	140900	88468515	4100	4100	4100	4100	50
358	20241018	140800	88263515	4100	4100	4100	4100	0
359	20241018	140700	88263515	4100	4100	4100	4100	0
360	20241018	140600	88263515	4100	4100	4100	4100	3
361	20241018	140500	88251215	4100	4100	4100	4100	0
362	20241018	140400	88251215	4100	4100	4100	4100	0
363	20241018	140300	88251215	4100	4100	4100	4100	0
364	20241018	140200	88251215	4100	4100	4100	4100	0
365	20241018	140100	88251215	4100	4100	4100	4100	0
366	20241018	140000	88251215	4100	4100	4100	4100	10
367	20241018	135900	88210215	4110	4095	4110	4095	10
368	20241018	135800	88169180	4090	4090	4090	4090	0
369	20241018	135700	88169180	4090	4090	4090	4090	24
370	20241018	135600	88071020	4090	4090	4090	4090	184
371	20241018	135500	87318460	4070	4090	4090	4070	950
372	20241018	135400	83435270	4075	4075	4075	4075	201
373	20241018	135300	82616195	4075	4075	4075	4075	0
374	20241018	135200	82616195	4075	4075	4075	4075	0
375	20241018	135100	82616195	4075	4075	4075	4075	5
376	20241018	135000	82595820	4075	4075	4075	4075	0
377	20241018	134900	82595820	4075	4085	4085	4075	200
378	20241018	134800	81780770	4085	4085	4085	4085	3
379	20241018	134700	81768515	4075	4075	4075	4075	0
380	20241018	134600	81768515	4075	4075	4075	4075	13
381	20241018	134500	81715540	4075	4075	4075	4075	0
382	20241018	134400	81715540	4075	4075	4075	4075	0
383	20241018	134300	81715540	4075	4080	4080	4075	126
384	20241018	134200	81201580	4090	4090	4090	4090	1
385	20241018	134100	81197490	4090	4090	4090	4090	0
386	20241018	134000	81197490	4090	4090	4090	4090	0
387	20241018	133900	81197490	4090	4080	4090	4080	24
388	20241018	133800	81099560	4080	4080	4080	4080	0
389	20241018	133700	81099560	4080	4080	4080	4080	0
390	20241018	133600	81099560	4080	4080	4080	4080	10
391	20241018	133500	81058760	4085	4085	4085	4085	0
392	20241018	133400	81058760	4085	4085	4085	4085	0
393	20241018	133300	81058760	4085	4085	4085	4085	0
394	20241018	133200	81058760	4085	4085	4085	4085	0
395	20241018	133100	81058760	4085	4085	4085	4085	0
396	20241018	133000	81058760	4085	4085	4085	4085	0
397	20241018	132900	81058760	4085	4085	4085	4085	1
398	20241018	132800	81054675	4080	4080	4080	4080	0
399	20241018	132700	81054675	4080	4080	4080	4080	32
400	20241018	132600	80924115	4080	4080	4080	4080	10
401	20241018	132500	80883315	4075	4075	4075	4075	0
402	20241018	132400	80883315	4075	4075	4075	4075	0
403	20241018	132300	80883315	4075	4075	4075	4075	0
404	20241018	132200	80883315	4075	4075	4075	4075	0
405	20241018	132100	80883315	4075	4080	4080	4075	580
406	20241018	132000	78519740	4085	4085	4085	4085	0
407	20241018	131900	78519740	4085	4085	4085	4085	0
408	20241018	131800	78519740	4085	4085	4085	4085	0
409	20241018	131700	78519740	4085	4085	4085	4085	0
410	20241018	131600	78519740	4085	4080	4085	4080	135
411	20241018	131500	77968915	4085	4085	4085	4085	0
412	20241018	131400	77968915	4085	4085	4085	4085	0
413	20241018	131300	77968915	4085	4085	4085	4085	0
414	20241018	131200	77968915	4085	4085	4085	4085	0
415	20241018	131100	77968915	4085	4085	4085	4085	0
416	20241018	131000	77968915	4085	4085	4085	4085	0
417	20241018	130900	77968915	4085	4085	4085	4085	0
418	20241018	130800	77968915	4085	4085	4085	4085	10
419	20241018	130700	77928065	4080	4080	4080	4080	691
420	20241018	130600	75108785	4085	4085	4085	4085	0
421	20241018	130500	75108785	4085	4080	4085	4080	48
422	20241018	130400	74912895	4085	4085	4085	4085	11
423	20241018	130300	74867960	4085	4085	4085	4085	6
424	20241018	130200	74843450	4085	4085	4085	4085	0
425	20241018	130100	74843450	4085	4085	4085	4085	0
426	20241018	130000	74843450	4085	4085	4085	4085	10
427	20241018	125900	74802600	4085	4085	4085	4085	0
428	20241018	125800	74802600	4085	4090	4090	4085	202
429	20241018	125700	73977420	4090	4090	4090	4090	10
430	20241018	125600	73936520	4085	4085	4085	4085	0
431	20241018	125500	73936520	4085	4085	4085	4085	0
432	20241018	125400	73936520	4085	4085	4085	4085	1
433	20241018	125300	73932435	4085	4085	4085	4085	19
434	20241018	125200	73854820	4085	4085	4090	4085	317
435	20241018	125100	72559835	4090	4090	4090	4090	50
436	20241018	125000	72355335	4090	4090	4090	4090	0
437	20241018	124900	72355335	4090	4090	4090	4090	50
438	20241018	124800	72150835	4090	4090	4090	4090	0
439	20241018	124700	72150835	4090	4090	4090	4090	0
440	20241018	124600	72150835	4090	4090	4090	4090	0
441	20241018	124500	72150835	4090	4090	4090	4090	1
442	20241018	124400	72146745	4085	4085	4085	4085	0
443	20241018	124300	72146745	4085	4085	4085	4085	0
444	20241018	124200	72146745	4085	4085	4085	4085	114
445	20241018	124100	71681055	4090	4090	4090	4090	0
446	20241018	124000	71681055	4090	4090	4090	4090	0
447	20241018	123900	71681055	4090	4090	4090	4090	1
448	20241018	123800	71676965	4085	4085	4085	4085	20
449	20241018	123700	71595265	4090	4090	4090	4090	7
450	20241018	123600	71566635	4090	4090	4090	4090	0
451	20241018	123500	71566635	4090	4090	4090	4090	1
452	20241018	123400	71562545	4090	4090	4090	4090	0
453	20241018	123300	71562545	4090	4090	4090	4090	0
454	20241018	123200	71562545	4090	4090	4090	4090	0
455	20241018	123100	71562545	4090	4090	4090	4090	0
456	20241018	123000	71562545	4090	4090	4090	4090	0
457	20241018	122900	71562545	4090	4090	4090	4090	4
458	20241018	122800	71546185	4090	4090	4090	4090	0
459	20241018	122700	71546185	4090	4090	4090	4090	200
460	20241018	122600	70728185	4090	4090	4090	4090	0
461	20241018	122500	70728185	4090	4090	4090	4090	0
462	20241018	122400	70728185	4090	4090	4090	4090	0
463	20241018	122300	70728185	4090	4090	4090	4090	0
464	20241018	122200	70728185	4090	4090	4090	4090	0
465	20241018	122100	70728185	4090	4090	4090	4090	0
466	20241018	122000	70728185	4090	4090	4090	4090	23
467	20241018	121900	70634115	4090	4090	4090	4090	50
468	20241018	121800	70429615	4090	4090	4090	4090	0
469	20241018	121700	70429615	4090	4090	4090	4090	50
470	20241018	121600	70225115	4090	4090	4090	4090	2
471	20241018	121500	70216935	4090	4090	4090	4090	0
472	20241018	121400	70216935	4090	4090	4090	4090	0
473	20241018	121300	70216935	4090	4090	4090	4090	0
474	20241018	121200	70216935	4090	4090	4090	4090	0
475	20241018	121100	70216935	4090	4090	4090	4090	10
476	20241018	121000	70176035	4090	4090	4090	4090	51
477	20241018	120900	69967445	4085	4085	4085	4085	90
478	20241018	120800	69599795	4090	4090	4090	4090	0
479	20241018	120700	69599795	4090	4090	4090	4090	0
480	20241018	120600	69599795	4090	4090	4090	4090	0
481	20241018	120500	69599795	4090	4090	4090	4090	9
482	20241018	120400	69562985	4090	4090	4090	4090	642
483	20241018	120300	66937205	4090	4095	4095	4090	70
484	20241018	120200	66650805	4095	4095	4095	4095	0
485	20241018	120100	66650805	4095	4095	4095	4095	0
486	20241018	120000	66650805	4095	4095	4095	4095	0
487	20241018	115900	66650805	4095	4095	4095	4095	0
488	20241018	115800	66650805	4095	4095	4095	4095	5
489	20241018	115700	66630330	4090	4095	4095	4090	167
490	20241018	115600	65946850	4095	4095	4095	4095	0
491	20241018	115500	65946850	4095	4095	4095	4095	215
492	20241018	115400	65066425	4095	4095	4095	4095	1
493	20241018	115300	65062330	4100	4100	4100	4100	0
494	20241018	115200	65062330	4100	4100	4100	4100	2
495	20241018	115100	65054130	4100	4100	4100	4100	10
496	20241018	115000	65013130	4100	4100	4100	4100	121
497	20241018	114900	64517030	4100	4100	4100	4100	10
498	20241018	114800	64476030	4100	4100	4100	4100	103
499	20241018	114700	64053730	4105	4105	4105	4105	50
500	20241018	114600	63848480	4110	4115	4115	4110	20
501	20241018	114500	63766230	4115	4115	4115	4115	10
502	20241018	114400	63725080	4120	4120	4120	4120	0
503	20241018	114300	63725080	4120	4120	4120	4120	0
504	20241018	114200	63725080	4120	4120	4120	4120	0
505	20241018	114100	63725080	4120	4120	4120	4120	0
506	20241018	114000	63725080	4120	4120	4120	4120	0
507	20241018	113900	63725080	4120	4115	4120	4115	10
508	20241018	113800	63683890	4100	4100	4100	4100	0
509	20241018	113700	63683890	4100	4100	4100	4100	0
510	20241018	113600	63683890	4100	4100	4100	4100	0
511	20241018	113500	63683890	4100	4100	4100	4100	25
512	20241018	113400	63581390	4100	4100	4100	4100	0
513	20241018	113300	63581390	4100	4100	4100	4100	14
514	20241018	113200	63523990	4100	4100	4100	4100	0
515	20241018	113100	63523990	4100	4100	4100	4100	0
516	20241018	113000	63523990	4100	4100	4100	4100	0
517	20241018	112900	63523990	4100	4100	4100	4100	0
518	20241018	112800	63523990	4100	4100	4100	4100	1
519	20241018	112700	63519890	4100	4100	4100	4100	1
520	20241018	112600	63515790	4100	4100	4100	4100	0
521	20241018	112500	63515790	4100	4100	4100	4100	0
522	20241018	112400	63515790	4100	4100	4100	4100	1
523	20241018	112300	63511690	4100	4100	4100	4100	0
524	20241018	112200	63511690	4100	4100	4100	4100	0
525	20241018	112100	63511690	4100	4100	4100	4100	0
526	20241018	112000	63511690	4100	4100	4100	4100	0
527	20241018	111900	63511690	4100	4100	4100	4100	8
528	20241018	111800	63478890	4100	4100	4100	4100	1
529	20241018	111700	63474790	4100	4100	4100	4100	0
530	20241018	111600	63474790	4100	4100	4100	4100	0
531	20241018	111500	63474790	4100	4100	4100	4100	13
532	20241018	111400	63421490	4100	4100	4100	4100	240
533	20241018	111300	62437490	4090	4090	4090	4090	0
534	20241018	111200	62437490	4090	4090	4090	4090	0
535	20241018	111100	62437490	4090	4090	4090	4090	0
536	20241018	111000	62437490	4090	4100	4100	4090	400
537	20241018	110900	60798850	4125	4125	4125	4125	0
538	20241018	110800	60798850	4125	4125	4125	4125	0
539	20241018	110700	60798850	4125	4125	4125	4125	0
540	20241018	110600	60798850	4125	4125	4125	4125	0
541	20241018	110500	60798850	4125	4125	4125	4125	0
542	20241018	110400	60798850	4125	4125	4125	4125	0
543	20241018	110300	60798850	4125	4125	4125	4125	0
544	20241018	110200	60798850	4125	4125	4125	4125	0
545	20241018	110100	60798850	4125	4125	4125	4125	0
546	20241018	110000	60798850	4125	4125	4125	4125	0
547	20241018	105900	60798850	4125	4125	4125	4125	0
548	20241018	105800	60798850	4125	4125	4125	4125	0
549	20241018	105700	60798850	4125	4125	4125	4125	0
550	20241018	105600	60798850	4125	4125	4125	4125	0
551	20241018	105500	60798850	4125	4125	4125	4125	0
552	20241018	105400	60798850	4125	4120	4125	4120	26
553	20241018	105300	60691725	4120	4090	4120	4090	11
554	20241018	105200	60646705	4090	4090	4090	4090	0
555	20241018	105100	60646705	4090	4105	4105	4090	3000
556	20241018	105000	48374875	4135	4135	4135	4135	0
557	20241018	104900	48374875	4135	4135	4135	4135	0
558	20241018	104800	48374875	4135	4135	4135	4135	0
559	20241018	104700	48374875	4135	4135	4135	4135	0
560	20241018	104600	48374875	4135	4135	4135	4135	0
561	20241018	104500	48374875	4135	4135	4135	4135	0
562	20241018	104400	48374875	4135	4120	4135	4120	10
563	20241018	104300	48333555	4115	4115	4115	4115	0
564	20241018	104200	48333555	4115	4115	4115	4115	2
565	20241018	104100	48325325	4110	4110	4110	4110	0
566	20241018	104000	48325325	4110	4110	4110	4110	2
567	20241018	103900	48317105	4150	4150	4150	4150	0
568	20241018	103800	48317105	4150	4150	4150	4150	0
569	20241018	103700	48317105	4150	4150	4150	4150	0
570	20241018	103600	48317105	4150	4150	4150	4150	0
571	20241018	103500	48317105	4150	4150	4150	4150	0
572	20241018	103400	48317105	4150	4150	4150	4150	0
573	20241018	103300	48317105	4150	4150	4150	4150	0
574	20241018	103200	48317105	4150	4150	4150	4150	0
575	20241018	103100	48317105	4150	4150	4150	4150	0
576	20241018	103000	48317105	4150	4150	4150	4150	0
577	20241018	102900	48317105	4150	4150	4150	4150	0
578	20241018	102800	48317105	4150	4150	4150	4150	0
579	20241018	102700	48317105	4150	4150	4150	4150	0
580	20241018	102600	48317105	4150	4150	4150	4150	0
581	20241018	102500	48317105	4150	4150	4150	4150	0
582	20241018	102400	48317105	4150	4150	4155	4150	5
583	20241018	102300	48296350	4155	4155	4155	4155	0
584	20241018	102200	48296350	4155	4155	4155	4155	0
585	20241018	102100	48296350	4155	4140	4155	4140	102
586	20241018	102000	47874050	4140	4110	4140	4110	73
587	20241018	101900	47573935	4110	4110	4110	4110	0
588	20241018	101800	47573935	4110	4110	4110	4110	0
589	20241018	101700	47573935	4110	4100	4110	4100	508
590	20241018	101600	45489080	4105	4105	4105	4105	0
591	20241018	101500	45489080	4105	4105	4105	4105	0
592	20241018	101400	45489080	4105	4090	4105	4090	241
593	20241018	101300	44503375	4085	4085	4085	4085	0
594	20241018	101200	44503375	4085	4105	4105	4085	701
595	20241018	101100	41639055	4105	4105	4105	4105	1
596	20241018	101000	41634950	4105	4105	4105	4105	0
597	20241018	100900	41634950	4105	4105	4105	4105	12
598	20241018	100800	41585690	4105	4100	4105	4100	33
599	20241018	100700	41450290	4100	4100	4100	4100	0
600	20241018	100600	41450290	4100	4100	4100	4090	23
601	20241018	100500	41356190	4100	4100	4100	4100	9
602	20241018	100400	41319290	4115	4115	4115	4115	0
603	20241018	100300	41319290	4115	4115	4115	4115	0
604	20241018	100200	41319290	4115	4115	4115	4115	5
605	20241018	100100	41298715	4115	4095	4115	4095	254
606	20241018	100000	40258565	4095	4095	4095	4095	400
607	20241018	095900	38620565	4095	4095	4095	4090	1204
608	20241018	095800	33694820	4095	4095	4095	4095	0
609	20241018	095700	33694820	4095	4095	4095	4095	0
610	20241018	095600	33694820	4095	4105	4140	4095	1051
611	20241018	095500	29388020	4100	4110	4110	4100	1000
612	20241018	095400	25285730	4110	4110	4110	4110	0
613	20241018	095300	25285730	4110	4110	4110	4110	5
614	20241018	095200	25265180	4140	4140	4140	4140	0
615	20241018	095100	25265180	4140	4140	4140	4140	0
616	20241018	095000	25265180	4140	4140	4140	4140	0
617	20241018	094900	25265180	4140	4140	4140	4140	0
618	20241018	094800	25265180	4140	4140	4140	4140	0
619	20241018	094700	25265180	4140	4140	4140	4140	0
620	20241018	094600	25265180	4140	4140	4140	4140	1
621	20241018	094500	25261040	4100	4110	4110	4100	800
622	20241018	094400	21978235	4115	4115	4115	4115	0
623	20241018	094300	21978235	4115	4115	4115	4115	0
624	20241018	094200	21978235	4115	4115	4115	4115	100
625	20241018	094100	21566735	4110	4110	4115	4110	36
626	20241018	094000	21418770	4105	4105	4105	4105	21
627	20241018	093900	21332565	4105	4110	4115	4105	1028
628	20241018	093800	17109090	4110	4115	4115	4110	182
629	20241018	093700	16360555	4120	4120	4120	4120	0
630	20241018	093600	16360555	4120	4130	4130	4120	172
631	20241018	093500	15650405	4130	4130	4130	4130	199
632	20241018	093400	14828535	4130	4120	4130	4120	45
633	20241018	093300	14643125	4120	4120	4120	4120	6
634	20241018	093200	14618405	4140	4140	4140	4140	0
635	20241018	093100	14618405	4140	4140	4140	4140	0
636	20241018	093000	14618405	4140	4120	4140	4120	781
637	20241018	092900	11400665	4140	4125	4140	4125	21
638	20241018	092800	11313870	4120	4120	4120	4120	253
639	20241018	092700	10271510	4125	4125	4125	4125	0
640	20241018	092600	10271510	4125	4125	4125	4125	0
641	20241018	092500	10271510	4125	4125	4125	4125	0
642	20241018	092400	10271510	4125	4125	4125	4125	0
643	20241018	092300	10271510	4125	4125	4125	4125	2
644	20241018	092200	10263260	4120	4120	4120	4105	1205
645	20241018	092100	5311140	4125	4125	4125	4125	18
646	20241018	092000	5236890	4125	4140	4140	4125	433
647	20241018	091900	3448025	4150	4150	4150	4150	0
648	20241018	091800	3448025	4150	4150	4150	4150	0
649	20241018	091700	3448025	4150	4150	4150	4150	1
650	20241018	091600	3443875	4155	4155	4155	4155	0
651	20241018	091500	3443875	4155	4145	4155	4140	7
652	20241018	091400	3414840	4160	4160	4160	4160	0
653	20241018	091300	3414840	4160	4160	4160	4160	0
654	20241018	091200	3414840	4160	4160	4160	4160	0
655	20241018	091100	3414840	4160	4160	4160	4160	0
656	20241018	091000	3414840	4160	4150	4160	4150	56
657	20241018	090900	3182390	4155	4155	4155	4155	0
658	20241018	090800	3182390	4155	4150	4155	4150	207
659	20241018	090700	2322340	4155	4155	4155	4155	0
660	20241018	090600	2322340	4155	4155	4155	4155	0
661	20241018	090500	2322340	4155	4155	4155	4155	0
662	20241018	090400	2322340	4155	4155	4155	4155	200
663	20241018	090300	1491340	4155	4155	4155	4155	0
664	20241018	090200	1491340	4155	4155	4155	4155	13
665	20241018	090100	1437325	4165	4165	4165	4165	0
666	20241018	090000	1437325	4165	4170	4170	4165	345