KissMeData/150900/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202900	249954270	5000	5000	5000	5000	919
3	20241018	202800	249954270	5000	5000	5000	5000	0
4	20241018	202700	249954270	5000	5000	5000	5000	0
5	20241018	202600	249954270	5000	5000	5000	5000	0
6	20241018	202500	249954270	5000	5000	5000	5000	0
7	20241018	202400	249954270	5000	5000	5000	5000	0
8	20241018	202300	249954270	5000	5000	5000	5000	0
9	20241018	202200	249954270	5000	5000	5000	5000	0
10	20241018	202100	249954270	5000	5000	5000	5000	0
11	20241018	202000	249954270	5000	5000	5000	5000	0
12	20241018	201900	249954270	5000	5000	5000	5000	0
13	20241018	201800	249954270	5000	5000	5000	5000	0
14	20241018	201700	249954270	5000	5000	5000	5000	0
15	20241018	201600	249954270	5000	5000	5000	5000	0
16	20241018	201500	249954270	5000	5000	5000	5000	0
17	20241018	201400	249954270	5000	5000	5000	5000	0
18	20241018	201300	249954270	5000	5000	5000	5000	0
19	20241018	201200	249954270	5000	5000	5000	5000	0
20	20241018	201100	249954270	5000	5000	5000	5000	0
21	20241018	201000	249954270	5000	5000	5000	5000	0
22	20241018	200900	249954270	5000	5000	5000	5000	0
23	20241018	200800	249954270	5000	5000	5000	5000	0
24	20241018	200700	249954270	5000	5000	5000	5000	0
25	20241018	200600	249954270	5000	5000	5000	5000	0
26	20241018	200500	249954270	5000	5000	5000	5000	0
27	20241018	200400	249954270	5000	5000	5000	5000	0
28	20241018	200300	249954270	5000	5000	5000	5000	0
29	20241018	200200	249954270	5000	5000	5000	5000	0
30	20241018	200100	249954270	5000	5000	5000	5000	0
31	20241018	200000	249954270	5000	5000	5000	5000	0
32	20241018	195900	249954270	5000	5000	5000	5000	919
33	20241018	195800	249954270	5000	5000	5000	5000	0
34	20241018	195700	249954270	5000	5000	5000	5000	0
35	20241018	195600	249954270	5000	5000	5000	5000	0
36	20241018	195500	249954270	5000	5000	5000	5000	0
37	20241018	195400	249954270	5000	5000	5000	5000	0
38	20241018	195300	249954270	5000	5000	5000	5000	0
39	20241018	195200	249954270	5000	5000	5000	5000	0
40	20241018	195100	249954270	5000	5000	5000	5000	0
41	20241018	195000	249954270	5000	5000	5000	5000	0
42	20241018	194900	249954270	5000	5000	5000	5000	0
43	20241018	194800	249954270	5000	5000	5000	5000	0
44	20241018	194700	249954270	5000	5000	5000	5000	0
45	20241018	194600	249954270	5000	5000	5000	5000	0
46	20241018	194500	249954270	5000	5000	5000	5000	0
47	20241018	194400	249954270	5000	5000	5000	5000	0
48	20241018	194300	249954270	5000	5000	5000	5000	0
49	20241018	194200	249954270	5000	5000	5000	5000	0
50	20241018	194100	249954270	5000	5000	5000	5000	0
51	20241018	194000	249954270	5000	5000	5000	5000	0
52	20241018	193900	249954270	5000	5000	5000	5000	0
53	20241018	193800	249954270	5000	5000	5000	5000	0
54	20241018	193700	249954270	5000	5000	5000	5000	0
55	20241018	193600	249954270	5000	5000	5000	5000	0
56	20241018	193500	249954270	5000	5000	5000	5000	0
57	20241018	193400	249954270	5000	5000	5000	5000	0
58	20241018	193300	249954270	5000	5000	5000	5000	0
59	20241018	193200	249954270	5000	5000	5000	5000	0
60	20241018	193100	249954270	5000	5000	5000	5000	0
61	20241018	193000	249954270	5000	5000	5000	5000	0
62	20241018	192900	249954270	5000	5000	5000	5000	919
63	20241018	192800	249954270	5000	5000	5000	5000	0
64	20241018	192700	249954270	5000	5000	5000	5000	0
65	20241018	192600	249954270	5000	5000	5000	5000	0
66	20241018	192500	249954270	5000	5000	5000	5000	0
67	20241018	192400	249954270	5000	5000	5000	5000	0
68	20241018	192300	249954270	5000	5000	5000	5000	0
69	20241018	192200	249954270	5000	5000	5000	5000	0
70	20241018	192100	249954270	5000	5000	5000	5000	0
71	20241018	192000	249954270	5000	5000	5000	5000	0
72	20241018	191900	249954270	5000	5000	5000	5000	0
73	20241018	191800	249954270	5000	5000	5000	5000	0
74	20241018	191700	249954270	5000	5000	5000	5000	0
75	20241018	191600	249954270	5000	5000	5000	5000	0
76	20241018	191500	249954270	5000	5000	5000	5000	0
77	20241018	191400	249954270	5000	5000	5000	5000	0
78	20241018	191300	249954270	5000	5000	5000	5000	0
79	20241018	191200	249954270	5000	5000	5000	5000	0
80	20241018	191100	249954270	5000	5000	5000	5000	0
81	20241018	191000	249954270	5000	5000	5000	5000	0
82	20241018	190900	249954270	5000	5000	5000	5000	0
83	20241018	190800	249954270	5000	5000	5000	5000	0
84	20241018	190700	249954270	5000	5000	5000	5000	0
85	20241018	190600	249954270	5000	5000	5000	5000	0
86	20241018	190500	249954270	5000	5000	5000	5000	0
87	20241018	190400	249954270	5000	5000	5000	5000	0
88	20241018	190300	249954270	5000	5000	5000	5000	0
89	20241018	190200	249954270	5000	5000	5000	5000	0
90	20241018	190100	249954270	5000	5000	5000	5000	0
91	20241018	190000	249954270	5000	5000	5000	5000	0
92	20241018	185900	249954270	5000	5000	5000	5000	919
93	20241018	185800	249954270	5000	5000	5000	5000	0
94	20241018	185700	249954270	5000	5000	5000	5000	0
95	20241018	185600	249954270	5000	5000	5000	5000	0
96	20241018	185500	249954270	5000	5000	5000	5000	0
97	20241018	185400	249954270	5000	5000	5000	5000	0
98	20241018	185300	249954270	5000	5000	5000	5000	0
99	20241018	185200	249954270	5000	5000	5000	5000	0
100	20241018	185100	249954270	5000	5000	5000	5000	0
101	20241018	185000	249954270	5000	5000	5000	5000	0
102	20241018	184900	249954270	5000	5000	5000	5000	0
103	20241018	184800	249954270	5000	5000	5000	5000	0
104	20241018	184700	249954270	5000	5000	5000	5000	0
105	20241018	184600	249954270	5000	5000	5000	5000	0
106	20241018	184500	249954270	5000	5000	5000	5000	0
107	20241018	184400	249954270	5000	5000	5000	5000	0
108	20241018	184300	249954270	5000	5000	5000	5000	0
109	20241018	184200	249954270	5000	5000	5000	5000	0
110	20241018	184100	249954270	5000	5000	5000	5000	0
111	20241018	184000	249954270	5000	5000	5000	5000	0
112	20241018	183900	249954270	5000	5000	5000	5000	0
113	20241018	183800	249954270	5000	5000	5000	5000	0
114	20241018	183700	249954270	5000	5000	5000	5000	0
115	20241018	183600	249954270	5000	5000	5000	5000	0
116	20241018	183500	249954270	5000	5000	5000	5000	0
117	20241018	183400	249954270	5000	5000	5000	5000	0
118	20241018	183300	249954270	5000	5000	5000	5000	0
119	20241018	183200	249954270	5000	5000	5000	5000	0
120	20241018	183100	249954270	5000	5000	5000	5000	0
121	20241018	183000	249954270	5000	5000	5000	5000	0
122	20241018	182900	249954270	5000	5000	5000	5000	919
123	20241018	182800	249954270	5000	5000	5000	5000	0
124	20241018	182700	249954270	5000	5000	5000	5000	0
125	20241018	182600	249954270	5000	5000	5000	5000	0
126	20241018	182500	249954270	5000	5000	5000	5000	0
127	20241018	182400	249954270	5000	5000	5000	5000	0
128	20241018	182300	249954270	5000	5000	5000	5000	0
129	20241018	182200	249954270	5000	5000	5000	5000	0
130	20241018	182100	249954270	5000	5000	5000	5000	0
131	20241018	182000	249954270	5000	5000	5000	5000	0
132	20241018	181900	249954270	5000	5000	5000	5000	0
133	20241018	181800	249954270	5000	5000	5000	5000	0
134	20241018	181700	249954270	5000	5000	5000	5000	0
135	20241018	181600	249954270	5000	5000	5000	5000	0
136	20241018	181500	249954270	5000	5000	5000	5000	0
137	20241018	181400	249954270	5000	5000	5000	5000	0
138	20241018	181300	249954270	5000	5000	5000	5000	0
139	20241018	181200	249954270	5000	5000	5000	5000	0
140	20241018	181100	249954270	5000	5000	5000	5000	0
141	20241018	181000	249954270	5000	5000	5000	5000	0
142	20241018	180900	249954270	5000	5000	5000	5000	0
143	20241018	180800	249954270	5000	5000	5000	5000	0
144	20241018	180700	249954270	5000	5000	5000	5000	0
145	20241018	180600	249954270	5000	5000	5000	5000	0
146	20241018	180500	249954270	5000	5000	5000	5000	0
147	20241018	180400	249954270	5000	5000	5000	5000	0
148	20241018	180300	249954270	5000	5000	5000	5000	0
149	20241018	180200	249954270	5000	5000	5000	5000	0
150	20241018	180100	249954270	5000	5000	5000	5000	0
151	20241018	180000	249954270	5000	5000	5000	5000	0
152	20241018	175900	249954270	5000	5000	5000	5000	919
153	20241018	175800	249954270	5000	5000	5000	5000	0
154	20241018	175700	249954270	5000	5000	5000	5000	0
155	20241018	175600	249954270	5000	5000	5000	5000	0
156	20241018	175500	249954270	5000	5000	5000	5000	0
157	20241018	175400	249954270	5000	5000	5000	5000	0
158	20241018	175300	249954270	5000	5000	5000	5000	0
159	20241018	175200	249954270	5000	5000	5000	5000	0
160	20241018	175100	249954270	5000	5000	5000	5000	0
161	20241018	175000	249954270	5000	5000	5000	5000	0
162	20241018	174900	249954270	5000	5000	5000	5000	0
163	20241018	174800	249954270	5000	5000	5000	5000	0
164	20241018	174700	249954270	5000	5000	5000	5000	0
165	20241018	174600	249954270	5000	5000	5000	5000	0
166	20241018	174500	249954270	5000	5000	5000	5000	0
167	20241018	174400	249954270	5000	5000	5000	5000	0
168	20241018	174300	249954270	5000	5000	5000	5000	0
169	20241018	174200	249954270	5000	5000	5000	5000	0
170	20241018	174100	249954270	5000	5000	5000	5000	0
171	20241018	174000	249954270	5000	5000	5000	5000	0
172	20241018	173900	249954270	5000	5000	5000	5000	0
173	20241018	173800	249954270	5000	5000	5000	5000	0
174	20241018	173700	249954270	5000	5000	5000	5000	0
175	20241018	173600	249954270	5000	5000	5000	5000	0
176	20241018	173500	249954270	5000	5000	5000	5000	0
177	20241018	173400	249954270	5000	5000	5000	5000	0
178	20241018	173300	249954270	5000	5000	5000	5000	0
179	20241018	173200	249954270	5000	5000	5000	5000	0
180	20241018	173100	249954270	5000	5000	5000	5000	0
181	20241018	173000	249954270	5000	5000	5000	5000	0
182	20241018	172900	249954270	5000	5000	5000	5000	919
183	20241018	172800	249954270	5000	5000	5000	5000	0
184	20241018	172700	249954270	5000	5000	5000	5000	0
185	20241018	172600	249954270	5000	5000	5000	5000	0
186	20241018	172500	249954270	5000	5000	5000	5000	0
187	20241018	172400	249954270	5000	5000	5000	5000	0
188	20241018	172300	249954270	5000	5000	5000	5000	0
189	20241018	172200	249954270	5000	5000	5000	5000	0
190	20241018	172100	249954270	5000	5000	5000	5000	0
191	20241018	172000	249954270	5000	5000	5000	5000	0
192	20241018	171900	249954270	5000	5000	5000	5000	0
193	20241018	171800	249954270	5000	5000	5000	5000	0
194	20241018	171700	249954270	5000	5000	5000	5000	0
195	20241018	171600	249954270	5000	5000	5000	5000	0
196	20241018	171500	249954270	5000	5000	5000	5000	0
197	20241018	171400	249954270	5000	5000	5000	5000	0
198	20241018	171300	249954270	5000	5000	5000	5000	0
199	20241018	171200	249954270	5000	5000	5000	5000	0
200	20241018	171100	249954270	5000	5000	5000	5000	0
201	20241018	171000	249954270	5000	5000	5000	5000	0
202	20241018	170900	249954270	5000	5000	5000	5000	0
203	20241018	170800	249954270	5000	5000	5000	5000	0
204	20241018	170700	249954270	5000	5000	5000	5000	0
205	20241018	170600	249954270	5000	5000	5000	5000	0
206	20241018	170500	249954270	5000	5000	5000	5000	0
207	20241018	170400	249954270	5000	5000	5000	5000	0
208	20241018	170300	249954270	5000	5000	5000	5000	0
209	20241018	170200	249954270	5000	5000	5000	5000	0
210	20241018	170100	249954270	5000	5000	5000	5000	0
211	20241018	170000	249954270	5000	5000	5000	5000	0
212	20241018	165900	249954270	5000	5000	5000	5000	919
213	20241018	165800	249954270	5000	5000	5000	5000	0
214	20241018	165700	249954270	5000	5000	5000	5000	0
215	20241018	165600	249954270	5000	5000	5000	5000	0
216	20241018	165500	249954270	5000	5000	5000	5000	0
217	20241018	165400	249954270	5000	5000	5000	5000	0
218	20241018	165300	249954270	5000	5000	5000	5000	0
219	20241018	165200	249954270	5000	5000	5000	5000	0
220	20241018	165100	249954270	5000	5000	5000	5000	0
221	20241018	165000	249954270	5000	5000	5000	5000	0
222	20241018	164900	249954270	5000	5000	5000	5000	0
223	20241018	164800	249954270	5000	5000	5000	5000	0
224	20241018	164700	249954270	5000	5000	5000	5000	0
225	20241018	164600	249954270	5000	5000	5000	5000	0
226	20241018	164500	249954270	5000	5000	5000	5000	0
227	20241018	164400	249954270	5000	5000	5000	5000	0
228	20241018	164300	249954270	5000	5000	5000	5000	0
229	20241018	164200	249954270	5000	5000	5000	5000	0
230	20241018	164100	249954270	5000	5000	5000	5000	0
231	20241018	164000	249954270	5000	5000	5000	5000	0
232	20241018	163900	249954270	5000	5000	5000	5000	0
233	20241018	163800	249954270	5000	5000	5000	5000	0
234	20241018	163700	249954270	5000	5000	5000	5000	0
235	20241018	163600	249954270	5000	5000	5000	5000	0
236	20241018	163500	249954270	5000	5000	5000	5000	0
237	20241018	163400	249954270	5000	5000	5000	5000	0
238	20241018	163300	249954270	5000	5000	5000	5000	0
239	20241018	163200	249954270	5000	5000	5000	5000	0
240	20241018	163100	249954270	5000	5000	5000	5000	0
241	20241018	163000	249954270	5000	5000	5000	5000	0
242	20241018	162900	249954270	5000	5000	5000	5000	919
243	20241018	162800	249954270	5000	5000	5000	5000	0
244	20241018	162700	249954270	5000	5000	5000	5000	0
245	20241018	162600	249954270	5000	5000	5000	5000	0
246	20241018	162500	249954270	5000	5000	5000	5000	0
247	20241018	162400	249954270	5000	5000	5000	5000	0
248	20241018	162300	249954270	5000	5000	5000	5000	0
249	20241018	162200	249954270	5000	5000	5000	5000	0
250	20241018	162100	249954270	5000	5000	5000	5000	0
251	20241018	162000	249954270	5000	5000	5000	5000	0
252	20241018	161900	249954270	5000	5000	5000	5000	0
253	20241018	161800	249954270	5000	5000	5000	5000	0
254	20241018	161700	249954270	5000	5000	5000	5000	0
255	20241018	161600	249954270	5000	5000	5000	5000	0
256	20241018	161500	249954270	5000	5000	5000	5000	0
257	20241018	161400	249954270	5000	5000	5000	5000	0
258	20241018	161300	249954270	5000	5000	5000	5000	0
259	20241018	161200	249954270	5000	5000	5000	5000	0
260	20241018	161100	249954270	5000	5000	5000	5000	0
261	20241018	161000	249954270	5000	5000	5000	5000	0
262	20241018	160900	249954270	5000	5000	5000	5000	0
263	20241018	160800	249954270	5000	5000	5000	5000	0
264	20241018	160700	249954270	5000	5000	5000	5000	0
265	20241018	160600	249954270	5000	5000	5000	5000	0
266	20241018	160500	249954270	5000	5000	5000	5000	0
267	20241018	160400	249954270	5000	5000	5000	5000	0
268	20241018	160300	249954270	5000	5000	5000	5000	0
269	20241018	160200	249954270	5000	5000	5000	5000	0
270	20241018	160100	249954270	5000	5000	5000	5000	0
271	20241018	160000	249954270	5000	5000	5000	5000	0
272	20241018	155900	249954270	5000	5000	5000	5000	919
273	20241018	155800	249954270	5000	5000	5000	5000	0
274	20241018	155700	249954270	5000	5000	5000	5000	0
275	20241018	155600	249954270	5000	5000	5000	5000	0
276	20241018	155500	249954270	5000	5000	5000	5000	0
277	20241018	155400	249954270	5000	5000	5000	5000	0
278	20241018	155300	249954270	5000	5000	5000	5000	0
279	20241018	155200	249954270	5000	5000	5000	5000	0
280	20241018	155100	249954270	5000	5000	5000	5000	0
281	20241018	155000	249954270	5000	5000	5000	5000	0
282	20241018	154900	249954270	5000	5000	5000	5000	0
283	20241018	154800	249954270	5000	5000	5000	5000	0
284	20241018	154700	249954270	5000	5000	5000	5000	0
285	20241018	154600	249954270	5000	5000	5000	5000	0
286	20241018	154500	249954270	5000	5000	5000	5000	0
287	20241018	154400	249954270	5000	5000	5000	5000	0
288	20241018	154300	249954270	5000	5000	5000	5000	0
289	20241018	154200	249954270	5000	5000	5000	5000	0
290	20241018	154100	249954270	5000	5000	5000	5000	0
291	20241018	154000	249954270	5000	5000	5000	5000	0
292	20241018	153900	249954270	5000	5000	5000	5000	0
293	20241018	153800	249954270	5000	5000	5000	5000	0
294	20241018	153700	249954270	5000	5000	5000	5000	0
295	20241018	153600	249954270	5000	5000	5000	5000	0
296	20241018	153500	249954270	5000	5000	5000	5000	0
297	20241018	153400	249954270	5000	5000	5000	5000	0
298	20241018	153300	249954270	5000	5000	5000	5000	0
299	20241018	153200	249954270	5000	5000	5000	5000	0
300	20241018	153100	249954270	5000	5000	5000	5000	0
301	20241018	153000	249954270	5000	5000	5000	5000	919
302	20241018	152900	245359270	5000	5000	5000	5000	0
303	20241018	152800	245359270	5000	5000	5000	5000	0
304	20241018	152700	245359270	5000	5000	5000	5000	0
305	20241018	152600	245359270	5000	5000	5000	5000	0
306	20241018	152500	245359270	5000	5000	5000	5000	0
307	20241018	152400	245359270	5000	5000	5000	5000	0
308	20241018	152300	245359270	5000	5000	5000	5000	0
309	20241018	152200	245359270	5000	5000	5000	5000	0
310	20241018	152100	245359270	5000	5000	5000	5000	0
311	20241018	152000	245359270	5000	5000	5000	5000	0
312	20241018	151900	245359270	5000	5000	5000	5000	0
313	20241018	151800	245359270	5000	4980	5000	4980	8
314	20241018	151700	245319410	5000	5000	5000	5000	16
315	20241018	151600	245239410	5000	5000	5000	5000	0
316	20241018	151500	245239410	5000	4985	5000	4985	212
317	20241018	151400	244181565	5000	5000	5000	5000	0
318	20241018	151300	244181565	5000	5000	5000	5000	0
319	20241018	151200	244181565	5000	5000	5000	5000	0
320	20241018	151100	244181565	5000	5000	5000	5000	0
321	20241018	151000	244181565	5000	5000	5000	5000	0
322	20241018	150900	244181565	5000	5000	5000	5000	0
323	20241018	150800	244181565	5000	5000	5000	5000	0
324	20241018	150700	244181565	5000	5000	5000	5000	0
325	20241018	150600	244181565	5000	4985	5000	4985	65
326	20241018	150500	243856675	4985	4970	4985	4970	271
327	20241018	150400	242507575	4970	4970	4970	4970	0
328	20241018	150300	242507575	4970	4970	4970	4970	1
329	20241018	150200	242502605	4975	4975	4975	4975	0
330	20241018	150100	242502605	4975	4970	4975	4970	80
331	20241018	150000	242104805	4975	4975	4975	4975	0
332	20241018	145900	242104805	4975	4975	4975	4975	0
333	20241018	145800	242104805	4975	4975	4975	4975	0
334	20241018	145700	242104805	4975	4975	4975	4975	0
335	20241018	145600	242104805	4975	4950	4975	4950	11
336	20241018	145500	242050330	4975	4970	4975	4970	21
337	20241018	145400	241945955	4975	4975	4975	4975	0
338	20241018	145300	241945955	4975	4975	4975	4975	0
339	20241018	145200	241945955	4975	4950	4975	4950	7
340	20241018	145100	241911255	4975	4975	4975	4975	0
341	20241018	145000	241911255	4975	4975	4975	4975	2
342	20241018	144900	241901305	4975	4975	4975	4975	0
343	20241018	144800	241901305	4975	4975	4975	4975	0
344	20241018	144700	241901305	4975	4975	4975	4975	0
345	20241018	144600	241901305	4975	4975	4975	4975	0
346	20241018	144500	241901305	4975	4975	4975	4975	0
347	20241018	144400	241901305	4975	4975	4975	4975	0
348	20241018	144300	241901305	4975	4975	4975	4975	1
349	20241018	144200	241896330	4960	4960	4960	4960	42
350	20241018	144100	241688010	4960	4950	4960	4950	1127
351	20241018	144000	236107740	4945	4945	4945	4945	0
352	20241018	143900	236107740	4945	4945	4945	4945	0
353	20241018	143800	236107740	4945	4945	4945	4945	0
354	20241018	143700	236107740	4945	4945	4945	4945	0
355	20241018	143600	236107740	4945	4950	4950	4945	616
356	20241018	143500	233058670	4960	4960	4960	4960	0
357	20241018	143400	233058670	4960	4960	4960	4960	0
358	20241018	143300	233058670	4960	4960	4960	4960	0
359	20241018	143200	233058670	4960	4960	4960	4960	16
360	20241018	143100	232979310	4960	4960	4960	4960	0
361	20241018	143000	232979310	4960	4960	4960	4960	0
362	20241018	142900	232979310	4960	4960	4960	4960	0
363	20241018	142800	232979310	4960	4960	4960	4960	289
364	20241018	142700	231545870	4960	4960	4960	4960	0
365	20241018	142600	231545870	4960	4960	4960	4960	70
366	20241018	142500	231198670	4955	4955	4955	4955	100
367	20241018	142400	230703170	4955	4955	4955	4955	5
368	20241018	142300	230678395	4950	4950	4950	4950	0
369	20241018	142200	230678395	4950	4950	4950	4950	0
370	20241018	142100	230678395	4950	4950	4950	4950	500
371	20241018	142000	228203395	4955	4955	4955	4955	174
372	20241018	141900	227341225	4955	4955	4955	4955	0
373	20241018	141800	227341225	4955	4955	4955	4955	0
374	20241018	141700	227341225	4955	4955	4955	4955	0
375	20241018	141600	227341225	4955	4955	4955	4955	10
376	20241018	141500	227291675	4955	4955	4955	4955	0
377	20241018	141400	227291675	4955	4955	4955	4955	20
378	20241018	141300	227192575	4955	4955	4955	4955	39
379	20241018	141200	226999330	4950	4950	4950	4950	314
380	20241018	141100	225445030	4950	4950	4950	4950	0
381	20241018	141000	225445030	4950	4950	4950	4945	109
382	20241018	140900	224905520	4945	4945	4945	4945	0
383	20241018	140800	224905520	4945	4945	4945	4945	0
384	20241018	140700	224905520	4945	4950	4950	4945	1683
385	20241018	140600	216575160	4950	4950	4950	4950	0
386	20241018	140500	216575160	4950	4950	4950	4950	0
387	20241018	140400	216575160	4950	4950	4950	4950	1
388	20241018	140300	216570210	4950	4950	4950	4950	0
389	20241018	140200	216570210	4950	4950	4950	4950	0
390	20241018	140100	216570210	4950	4950	4950	4950	0
391	20241018	140000	216570210	4950	4950	4950	4950	38
392	20241018	135900	216382110	4965	4965	4965	4965	500
393	20241018	135800	213899610	4965	4965	4965	4965	0
394	20241018	135700	213899610	4965	4965	4965	4965	0
395	20241018	135600	213899610	4965	4965	4965	4965	0
396	20241018	135500	213899610	4965	4965	4965	4965	1
397	20241018	135400	213894645	4950	4950	4950	4950	1
398	20241018	135300	213889695	4965	4965	4965	4965	0
399	20241018	135200	213889695	4965	4965	4965	4965	0
400	20241018	135100	213889695	4965	4965	4965	4965	0
401	20241018	135000	213889695	4965	4965	4965	4965	50
402	20241018	134900	213641445	4965	4965	4965	4965	1
403	20241018	134800	213636480	4955	4955	4955	4955	11
404	20241018	134700	213581975	4965	4965	4965	4965	0
405	20241018	134600	213581975	4965	4965	4965	4965	0
406	20241018	134500	213581975	4965	4965	4965	4965	0
407	20241018	134400	213581975	4965	4960	4965	4960	5
408	20241018	134300	213557155	4955	4955	4955	4955	0
409	20241018	134200	213557155	4955	4955	4955	4955	4
410	20241018	134100	213537335	4955	4955	4955	4955	6
411	20241018	134000	213507605	4965	4965	4965	4965	300
412	20241018	133900	212018105	4965	4965	4965	4965	0
413	20241018	133800	212018105	4965	4965	4965	4965	1
414	20241018	133700	212013140	4960	4960	4960	4960	469
415	20241018	133600	209686900	4965	4965	4965	4965	0
416	20241018	133500	209686900	4965	4965	4965	4965	0
417	20241018	133400	209686900	4965	4965	4965	4965	63
418	20241018	133300	209374105	4965	4945	4965	4945	970
419	20241018	133200	204577435	4965	4965	4965	4965	0
420	20241018	133100	204577435	4965	4965	4965	4965	0
421	20241018	133000	204577435	4965	4965	4965	4965	0
422	20241018	132900	204577435	4965	4965	4965	4965	0
423	20241018	132800	204577435	4965	4965	4965	4965	0
424	20241018	132700	204577435	4965	4965	4965	4965	0
425	20241018	132600	204577435	4965	4950	4965	4950	9
426	20241018	132500	204532765	4965	4945	4965	4945	74
427	20241018	132400	204166815	4965	4950	4965	4950	915
428	20241018	132300	199637370	4965	4965	4990	4950	8002
429	20241018	132200	159988815	4990	4970	4990	4970	17
430	20241018	132100	159904305	4995	4995	4995	4995	0
431	20241018	132000	159904305	4995	4995	4995	4995	0
432	20241018	131900	159904305	4995	4995	4995	4995	0
433	20241018	131800	159904305	4995	4995	4995	4995	0
434	20241018	131700	159904305	4995	4995	4995	4995	0
435	20241018	131600	159904305	4995	4995	4995	4995	0
436	20241018	131500	159904305	4995	4995	4995	4995	0
437	20241018	131400	159904305	4995	4995	4995	4995	0
438	20241018	131300	159904305	4995	4995	4995	4995	0
439	20241018	131200	159904305	4995	4995	4995	4995	0
440	20241018	131100	159904305	4995	4995	4995	4995	0
441	20241018	131000	159904305	4995	4995	4995	4995	50
442	20241018	130900	159654555	4995	4995	4995	4995	0
443	20241018	130800	159654555	4995	4995	4995	4995	0
444	20241018	130700	159654555	4995	4995	4995	4995	0
445	20241018	130600	159654555	4995	4995	4995	4995	0
446	20241018	130500	159654555	4995	4995	4995	4995	0
447	20241018	130400	159654555	4995	4995	4995	4995	0
448	20241018	130300	159654555	4995	4995	4995	4995	1
449	20241018	130200	159649560	4965	4965	4965	4965	500
450	20241018	130100	157167060	4965	4965	4965	4965	22
451	20241018	130000	157057830	4965	4965	4965	4965	0
452	20241018	125900	157057830	4965	4965	4965	4965	0
453	20241018	125800	157057830	4965	4965	4965	4965	1
454	20241018	125700	157052865	4995	4995	4995	4995	0
455	20241018	125600	157052865	4995	4995	4995	4995	2
456	20241018	125500	157042875	4995	4995	4995	4995	0
457	20241018	125400	157042875	4995	4995	4995	4995	0
458	20241018	125300	157042875	4995	4995	4995	4995	10
459	20241018	125200	156992925	4995	4995	4995	4995	0
460	20241018	125100	156992925	4995	4995	4995	4995	0
461	20241018	125000	156992925	4995	4995	4995	4995	0
462	20241018	124900	156992925	4995	4995	4995	4995	1
463	20241018	124800	156987930	4965	4965	4965	4965	0
464	20241018	124700	156987930	4965	4965	4965	4965	1
465	20241018	124600	156982965	4990	4990	4990	4990	10
466	20241018	124500	156933065	4990	4990	4990	4990	51
467	20241018	124400	156678575	4970	4965	4970	4965	1232
468	20241018	124300	150555580	4970	4970	4970	4970	0
469	20241018	124200	150555580	4970	4990	4990	4965	2168
470	20241018	124100	139780685	4975	4980	4980	4975	2000
471	20241018	124000	129830250	4990	4990	4990	4990	0
472	20241018	123900	129830250	4990	4990	4990	4990	0
473	20241018	123800	129830250	4990	4990	4990	4990	0
474	20241018	123700	129830250	4990	4990	4990	4990	0
475	20241018	123600	129830250	4990	4985	4990	4980	21
476	20241018	123500	129725635	4995	4995	4995	4995	0
477	20241018	123400	129725635	4995	4995	4995	4995	0
478	20241018	123300	129725635	4995	4995	4995	4995	0
479	20241018	123200	129725635	4995	4995	4995	4995	0
480	20241018	123100	129725635	4995	4995	4995	4995	1
481	20241018	123000	129720640	4980	4980	4980	4980	0
482	20241018	122900	129720640	4980	4980	4980	4980	20
483	20241018	122800	129621040	5020	5020	5020	5020	0
484	20241018	122700	129621040	5020	5020	5020	5020	0
485	20241018	122600	129621040	5020	5020	5020	5020	0
486	20241018	122500	129621040	5020	5020	5020	5020	0
487	20241018	122400	129621040	5020	5020	5020	5020	0
488	20241018	122300	129621040	5020	5020	5020	5020	0
489	20241018	122200	129621040	5020	5010	5020	5010	66
490	20241018	122100	129289770	5020	5020	5020	5020	0
491	20241018	122000	129289770	5020	5020	5020	5020	0
492	20241018	121900	129289770	5020	5020	5020	5020	0
493	20241018	121800	129289770	5020	5020	5020	5020	0
494	20241018	121700	129289770	5020	5020	5020	5020	0
495	20241018	121600	129289770	5020	5020	5020	5020	0
496	20241018	121500	129289770	5020	4990	5020	4990	84
497	20241018	121400	128870580	4990	4995	5020	4990	5836
498	20241018	121300	99597700	4990	4990	4990	4990	1
499	20241018	121200	99592710	4980	4980	4980	4980	99
500	20241018	121100	99099690	4995	4995	4995	4995	1
501	20241018	121000	99094695	4980	4980	4980	4980	0
502	20241018	120900	99094695	4980	4980	4980	4980	1
503	20241018	120800	99089715	4995	4985	4995	4980	64
504	20241018	120700	98770675	4985	4985	4985	4985	0
505	20241018	120600	98770675	4985	4985	4985	4985	0
506	20241018	120500	98770675	4985	4985	4985	4985	0
507	20241018	120400	98770675	4985	4985	4985	4985	0
508	20241018	120300	98770675	4985	4985	4985	4985	0
509	20241018	120200	98770675	4985	4985	4985	4985	0
510	20241018	120100	98770675	4985	4985	4985	4985	0
511	20241018	120000	98770675	4985	4985	4985	4985	0
512	20241018	115900	98770675	4985	4985	4985	4985	0
513	20241018	115800	98770675	4985	4990	4990	4985	10
514	20241018	115700	98720820	4985	4985	4985	4985	2
515	20241018	115600	98710850	4990	4990	4990	4990	9
516	20241018	115500	98665940	4990	4990	4990	4990	0
517	20241018	115400	98665940	4990	4990	4990	4990	13
518	20241018	115300	98601070	4990	4990	4990	4990	0
519	20241018	115200	98601070	4990	4990	4990	4990	0
520	20241018	115100	98601070	4990	4990	4990	4990	0
521	20241018	115000	98601070	4990	4990	4990	4990	0
522	20241018	114900	98601070	4990	4990	4990	4990	0
523	20241018	114800	98601070	4990	4990	4990	4990	0
524	20241018	114700	98601070	4990	4990	4990	4990	1
525	20241018	114600	98596080	4995	4995	4995	4995	0
526	20241018	114500	98596080	4995	4995	4995	4995	0
527	20241018	114400	98596080	4995	4995	4995	4995	0
528	20241018	114300	98596080	4995	4995	4995	4995	0
529	20241018	114200	98596080	4995	4995	4995	4995	0
530	20241018	114100	98596080	4995	4995	4995	4995	0
531	20241018	114000	98596080	4995	4995	4995	4995	0
532	20241018	113900	98596080	4995	4990	4995	4985	15
533	20241018	113800	98521280	4985	4985	4985	4985	2
534	20241018	113700	98511310	4985	4985	4985	4985	2
535	20241018	113600	98501340	4990	5000	5000	4990	13
536	20241018	113500	98436360	4995	5000	5000	4995	4
537	20241018	113400	98416370	5000	5000	5000	5000	0
538	20241018	113300	98416370	5000	5000	5000	5000	0
539	20241018	113200	98416370	5000	5000	5000	5000	0
540	20241018	113100	98416370	5000	5000	5000	5000	0
541	20241018	113000	98416370	5000	5000	5000	5000	0
542	20241018	112900	98416370	5000	5000	5000	5000	0
543	20241018	112800	98416370	5000	5000	5000	5000	0
544	20241018	112700	98416370	5000	5000	5000	5000	0
545	20241018	112600	98416370	5000	5000	5000	5000	0
546	20241018	112500	98416370	5000	5000	5000	5000	0
547	20241018	112400	98416370	5000	5000	5000	5000	0
548	20241018	112300	98416370	5000	5000	5000	5000	0
549	20241018	112200	98416370	5000	5000	5000	5000	0
550	20241018	112100	98416370	5000	5000	5000	5000	0
551	20241018	112000	98416370	5000	5000	5000	5000	0
552	20241018	111900	98416370	5000	5000	5000	5000	0
553	20241018	111800	98416370	5000	5000	5000	5000	0
554	20241018	111700	98416370	5000	5000	5000	5000	1
555	20241018	111600	98411370	5000	5000	5000	5000	0
556	20241018	111500	98411370	5000	5000	5000	5000	0
557	20241018	111400	98411370	5000	4970	5000	4960	962
558	20241018	111300	93636715	4980	4980	4980	4980	607
559	20241018	111200	90613855	5000	5000	5000	5000	0
560	20241018	111100	90613855	5000	5000	5000	5000	0
561	20241018	111000	90613855	5000	5000	5000	5000	0
562	20241018	110900	90613855	5000	5000	5000	5000	0
563	20241018	110800	90613855	5000	5000	5000	5000	0
564	20241018	110700	90613855	5000	4990	5000	4990	12
565	20241018	110600	90553885	4995	4995	4995	4995	0
566	20241018	110500	90553885	4995	4995	4995	4995	0
567	20241018	110400	90553885	4995	4995	4995	4995	0
568	20241018	110300	90553885	4995	4995	4995	4995	0
569	20241018	110200	90553885	4995	4995	4995	4995	0
570	20241018	110100	90553885	4995	4995	4995	4995	1
571	20241018	110000	90548890	5010	5010	5010	5010	0
572	20241018	105900	90548890	5010	5010	5010	5010	0
573	20241018	105800	90548890	5010	5010	5010	5010	0
574	20241018	105700	90548890	5010	5010	5010	5010	0
575	20241018	105600	90548890	5010	5010	5010	5010	0
576	20241018	105500	90548890	5010	5010	5010	5010	0
577	20241018	105400	90548890	5010	5010	5010	5010	0
578	20241018	105300	90548890	5010	5010	5010	5010	0
579	20241018	105200	90548890	5010	5010	5010	5010	3
580	20241018	105100	90533860	5010	5010	5010	5010	0
581	20241018	105000	90533860	5010	5010	5010	5010	0
582	20241018	104900	90533860	5010	5010	5010	5010	20
583	20241018	104800	90433660	5010	5010	5010	5010	0
584	20241018	104700	90433660	5010	5010	5010	4995	7
585	20241018	104600	90398635	4970	4970	4970	4970	1
586	20241018	104500	90393665	5010	5010	5010	5010	10
587	20241018	104400	90343565	5010	5000	5010	5000	90
588	20241018	104300	89893465	5010	5010	5010	5010	0
589	20241018	104200	89893465	5010	5010	5010	5010	0
590	20241018	104100	89893465	5010	5010	5010	5010	0
591	20241018	104000	89893465	5010	5010	5010	5010	0
592	20241018	103900	89893465	5010	5010	5010	5010	0
593	20241018	103800	89893465	5010	5010	5010	5010	0
594	20241018	103700	89893465	5010	5010	5010	5010	0
595	20241018	103600	89893465	5010	5010	5010	5010	0
596	20241018	103500	89893465	5010	5010	5010	5010	0
597	20241018	103400	89893465	5010	5010	5010	5010	0
598	20241018	103300	89893465	5010	5010	5010	5010	0
599	20241018	103200	89893465	5010	5010	5010	5010	0
600	20241018	103100	89893465	5010	4970	5010	4970	2
601	20241018	103000	89883485	5010	5010	5010	5010	4
602	20241018	102900	89863445	5020	5020	5020	5020	0
603	20241018	102800	89863445	5020	5010	5020	5010	16
604	20241018	102700	89783265	4970	4970	4970	4970	0
605	20241018	102600	89783265	4970	4970	4970	4970	0
606	20241018	102500	89783265	4970	5010	5010	4970	141
607	20241018	102400	89081765	5010	5010	5010	5010	0
608	20241018	102300	89081765	5010	5010	5010	5010	0
609	20241018	102200	89081765	5010	5020	5020	5010	2
610	20241018	102100	89071735	4985	4985	4985	4985	0
611	20241018	102000	89071735	4985	4985	4985	4985	0
612	20241018	101900	89071735	4985	4985	4985	4985	0
613	20241018	101800	89071735	4985	4985	4985	4985	0
614	20241018	101700	89071735	4985	4985	4985	4985	0
615	20241018	101600	89071735	4985	4985	4985	4985	5
616	20241018	101500	89046810	5020	5020	5020	5020	1
617	20241018	101400	89041790	4990	4995	5060	4990	603
618	20241018	101300	86010765	5000	5000	5000	5000	0
619	20241018	101200	86010765	5000	5000	5000	5000	0
620	20241018	101100	86010765	5000	5000	5000	5000	0
621	20241018	101000	86010765	5000	5000	5000	5000	0
622	20241018	100900	86010765	5000	5000	5000	5000	0
623	20241018	100800	86010765	5000	5000	5000	5000	0
624	20241018	100700	86010765	5000	5000	5000	5000	1
625	20241018	100600	86005765	4995	4995	4995	4995	1
626	20241018	100500	86000770	4990	4990	4990	4990	0
627	20241018	100400	86000770	4990	4990	4990	4990	1
628	20241018	100300	85995780	5000	5000	5000	5000	0
629	20241018	100200	85995780	5000	4985	5000	4985	151
630	20241018	100100	85243030	4985	4985	4985	4985	0
631	20241018	100000	85243030	4985	4985	4985	4985	0
632	20241018	095900	85243030	4985	4985	4985	4985	0
633	20241018	095800	85243030	4985	4985	4985	4985	0
634	20241018	095700	85243030	4985	4985	4985	4985	0
635	20241018	095600	85243030	4985	4985	4985	4985	3
636	20241018	095500	85228075	4985	4985	4985	4985	3
637	20241018	095400	85213120	4985	4985	4985	4985	0
638	20241018	095300	85213120	4985	4985	4985	4985	0
639	20241018	095200	85213120	4985	4985	4985	4985	0
640	20241018	095100	85213120	4985	4985	4985	4985	4
641	20241018	095000	85193180	4985	4985	4985	4985	1
642	20241018	094900	85188195	4985	4985	4985	4985	1
643	20241018	094800	85183210	4980	4980	4980	4980	0
644	20241018	094700	85183210	4980	4980	4980	4980	34
645	20241018	094600	85013890	4980	4980	4980	4980	0
646	20241018	094500	85013890	4980	4980	4980	4980	157
647	20241018	094400	84232030	4980	4980	4980	4980	0
648	20241018	094300	84232030	4980	4980	4980	4980	50
649	20241018	094200	83983030	4980	4980	4980	4980	1
650	20241018	094100	83978050	4980	4980	4980	4955	362
651	20241018	094000	82184240	4955	4955	4955	4955	35
652	20241018	093900	82010815	4980	4980	4980	4980	0
653	20241018	093800	82010815	4980	4980	4980	4980	0
654	20241018	093700	82010815	4980	4980	4980	4980	0
655	20241018	093600	82010815	4980	4970	4980	4970	401
656	20241018	093500	80017835	4980	4980	4980	4980	0
657	20241018	093400	80017835	4980	4980	4980	4980	6
658	20241018	093300	79987955	4980	4980	4980	4980	11
659	20241018	093200	79933175	4950	4950	4950	4950	400
660	20241018	093100	77953175	4985	4985	4985	4985	0
661	20241018	093000	77953175	4985	4985	4985	4985	0
662	20241018	092900	77953175	4985	4970	4985	4970	1237
663	20241018	092800	71805270	4970	4970	4970	4970	0
664	20241018	092700	71805270	4970	4955	4970	4950	430
665	20241018	092600	69675530	4970	4970	4970	4970	48
666	20241018	092500	69436970	4970	4970	4970	4970	2
667	20241018	092400	69427030	4970	4970	4970	4970	8
668	20241018	092300	69387270	4960	4960	4960	4960	97
669	20241018	092200	68906150	4950	4960	4970	4950	2082
670	20241018	092100	58593960	4970	4985	4985	4965	103
671	20241018	092000	58082535	4965	4965	4965	4965	22
672	20241018	091900	57973305	4985	4980	4985	4980	245
673	20241018	091800	56753195	4985	4985	4985	4985	6
674	20241018	091700	56723285	4985	4995	4995	4955	10525
675	20241018	091600	4329795	5010	5000	5010	4995	8
676	20241018	091500	4289800	5020	5020	5020	5020	0
677	20241018	091400	4289800	5020	5020	5020	5020	1
678	20241018	091300	4284780	5020	5020	5020	5020	0
679	20241018	091200	4284780	5020	5010	5020	5010	17
680	20241018	091100	4199450	5020	5020	5020	5020	0
681	20241018	091000	4199450	5020	5020	5020	5020	0
682	20241018	090900	4199450	5020	5020	5020	5020	1
683	20241018	090800	4194430	4990	5010	5010	4990	515
684	20241018	090700	1621440	5020	5030	5030	5020	45
685	20241018	090600	1395140	5100	5100	5100	5100	0
686	20241018	090500	1395140	5100	5000	5100	5000	130
687	20241018	090400	735860	5000	5000	5000	5000	2
688	20241018	090300	725860	5000	5000	5000	5000	0
689	20241018	090200	725860	5000	5010	5010	5000	100
690	20241018	090100	225240	5020	5020	5020	5020	0
691	20241018	090000	225240	5020	5010	5020	5010	18