KissMeData/238490/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205300	91231205	4475	4475	4475	4475	320
3	20241018	205200	91231205	4475	4475	4475	4475	0
4	20241018	205100	91231205	4475	4475	4475	4475	0
5	20241018	205000	91231205	4475	4475	4475	4475	0
6	20241018	204900	91231205	4475	4475	4475	4475	0
7	20241018	204800	91231205	4475	4475	4475	4475	0
8	20241018	204700	91231205	4475	4475	4475	4475	0
9	20241018	204600	91231205	4475	4475	4475	4475	0
10	20241018	204500	91231205	4475	4475	4475	4475	0
11	20241018	204400	91231205	4475	4475	4475	4475	0
12	20241018	204300	91231205	4475	4475	4475	4475	0
13	20241018	204200	91231205	4475	4475	4475	4475	0
14	20241018	204100	91231205	4475	4475	4475	4475	0
15	20241018	204000	91231205	4475	4475	4475	4475	0
16	20241018	203900	91231205	4475	4475	4475	4475	0
17	20241018	203800	91231205	4475	4475	4475	4475	0
18	20241018	203700	91231205	4475	4475	4475	4475	0
19	20241018	203600	91231205	4475	4475	4475	4475	0
20	20241018	203500	91231205	4475	4475	4475	4475	0
21	20241018	203400	91231205	4475	4475	4475	4475	0
22	20241018	203300	91231205	4475	4475	4475	4475	0
23	20241018	203200	91231205	4475	4475	4475	4475	0
24	20241018	203100	91231205	4475	4475	4475	4475	0
25	20241018	203000	91231205	4475	4475	4475	4475	0
26	20241018	202900	91231205	4475	4475	4475	4475	0
27	20241018	202800	91231205	4475	4475	4475	4475	0
28	20241018	202700	91231205	4475	4475	4475	4475	0
29	20241018	202600	91231205	4475	4475	4475	4475	0
30	20241018	202500	91231205	4475	4475	4475	4475	0
31	20241018	202400	91231205	4475	4475	4475	4475	0
32	20241018	202300	91231205	4475	4475	4475	4475	320
33	20241018	202200	91231205	4475	4475	4475	4475	0
34	20241018	202100	91231205	4475	4475	4475	4475	0
35	20241018	202000	91231205	4475	4475	4475	4475	0
36	20241018	201900	91231205	4475	4475	4475	4475	0
37	20241018	201800	91231205	4475	4475	4475	4475	0
38	20241018	201700	91231205	4475	4475	4475	4475	0
39	20241018	201600	91231205	4475	4475	4475	4475	0
40	20241018	201500	91231205	4475	4475	4475	4475	0
41	20241018	201400	91231205	4475	4475	4475	4475	0
42	20241018	201300	91231205	4475	4475	4475	4475	0
43	20241018	201200	91231205	4475	4475	4475	4475	0
44	20241018	201100	91231205	4475	4475	4475	4475	0
45	20241018	201000	91231205	4475	4475	4475	4475	0
46	20241018	200900	91231205	4475	4475	4475	4475	0
47	20241018	200800	91231205	4475	4475	4475	4475	0
48	20241018	200700	91231205	4475	4475	4475	4475	0
49	20241018	200600	91231205	4475	4475	4475	4475	0
50	20241018	200500	91231205	4475	4475	4475	4475	0
51	20241018	200400	91231205	4475	4475	4475	4475	0
52	20241018	200300	91231205	4475	4475	4475	4475	0
53	20241018	200200	91231205	4475	4475	4475	4475	0
54	20241018	200100	91231205	4475	4475	4475	4475	0
55	20241018	200000	91231205	4475	4475	4475	4475	0
56	20241018	195900	91231205	4475	4475	4475	4475	0
57	20241018	195800	91231205	4475	4475	4475	4475	0
58	20241018	195700	91231205	4475	4475	4475	4475	0
59	20241018	195600	91231205	4475	4475	4475	4475	0
60	20241018	195500	91231205	4475	4475	4475	4475	0
61	20241018	195400	91231205	4475	4475	4475	4475	0
62	20241018	195300	91231205	4475	4475	4475	4475	320
63	20241018	195200	91231205	4475	4475	4475	4475	0
64	20241018	195100	91231205	4475	4475	4475	4475	0
65	20241018	195000	91231205	4475	4475	4475	4475	0
66	20241018	194900	91231205	4475	4475	4475	4475	0
67	20241018	194800	91231205	4475	4475	4475	4475	0
68	20241018	194700	91231205	4475	4475	4475	4475	0
69	20241018	194600	91231205	4475	4475	4475	4475	0
70	20241018	194500	91231205	4475	4475	4475	4475	0
71	20241018	194400	91231205	4475	4475	4475	4475	0
72	20241018	194300	91231205	4475	4475	4475	4475	0
73	20241018	194200	91231205	4475	4475	4475	4475	0
74	20241018	194100	91231205	4475	4475	4475	4475	0
75	20241018	194000	91231205	4475	4475	4475	4475	0
76	20241018	193900	91231205	4475	4475	4475	4475	0
77	20241018	193800	91231205	4475	4475	4475	4475	0
78	20241018	193700	91231205	4475	4475	4475	4475	0
79	20241018	193600	91231205	4475	4475	4475	4475	0
80	20241018	193500	91231205	4475	4475	4475	4475	0
81	20241018	193400	91231205	4475	4475	4475	4475	0
82	20241018	193300	91231205	4475	4475	4475	4475	0
83	20241018	193200	91231205	4475	4475	4475	4475	0
84	20241018	193100	91231205	4475	4475	4475	4475	0
85	20241018	193000	91231205	4475	4475	4475	4475	0
86	20241018	192900	91231205	4475	4475	4475	4475	0
87	20241018	192800	91231205	4475	4475	4475	4475	0
88	20241018	192700	91231205	4475	4475	4475	4475	0
89	20241018	192600	91231205	4475	4475	4475	4475	0
90	20241018	192500	91231205	4475	4475	4475	4475	0
91	20241018	192400	91231205	4475	4475	4475	4475	0
92	20241018	192300	91231205	4475	4475	4475	4475	320
93	20241018	192200	91231205	4475	4475	4475	4475	0
94	20241018	192100	91231205	4475	4475	4475	4475	0
95	20241018	192000	91231205	4475	4475	4475	4475	0
96	20241018	191900	91231205	4475	4475	4475	4475	0
97	20241018	191800	91231205	4475	4475	4475	4475	0
98	20241018	191700	91231205	4475	4475	4475	4475	0
99	20241018	191600	91231205	4475	4475	4475	4475	0
100	20241018	191500	91231205	4475	4475	4475	4475	0
101	20241018	191400	91231205	4475	4475	4475	4475	0
102	20241018	191300	91231205	4475	4475	4475	4475	0
103	20241018	191200	91231205	4475	4475	4475	4475	0
104	20241018	191100	91231205	4475	4475	4475	4475	0
105	20241018	191000	91231205	4475	4475	4475	4475	0
106	20241018	190900	91231205	4475	4475	4475	4475	0
107	20241018	190800	91231205	4475	4475	4475	4475	0
108	20241018	190700	91231205	4475	4475	4475	4475	0
109	20241018	190600	91231205	4475	4475	4475	4475	0
110	20241018	190500	91231205	4475	4475	4475	4475	0
111	20241018	190400	91231205	4475	4475	4475	4475	0
112	20241018	190300	91231205	4475	4475	4475	4475	0
113	20241018	190200	91231205	4475	4475	4475	4475	0
114	20241018	190100	91231205	4475	4475	4475	4475	0
115	20241018	190000	91231205	4475	4475	4475	4475	0
116	20241018	185900	91231205	4475	4475	4475	4475	0
117	20241018	185800	91231205	4475	4475	4475	4475	0
118	20241018	185700	91231205	4475	4475	4475	4475	0
119	20241018	185600	91231205	4475	4475	4475	4475	0
120	20241018	185500	91231205	4475	4475	4475	4475	0
121	20241018	185400	91231205	4475	4475	4475	4475	0
122	20241018	185300	91231205	4475	4475	4475	4475	320
123	20241018	185200	91231205	4475	4475	4475	4475	0
124	20241018	185100	91231205	4475	4475	4475	4475	0
125	20241018	185000	91231205	4475	4475	4475	4475	0
126	20241018	184900	91231205	4475	4475	4475	4475	0
127	20241018	184800	91231205	4475	4475	4475	4475	0
128	20241018	184700	91231205	4475	4475	4475	4475	0
129	20241018	184600	91231205	4475	4475	4475	4475	0
130	20241018	184500	91231205	4475	4475	4475	4475	0
131	20241018	184400	91231205	4475	4475	4475	4475	0
132	20241018	184300	91231205	4475	4475	4475	4475	0
133	20241018	184200	91231205	4475	4475	4475	4475	0
134	20241018	184100	91231205	4475	4475	4475	4475	0
135	20241018	184000	91231205	4475	4475	4475	4475	0
136	20241018	183900	91231205	4475	4475	4475	4475	0
137	20241018	183800	91231205	4475	4475	4475	4475	0
138	20241018	183700	91231205	4475	4475	4475	4475	0
139	20241018	183600	91231205	4475	4475	4475	4475	0
140	20241018	183500	91231205	4475	4475	4475	4475	0
141	20241018	183400	91231205	4475	4475	4475	4475	0
142	20241018	183300	91231205	4475	4475	4475	4475	0
143	20241018	183200	91231205	4475	4475	4475	4475	0
144	20241018	183100	91231205	4475	4475	4475	4475	0
145	20241018	183000	91231205	4475	4475	4475	4475	0
146	20241018	182900	91231205	4475	4475	4475	4475	0
147	20241018	182800	91231205	4475	4475	4475	4475	0
148	20241018	182700	91231205	4475	4475	4475	4475	0
149	20241018	182600	91231205	4475	4475	4475	4475	0
150	20241018	182500	91231205	4475	4475	4475	4475	0
151	20241018	182400	91231205	4475	4475	4475	4475	0
152	20241018	182300	91231205	4475	4475	4475	4475	320
153	20241018	182200	91231205	4475	4475	4475	4475	0
154	20241018	182100	91231205	4475	4475	4475	4475	0
155	20241018	182000	91231205	4475	4475	4475	4475	0
156	20241018	181900	91231205	4475	4475	4475	4475	0
157	20241018	181800	91231205	4475	4475	4475	4475	0
158	20241018	181700	91231205	4475	4475	4475	4475	0
159	20241018	181600	91231205	4475	4475	4475	4475	0
160	20241018	181500	91231205	4475	4475	4475	4475	0
161	20241018	181400	91231205	4475	4475	4475	4475	0
162	20241018	181300	91231205	4475	4475	4475	4475	0
163	20241018	181200	91231205	4475	4475	4475	4475	0
164	20241018	181100	91231205	4475	4475	4475	4475	0
165	20241018	181000	91231205	4475	4475	4475	4475	0
166	20241018	180900	91231205	4475	4475	4475	4475	0
167	20241018	180800	91231205	4475	4475	4475	4475	0
168	20241018	180700	91231205	4475	4475	4475	4475	0
169	20241018	180600	91231205	4475	4475	4475	4475	0
170	20241018	180500	91231205	4475	4475	4475	4475	0
171	20241018	180400	91231205	4475	4475	4475	4475	0
172	20241018	180300	91231205	4475	4475	4475	4475	0
173	20241018	180200	91231205	4475	4475	4475	4475	0
174	20241018	180100	91231205	4475	4475	4475	4475	0
175	20241018	180000	91231205	4475	4475	4475	4475	0
176	20241018	175900	91231205	4475	4475	4475	4475	0
177	20241018	175800	91231205	4475	4475	4475	4475	0
178	20241018	175700	91231205	4475	4475	4475	4475	0
179	20241018	175600	91231205	4475	4475	4475	4475	0
180	20241018	175500	91231205	4475	4475	4475	4475	0
181	20241018	175400	91231205	4475	4475	4475	4475	0
182	20241018	175300	91231205	4475	4475	4475	4475	320
183	20241018	175200	91231205	4475	4475	4475	4475	0
184	20241018	175100	91231205	4475	4475	4475	4475	0
185	20241018	175000	91231205	4475	4475	4475	4475	0
186	20241018	174900	91231205	4475	4475	4475	4475	0
187	20241018	174800	91231205	4475	4475	4475	4475	0
188	20241018	174700	91231205	4475	4475	4475	4475	0
189	20241018	174600	91231205	4475	4475	4475	4475	0
190	20241018	174500	91231205	4475	4475	4475	4475	0
191	20241018	174400	91231205	4475	4475	4475	4475	0
192	20241018	174300	91231205	4475	4475	4475	4475	0
193	20241018	174200	91231205	4475	4475	4475	4475	0
194	20241018	174100	91231205	4475	4475	4475	4475	0
195	20241018	174000	91231205	4475	4475	4475	4475	0
196	20241018	173900	91231205	4475	4475	4475	4475	0
197	20241018	173800	91231205	4475	4475	4475	4475	0
198	20241018	173700	91231205	4475	4475	4475	4475	0
199	20241018	173600	91231205	4475	4475	4475	4475	0
200	20241018	173500	91231205	4475	4475	4475	4475	0
201	20241018	173400	91231205	4475	4475	4475	4475	0
202	20241018	173300	91231205	4475	4475	4475	4475	0
203	20241018	173200	91231205	4475	4475	4475	4475	0
204	20241018	173100	91231205	4475	4475	4475	4475	0
205	20241018	173000	91231205	4475	4475	4475	4475	0
206	20241018	172900	91231205	4475	4475	4475	4475	0
207	20241018	172800	91231205	4475	4475	4475	4475	0
208	20241018	172700	91231205	4475	4475	4475	4475	0
209	20241018	172600	91231205	4475	4475	4475	4475	0
210	20241018	172500	91231205	4475	4475	4475	4475	0
211	20241018	172400	91231205	4475	4475	4475	4475	0
212	20241018	172300	91231205	4475	4475	4475	4475	320
213	20241018	172200	91231205	4475	4475	4475	4475	0
214	20241018	172100	91231205	4475	4475	4475	4475	0
215	20241018	172000	91231205	4475	4475	4475	4475	0
216	20241018	171900	91231205	4475	4475	4475	4475	0
217	20241018	171800	91231205	4475	4475	4475	4475	0
218	20241018	171700	91231205	4475	4475	4475	4475	0
219	20241018	171600	91231205	4475	4475	4475	4475	0
220	20241018	171500	91231205	4475	4475	4475	4475	0
221	20241018	171400	91231205	4475	4475	4475	4475	0
222	20241018	171300	91231205	4475	4475	4475	4475	0
223	20241018	171200	91231205	4475	4475	4475	4475	0
224	20241018	171100	91231205	4475	4475	4475	4475	0
225	20241018	171000	91231205	4475	4475	4475	4475	0
226	20241018	170900	91231205	4475	4475	4475	4475	0
227	20241018	170800	91231205	4475	4475	4475	4475	0
228	20241018	170700	91231205	4475	4475	4475	4475	0
229	20241018	170600	91231205	4475	4475	4475	4475	0
230	20241018	170500	91231205	4475	4475	4475	4475	0
231	20241018	170400	91231205	4475	4475	4475	4475	0
232	20241018	170300	91231205	4475	4475	4475	4475	0
233	20241018	170200	91231205	4475	4475	4475	4475	0
234	20241018	170100	91231205	4475	4475	4475	4475	0
235	20241018	170000	91231205	4475	4475	4475	4475	0
236	20241018	165900	91231205	4475	4475	4475	4475	0
237	20241018	165800	91231205	4475	4475	4475	4475	0
238	20241018	165700	91231205	4475	4475	4475	4475	0
239	20241018	165600	91231205	4475	4475	4475	4475	0
240	20241018	165500	91231205	4475	4475	4475	4475	0
241	20241018	165400	91231205	4475	4475	4475	4475	0
242	20241018	165300	91231205	4475	4475	4475	4475	320
243	20241018	165200	91231205	4475	4475	4475	4475	0
244	20241018	165100	91231205	4475	4475	4475	4475	0
245	20241018	165000	91231205	4475	4475	4475	4475	0
246	20241018	164900	91231205	4475	4475	4475	4475	0
247	20241018	164800	91231205	4475	4475	4475	4475	0
248	20241018	164700	91231205	4475	4475	4475	4475	0
249	20241018	164600	91231205	4475	4475	4475	4475	0
250	20241018	164500	91231205	4475	4475	4475	4475	0
251	20241018	164400	91231205	4475	4475	4475	4475	0
252	20241018	164300	91231205	4475	4475	4475	4475	0
253	20241018	164200	91231205	4475	4475	4475	4475	0
254	20241018	164100	91231205	4475	4475	4475	4475	0
255	20241018	164000	91231205	4475	4475	4475	4475	0
256	20241018	163900	91231205	4475	4475	4475	4475	0
257	20241018	163800	91231205	4475	4475	4475	4475	0
258	20241018	163700	91231205	4475	4475	4475	4475	0
259	20241018	163600	91231205	4475	4475	4475	4475	0
260	20241018	163500	91231205	4475	4475	4475	4475	0
261	20241018	163400	91231205	4475	4475	4475	4475	0
262	20241018	163300	91231205	4475	4475	4475	4475	0
263	20241018	163200	91231205	4475	4475	4475	4475	0
264	20241018	163100	91231205	4475	4475	4475	4475	0
265	20241018	163000	91231205	4475	4475	4475	4475	0
266	20241018	162900	91231205	4475	4475	4475	4475	0
267	20241018	162800	91231205	4475	4475	4475	4475	0
268	20241018	162700	91231205	4475	4475	4475	4475	0
269	20241018	162600	91231205	4475	4475	4475	4475	0
270	20241018	162500	91231205	4475	4475	4475	4475	0
271	20241018	162400	91231205	4475	4475	4475	4475	0
272	20241018	162300	91231205	4475	4475	4475	4475	320
273	20241018	162200	91231205	4475	4475	4475	4475	0
274	20241018	162100	91231205	4475	4475	4475	4475	0
275	20241018	162000	91231205	4475	4475	4475	4475	0
276	20241018	161900	91231205	4475	4475	4475	4475	0
277	20241018	161800	91231205	4475	4475	4475	4475	0
278	20241018	161700	91231205	4475	4475	4475	4475	0
279	20241018	161600	91231205	4475	4475	4475	4475	0
280	20241018	161500	91231205	4475	4475	4475	4475	0
281	20241018	161400	91231205	4475	4475	4475	4475	0
282	20241018	161300	91231205	4475	4475	4475	4475	0
283	20241018	161200	91231205	4475	4475	4475	4475	0
284	20241018	161100	91231205	4475	4475	4475	4475	0
285	20241018	161000	91231205	4475	4475	4475	4475	0
286	20241018	160900	91231205	4475	4475	4475	4475	0
287	20241018	160800	91231205	4475	4475	4475	4475	0
288	20241018	160700	91231205	4475	4475	4475	4475	0
289	20241018	160600	91231205	4475	4475	4475	4475	0
290	20241018	160500	91231205	4475	4475	4475	4475	0
291	20241018	160400	91231205	4475	4475	4475	4475	0
292	20241018	160300	91231205	4475	4475	4475	4475	0
293	20241018	160200	91231205	4475	4475	4475	4475	0
294	20241018	160100	91231205	4475	4475	4475	4475	0
295	20241018	160000	91231205	4475	4475	4475	4475	0
296	20241018	155900	91231205	4475	4475	4475	4475	0
297	20241018	155800	91231205	4475	4475	4475	4475	0
298	20241018	155700	91231205	4475	4475	4475	4475	0
299	20241018	155600	91231205	4475	4475	4475	4475	0
300	20241018	155500	91231205	4475	4475	4475	4475	0
301	20241018	155400	91231205	4475	4475	4475	4475	0
302	20241018	155300	91231205	4475	4475	4475	4475	320
303	20241018	155200	91231205	4475	4475	4475	4475	0
304	20241018	155100	91231205	4475	4475	4475	4475	0
305	20241018	155000	91231205	4475	4475	4475	4475	0
306	20241018	154900	91231205	4475	4475	4475	4475	0
307	20241018	154800	91231205	4475	4475	4475	4475	0
308	20241018	154700	91231205	4475	4475	4475	4475	0
309	20241018	154600	91231205	4475	4475	4475	4475	0
310	20241018	154500	91231205	4475	4475	4475	4475	0
311	20241018	154400	91231205	4475	4475	4475	4475	0
312	20241018	154300	91231205	4475	4475	4475	4475	0
313	20241018	154200	91231205	4475	4475	4475	4475	0
314	20241018	154100	91231205	4475	4475	4475	4475	0
315	20241018	154000	91231205	4475	4475	4475	4475	0
316	20241018	153900	91231205	4475	4475	4475	4475	0
317	20241018	153800	91231205	4475	4475	4475	4475	0
318	20241018	153700	91231205	4475	4475	4475	4475	0
319	20241018	153600	91231205	4475	4475	4475	4475	0
320	20241018	153500	91231205	4475	4475	4475	4475	0
321	20241018	153400	91231205	4475	4475	4475	4475	0
322	20241018	153300	91231205	4475	4475	4475	4475	0
323	20241018	153200	91231205	4475	4475	4475	4475	0
324	20241018	153100	91231205	4475	4475	4475	4475	0
325	20241018	153000	91231205	4475	4475	4475	4475	320
326	20241018	152900	89799205	4460	4460	4460	4460	0
327	20241018	152800	89799205	4460	4460	4460	4460	0
328	20241018	152700	89799205	4460	4460	4460	4460	0
329	20241018	152600	89799205	4460	4460	4460	4460	0
330	20241018	152500	89799205	4460	4460	4460	4460	0
331	20241018	152400	89799205	4460	4460	4460	4460	0
332	20241018	152300	89799205	4460	4460	4460	4460	0
333	20241018	152200	89799205	4460	4460	4460	4460	0
334	20241018	152100	89799205	4460	4460	4460	4460	0
335	20241018	152000	89799205	4460	4460	4460	4460	0
336	20241018	151900	89799205	4460	4475	4475	4460	30
337	20241018	151800	89665390	4460	4460	4460	4460	31
338	20241018	151700	89527130	4460	4460	4460	4460	0
339	20241018	151600	89527130	4460	4460	4460	4460	2
340	20241018	151500	89518210	4460	4460	4460	4460	0
341	20241018	151400	89518210	4460	4460	4460	4460	30
342	20241018	151300	89384410	4460	4460	4460	4455	242
343	20241018	151200	88305115	4460	4460	4460	4460	4
344	20241018	151100	88287275	4455	4455	4455	4455	16
345	20241018	151000	88215995	4455	4455	4455	4455	0
346	20241018	150900	88215995	4455	4455	4455	4455	0
347	20241018	150800	88215995	4455	4455	4455	4455	340
348	20241018	150700	86701295	4460	4475	4475	4460	297
349	20241018	150600	85376575	4470	4470	4470	4470	0
350	20241018	150500	85376575	4470	4470	4470	4470	50
351	20241018	150400	85153075	4470	4470	4470	4470	0
352	20241018	150300	85153075	4470	4470	4470	4470	50
353	20241018	150200	84929575	4470	4470	4470	4470	3
354	20241018	150100	84916165	4470	4470	4470	4470	0
355	20241018	150000	84916165	4470	4470	4470	4470	10
356	20241018	145900	84871465	4470	4470	4470	4470	0
357	20241018	145800	84871465	4470	4470	4470	4470	1
358	20241018	145700	84866995	4465	4465	4465	4465	22
359	20241018	145600	84768765	4460	4460	4460	4460	1
360	20241018	145500	84764305	4460	4465	4465	4460	607
361	20241018	145400	82055800	4465	4465	4465	4465	0
362	20241018	145300	82055800	4465	4465	4465	4465	200
363	20241018	145200	81162800	4465	4465	4465	4465	6
364	20241018	145100	81136010	4475	4475	4475	4475	0
365	20241018	145000	81136010	4475	4475	4475	4475	0
366	20241018	144900	81136010	4475	4475	4475	4475	0
367	20241018	144800	81136010	4475	4475	4475	4475	0
368	20241018	144700	81136010	4475	4475	4475	4475	0
369	20241018	144600	81136010	4475	4475	4475	4475	0
370	20241018	144500	81136010	4475	4475	4475	4475	0
371	20241018	144400	81136010	4475	4470	4475	4470	2
372	20241018	144300	81127065	4455	4455	4455	4455	0
373	20241018	144200	81127065	4455	4455	4455	4455	0
374	20241018	144100	81127065	4455	4455	4455	4455	0
375	20241018	144000	81127065	4455	4455	4455	4455	0
376	20241018	143900	81127065	4455	4455	4455	4455	332
377	20241018	143800	79648005	4460	4460	4460	4460	8
378	20241018	143700	79612325	4460	4460	4460	4460	0
379	20241018	143600	79612325	4460	4470	4470	4460	201
380	20241018	143500	78715855	4475	4470	4475	4470	2
381	20241018	143400	78706910	4460	4460	4460	4460	0
382	20241018	143300	78706910	4460	4460	4460	4460	370
383	20241018	143200	77056710	4460	4460	4460	4460	0
384	20241018	143100	77056710	4460	4470	4470	4460	200
385	20241018	143000	76163440	4470	4470	4470	4470	7
386	20241018	142900	76132150	4470	4470	4470	4470	0
387	20241018	142800	76132150	4470	4470	4470	4470	0
388	20241018	142700	76132150	4470	4470	4470	4470	0
389	20241018	142600	76132150	4470	4470	4470	4470	0
390	20241018	142500	76132150	4470	4470	4470	4470	96
391	20241018	142400	75703030	4470	4470	4470	4470	0
392	20241018	142300	75703030	4470	4475	4475	4470	5
393	20241018	142200	75680675	4470	4470	4470	4470	35
394	20241018	142100	75524225	4470	4470	4470	4470	0
395	20241018	142000	75524225	4470	4470	4470	4470	5
396	20241018	141900	75501875	4475	4475	4475	4475	0
397	20241018	141800	75501875	4475	4475	4475	4475	0
398	20241018	141700	75501875	4475	4475	4475	4475	0
399	20241018	141600	75501875	4475	4470	4475	4470	3
400	20241018	141500	75488460	4475	4470	4475	4470	3
401	20241018	141400	75475040	4475	4475	4475	4475	0
402	20241018	141300	75475040	4475	4475	4475	4475	0
403	20241018	141200	75475040	4475	4475	4475	4475	0
404	20241018	141100	75475040	4475	4470	4475	4470	2
405	20241018	141000	75466095	4455	4465	4465	4455	200
406	20241018	140900	74574495	4475	4475	4475	4475	0
407	20241018	140800	74574495	4475	4475	4475	4475	0
408	20241018	140700	74574495	4475	4475	4475	4475	0
409	20241018	140600	74574495	4475	4475	4475	4475	0
410	20241018	140500	74574495	4475	4475	4475	4475	0
411	20241018	140400	74574495	4475	4475	4475	4475	0
412	20241018	140300	74574495	4475	4475	4475	4475	0
413	20241018	140200	74574495	4475	4475	4475	4475	0
414	20241018	140100	74574495	4475	4475	4475	4475	0
415	20241018	140000	74574495	4475	4475	4475	4475	0
416	20241018	135900	74574495	4475	4475	4475	4475	2
417	20241018	135800	74565545	4475	4475	4475	4475	0
418	20241018	135700	74565545	4475	4475	4475	4475	2
419	20241018	135600	74556595	4475	4475	4475	4475	0
420	20241018	135500	74556595	4475	4475	4475	4475	0
421	20241018	135400	74556595	4475	4475	4475	4475	0
422	20241018	135300	74556595	4475	4475	4475	4475	1
423	20241018	135200	74552120	4485	4475	4485	4475	2
424	20241018	135100	74543160	4465	4465	4465	4465	1
425	20241018	135000	74538695	4465	4465	4465	4465	0
426	20241018	134900	74538695	4465	4465	4465	4465	0
427	20241018	134800	74538695	4465	4465	4465	4465	0
428	20241018	134700	74538695	4465	4465	4465	4465	1
429	20241018	134600	74534230	4455	4455	4455	4455	0
430	20241018	134500	74534230	4455	4460	4460	4455	500
431	20241018	134400	72306725	4455	4455	4455	4455	0
432	20241018	134300	72306725	4455	4455	4455	4455	0
433	20241018	134200	72306725	4455	4455	4455	4455	0
434	20241018	134100	72306725	4455	4460	4460	4455	156
435	20241018	134000	71610975	4465	4465	4465	4465	0
436	20241018	133900	71610975	4465	4465	4465	4465	0
437	20241018	133800	71610975	4465	4465	4465	4465	0
438	20241018	133700	71610975	4465	4465	4465	4465	0
439	20241018	133600	71610975	4465	4465	4465	4465	0
440	20241018	133500	71610975	4465	4465	4465	4465	11
441	20241018	133400	71561860	4465	4465	4465	4465	0
442	20241018	133300	71561860	4465	4465	4465	4465	0
443	20241018	133200	71561860	4465	4465	4465	4465	0
444	20241018	133100	71561860	4465	4465	4465	4465	0
445	20241018	133000	71561860	4465	4465	4465	4465	0
446	20241018	132900	71561860	4465	4465	4465	4465	0
447	20241018	132800	71561860	4465	4465	4465	4465	181
448	20241018	132700	70753695	4465	4470	4470	4465	125
449	20241018	132600	70195550	4470	4470	4470	4470	30
450	20241018	132500	70061450	4475	4475	4475	4475	20
451	20241018	132400	69971950	4470	4470	4470	4470	0
452	20241018	132300	69971950	4470	4470	4470	4470	0
453	20241018	132200	69971950	4470	4470	4470	4470	0
454	20241018	132100	69971950	4470	4470	4470	4470	0
455	20241018	132000	69971950	4470	4470	4470	4470	1
456	20241018	131900	69967480	4475	4475	4475	4475	0
457	20241018	131800	69967480	4475	4475	4475	4475	0
458	20241018	131700	69967480	4475	4475	4475	4475	0
459	20241018	131600	69967480	4475	4475	4475	4475	0
460	20241018	131500	69967480	4475	4475	4475	4475	0
461	20241018	131400	69967480	4475	4470	4475	4465	275
462	20241018	131300	68739220	4470	4470	4470	4470	0
463	20241018	131200	68739220	4470	4475	4475	4470	100
464	20241018	131100	68292165	4470	4470	4470	4470	0
465	20241018	131000	68292165	4470	4470	4470	4470	0
466	20241018	130900	68292165	4470	4470	4470	4470	0
467	20241018	130800	68292165	4470	4480	4480	4470	375
468	20241018	130700	66614440	4480	4480	4480	4480	153
469	20241018	130600	65929000	4480	4480	4480	4480	0
470	20241018	130500	65929000	4480	4480	4480	4480	0
471	20241018	130400	65929000	4480	4480	4480	4480	0
472	20241018	130300	65929000	4480	4480	4480	4480	0
473	20241018	130200	65929000	4480	4480	4480	4480	15
474	20241018	130100	65861800	4485	4485	4485	4485	0
475	20241018	130000	65861800	4485	4485	4485	4485	0
476	20241018	125900	65861800	4485	4485	4485	4485	368
477	20241018	125800	64211320	4490	4490	4490	4490	0
478	20241018	125700	64211320	4490	4490	4490	4490	0
479	20241018	125600	64211320	4490	4490	4490	4490	0
480	20241018	125500	64211320	4490	4490	4490	4490	638
481	20241018	125400	61346700	4500	4500	4500	4500	50
482	20241018	125300	61121700	4510	4510	4510	4510	0
483	20241018	125200	61121700	4510	4510	4510	4510	0
484	20241018	125100	61121700	4510	4500	4510	4500	2
485	20241018	125000	61112690	4490	4490	4490	4490	0
486	20241018	124900	61112690	4490	4495	4495	4490	661
487	20241018	124800	58142645	4500	4500	4500	4500	0
488	20241018	124700	58142645	4500	4500	4500	4500	0
489	20241018	124600	58142645	4500	4500	4500	4500	0
490	20241018	124500	58142645	4500	4500	4500	4500	0
491	20241018	124400	58142645	4500	4500	4500	4500	0
492	20241018	124300	58142645	4500	4500	4500	4500	70
493	20241018	124200	57827645	4500	4500	4500	4500	0
494	20241018	124100	57827645	4500	4500	4500	4500	0
495	20241018	124000	57827645	4500	4500	4500	4500	0
496	20241018	123900	57827645	4500	4500	4500	4500	0
497	20241018	123800	57827645	4500	4500	4500	4500	50
498	20241018	123700	57602645	4510	4510	4510	4510	0
499	20241018	123600	57602645	4510	4510	4510	4510	20
500	20241018	123500	57512445	4515	4515	4515	4515	0
501	20241018	123400	57512445	4515	4515	4515	4515	0
502	20241018	123300	57512445	4515	4515	4515	4515	0
503	20241018	123200	57512445	4515	4515	4515	4515	0
504	20241018	123100	57512445	4515	4515	4515	4515	0
505	20241018	123000	57512445	4515	4515	4515	4515	1
506	20241018	122900	57507930	4510	4510	4510	4510	1
507	20241018	122800	57503420	4510	4510	4510	4510	0
508	20241018	122700	57503420	4510	4510	4510	4510	0
509	20241018	122600	57503420	4510	4505	4510	4505	56
510	20241018	122500	57251135	4505	4505	4505	4505	0
511	20241018	122400	57251135	4505	4505	4505	4505	0
512	20241018	122300	57251135	4505	4505	4505	4505	0
513	20241018	122200	57251135	4505	4505	4505	4505	0
514	20241018	122100	57251135	4505	4505	4505	4505	0
515	20241018	122000	57251135	4505	4505	4505	4505	0
516	20241018	121900	57251135	4505	4505	4505	4505	23
517	20241018	121800	57147520	4505	4505	4505	4505	0
518	20241018	121700	57147520	4505	4505	4505	4505	1
519	20241018	121600	57143015	4500	4500	4500	4500	0
520	20241018	121500	57143015	4500	4500	4500	4500	0
521	20241018	121400	57143015	4500	4505	4505	4500	45
522	20241018	121300	56940365	4505	4505	4505	4505	1
523	20241018	121200	56935860	4510	4510	4510	4510	0
524	20241018	121100	56935860	4510	4510	4510	4510	0
525	20241018	121000	56935860	4510	4510	4510	4510	0
526	20241018	120900	56935860	4510	4510	4510	4510	0
527	20241018	120800	56935860	4510	4510	4510	4510	0
528	20241018	120700	56935860	4510	4510	4510	4510	0
529	20241018	120600	56935860	4510	4510	4510	4510	0
530	20241018	120500	56935860	4510	4500	4510	4500	73
531	20241018	120400	56606640	4510	4510	4510	4510	0
532	20241018	120300	56606640	4510	4510	4510	4510	0
533	20241018	120200	56606640	4510	4500	4510	4500	52
534	20241018	120100	56372140	4490	4490	4490	4490	262
535	20241018	120000	55195760	4490	4500	4500	4490	300
536	20241018	115900	53848425	4510	4510	4510	4510	0
537	20241018	115800	53848425	4510	4510	4510	4510	0
538	20241018	115700	53848425	4510	4510	4510	4510	0
539	20241018	115600	53848425	4510	4510	4510	4510	0
540	20241018	115500	53848425	4510	4510	4510	4510	0
541	20241018	115400	53848425	4510	4510	4510	4510	0
542	20241018	115300	53848425	4510	4500	4510	4500	174
543	20241018	115200	53065415	4500	4500	4500	4500	0
544	20241018	115100	53065415	4500	4500	4500	4500	0
545	20241018	115000	53065415	4500	4500	4500	4500	0
546	20241018	114900	53065415	4500	4500	4500	4500	100
547	20241018	114800	52615415	4500	4500	4500	4500	1
548	20241018	114700	52610915	4490	4490	4490	4490	0
549	20241018	114600	52610915	4490	4490	4490	4490	0
550	20241018	114500	52610915	4490	4495	4495	4490	320
551	20241018	114400	51173295	4495	4495	4495	4495	0
552	20241018	114300	51173295	4495	4495	4495	4495	0
553	20241018	114200	51173295	4495	4495	4495	4495	0
554	20241018	114100	51173295	4495	4495	4495	4495	0
555	20241018	114000	51173295	4495	4495	4495	4495	0
556	20241018	113900	51173295	4495	4495	4495	4495	0
557	20241018	113800	51173295	4495	4495	4495	4495	0
558	20241018	113700	51173295	4495	4495	4495	4495	0
559	20241018	113600	51173295	4495	4495	4495	4495	0
560	20241018	113500	51173295	4495	4495	4495	4495	2
561	20241018	113400	51164305	4495	4495	4495	4495	0
562	20241018	113300	51164305	4495	4495	4495	4495	0
563	20241018	113200	51164305	4495	4495	4495	4495	142
564	20241018	113100	50526015	4510	4505	4510	4505	2
565	20241018	113000	50517000	4505	4495	4505	4495	12
566	20241018	112900	50463040	4495	4495	4495	4495	0
567	20241018	112800	50463040	4495	4505	4505	4495	422
568	20241018	112700	48564345	4510	4510	4510	4510	0
569	20241018	112600	48564345	4510	4510	4510	4510	0
570	20241018	112500	48564345	4510	4510	4510	4510	0
571	20241018	112400	48564345	4510	4510	4510	4510	0
572	20241018	112300	48564345	4510	4510	4510	4510	1
573	20241018	112200	48559835	4505	4505	4505	4505	0
574	20241018	112100	48559835	4505	4505	4505	4505	13
575	20241018	112000	48501270	4510	4505	4510	4505	2
576	20241018	111900	48492255	4495	4495	4495	4495	0
577	20241018	111800	48492255	4495	4510	4510	4495	762
578	20241018	111700	45063570	4500	4505	4505	4500	385
579	20241018	111600	43329165	4505	4505	4505	4505	1
580	20241018	111500	43324660	4505	4505	4505	4505	0
581	20241018	111400	43324660	4505	4505	4505	4505	0
582	20241018	111300	43324660	4505	4505	4505	4505	50
583	20241018	111200	43099410	4500	4500	4500	4500	1
584	20241018	111100	43094910	4505	4505	4505	4505	0
585	20241018	111000	43094910	4505	4505	4505	4505	0
586	20241018	110900	43094910	4505	4505	4505	4505	0
587	20241018	110800	43094910	4505	4505	4505	4505	0
588	20241018	110700	43094910	4505	4505	4505	4505	0
589	20241018	110600	43094910	4505	4505	4505	4505	0
590	20241018	110500	43094910	4505	4505	4505	4505	0
591	20241018	110400	43094910	4505	4505	4505	4505	1
592	20241018	110300	43090405	4495	4495	4495	4495	1
593	20241018	110200	43085910	4495	4495	4495	4495	0
594	20241018	110100	43085910	4495	4495	4495	4495	31
595	20241018	110000	42946565	4495	4495	4495	4495	0
596	20241018	105900	42946565	4495	4495	4495	4495	0
597	20241018	105800	42946565	4495	4495	4495	4495	0
598	20241018	105700	42946565	4495	4495	4495	4495	0
599	20241018	105600	42946565	4495	4495	4495	4495	0
600	20241018	105500	42946565	4495	4505	4505	4495	2
601	20241018	105400	42937565	4495	4495	4495	4495	0
602	20241018	105300	42937565	4495	4495	4495	4495	55
603	20241018	105200	42690340	4495	4495	4495	4495	0
604	20241018	105100	42690340	4495	4495	4495	4495	51
605	20241018	105000	42461095	4505	4505	4505	4505	0
606	20241018	104900	42461095	4505	4505	4505	4505	0
607	20241018	104800	42461095	4505	4505	4505	4505	1
608	20241018	104700	42456590	4505	4505	4505	4505	0
609	20241018	104600	42456590	4505	4505	4505	4505	0
610	20241018	104500	42456590	4505	4505	4505	4505	0
611	20241018	104400	42456590	4505	4505	4505	4505	0
612	20241018	104300	42456590	4505	4505	4505	4505	1
613	20241018	104200	42452085	4495	4505	4505	4495	111
614	20241018	104100	41952850	4505	4505	4505	4505	0
615	20241018	104000	41952850	4505	4505	4505	4505	0
616	20241018	103900	41952850	4505	4505	4505	4500	11
617	20241018	103800	41903300	4500	4500	4500	4500	67
618	20241018	103700	41601800	4505	4505	4505	4505	10
619	20241018	103600	41556750	4505	4505	4505	4505	1
620	20241018	103500	41552245	4495	4495	4495	4495	0
621	20241018	103400	41552245	4495	4495	4495	4495	0
622	20241018	103300	41552245	4495	4510	4510	4495	342
623	20241018	103200	40014015	4540	4505	4540	4505	103
624	20241018	103100	39549960	4510	4515	4515	4510	963
625	20241018	103000	35206820	4515	4515	4515	4515	0
626	20241018	102900	35206820	4515	4515	4515	4515	0
627	20241018	102800	35206820	4515	4515	4515	4515	245
628	20241018	102700	34100645	4525	4525	4525	4525	0
629	20241018	102600	34100645	4525	4525	4525	4525	0
630	20241018	102500	34100645	4525	4525	4525	4525	0
631	20241018	102400	34100645	4525	4525	4525	4525	0
632	20241018	102300	34100645	4525	4525	4525	4525	0
633	20241018	102200	34100645	4525	4525	4525	4525	1
634	20241018	102100	34096120	4550	4550	4550	4550	0
635	20241018	102000	34096120	4550	4515	4550	4515	3
636	20241018	101900	34082530	4525	4525	4525	4525	0
637	20241018	101800	34082530	4525	4550	4550	4525	16
638	20241018	101700	34009755	4515	4515	4550	4515	8
639	20241018	101600	33973565	4515	4510	4550	4510	933
640	20241018	101500	29765670	4510	4510	4510	4510	0
641	20241018	101400	29765670	4510	4515	4520	4510	1045
642	20241018	101300	25051625	4555	4555	4555	4555	0
643	20241018	101200	25051625	4555	4555	4555	4555	0
644	20241018	101100	25051625	4555	4535	4555	4535	6
645	20241018	101000	25024395	4535	4535	4580	4535	916
646	20241018	100900	20863140	4520	4515	4520	4515	126
647	20241018	100800	20293905	4510	4510	4510	4510	0
648	20241018	100700	20293905	4510	4505	4510	4505	17
649	20241018	100600	20217245	4515	4515	4515	4515	10
650	20241018	100500	20172095	4505	4505	4505	4505	1
651	20241018	100400	20167590	4515	4515	4515	4515	0
652	20241018	100300	20167590	4515	4515	4515	4515	0
653	20241018	100200	20167590	4515	4515	4515	4515	0
654	20241018	100100	20167590	4515	4505	4515	4505	2
655	20241018	100000	20158570	4515	4515	4515	4515	0
656	20241018	095900	20158570	4515	4515	4515	4515	221
657	20241018	095800	19160755	4515	4515	4515	4515	0
658	20241018	095700	19160755	4515	4515	4515	4515	0
659	20241018	095600	19160755	4515	4515	4515	4515	0
660	20241018	095500	19160755	4515	4515	4515	4515	10
661	20241018	095400	19115605	4520	4520	4520	4520	0
662	20241018	095300	19115605	4520	4520	4520	4520	0
663	20241018	095200	19115605	4520	4520	4520	4520	0
664	20241018	095100	19115605	4520	4520	4520	4520	0
665	20241018	095000	19115605	4520	4515	4520	4515	2
666	20241018	094900	19106570	4505	4505	4505	4505	0
667	20241018	094800	19106570	4505	4505	4505	4505	0
668	20241018	094700	19106570	4505	4510	4510	4505	367
669	20241018	094600	17453230	4505	4505	4505	4505	134
670	20241018	094500	16849560	4505	4505	4505	4505	0
671	20241018	094400	16849560	4505	4505	4505	4505	10
672	20241018	094300	16804510	4505	4505	4505	4505	0
673	20241018	094200	16804510	4505	4505	4505	4505	22
674	20241018	094100	16705400	4505	4505	4505	4505	10
675	20241018	094000	16660350	4500	4500	4500	4500	0
676	20241018	093900	16660350	4500	4500	4500	4500	0
677	20241018	093800	16660350	4500	4500	4500	4500	3
678	20241018	093700	16646850	4495	4495	4495	4495	0
679	20241018	093600	16646850	4495	4495	4495	4495	0
680	20241018	093500	16646850	4495	4495	4495	4495	0
681	20241018	093400	16646850	4495	4495	4495	4495	50
682	20241018	093300	16422100	4495	4495	4495	4495	0
683	20241018	093200	16422100	4495	4495	4495	4495	95
684	20241018	093100	15995075	4495	4495	4495	4495	1
685	20241018	093000	15990580	4495	4495	4495	4495	0
686	20241018	092900	15990580	4495	4510	4510	4495	1245
687	20241018	092800	10387425	4520	4520	4520	4520	0
688	20241018	092700	10387425	4520	4520	4520	4520	2
689	20241018	092600	10378385	4520	4520	4520	4520	68
690	20241018	092500	10071025	4550	4520	4550	4520	6
691	20241018	092400	10043805	4510	4510	4510	4510	8
692	20241018	092300	10007725	4510	4510	4510	4510	21
693	20241018	092200	9913015	4510	4510	4510	4510	0
694	20241018	092100	9913015	4510	4510	4510	4510	0
695	20241018	092000	9913015	4510	4510	4520	4510	243
696	20241018	091900	8817075	4510	4510	4510	4510	0
697	20241018	091800	8817075	4510	4510	4510	4510	0
698	20241018	091700	8817075	4510	4510	4510	4510	14
699	20241018	091600	8753935	4510	4510	4510	4510	0
700	20241018	091500	8753935	4510	4510	4510	4510	0
701	20241018	091400	8753935	4510	4510	4510	4510	0
702	20241018	091300	8753935	4510	4510	4510	4510	1
703	20241018	091200	8749425	4510	4510	4510	4510	163
704	20241018	091100	8014295	4500	4530	4530	4500	500
705	20241018	091000	5760890	4530	4530	4530	4530	1
706	20241018	090900	5756360	4550	4550	4550	4550	0
707	20241018	090800	5756360	4550	4550	4550	4550	10
708	20241018	090700	5710860	4545	4530	4545	4530	82
709	20241018	090600	5339385	4535	4535	4535	4535	0
710	20241018	090500	5339385	4535	4535	4535	4535	0
711	20241018	090400	5339385	4535	4535	4535	4535	10
712	20241018	090300	5294035	4540	4540	4540	4540	122
713	20241018	090200	4740155	4545	4545	4545	4545	0
714	20241018	090100	4740155	4545	4545	4545	4545	0
715	20241018	090000	4740155	4545	4580	4580	4545	1038