KissMeData/038870/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192400	116277080	4000	4000	4000	4000	2253
3	20241018	192300	116277080	4000	4000	4000	4000	0
4	20241018	192200	116277080	4000	4000	4000	4000	0
5	20241018	192100	116277080	4000	4000	4000	4000	0
6	20241018	192000	116277080	4000	4000	4000	4000	0
7	20241018	191900	116277080	4000	4000	4000	4000	0
8	20241018	191800	116277080	4000	4000	4000	4000	0
9	20241018	191700	116277080	4000	4000	4000	4000	0
10	20241018	191600	116277080	4000	4000	4000	4000	0
11	20241018	191500	116277080	4000	4000	4000	4000	0
12	20241018	191400	116277080	4000	4000	4000	4000	0
13	20241018	191300	116277080	4000	4000	4000	4000	0
14	20241018	191200	116277080	4000	4000	4000	4000	0
15	20241018	191100	116277080	4000	4000	4000	4000	0
16	20241018	191000	116277080	4000	4000	4000	4000	0
17	20241018	190900	116277080	4000	4000	4000	4000	0
18	20241018	190800	116277080	4000	4000	4000	4000	0
19	20241018	190700	116277080	4000	4000	4000	4000	0
20	20241018	190600	116277080	4000	4000	4000	4000	0
21	20241018	190500	116277080	4000	4000	4000	4000	0
22	20241018	190400	116277080	4000	4000	4000	4000	0
23	20241018	190300	116277080	4000	4000	4000	4000	0
24	20241018	190200	116277080	4000	4000	4000	4000	0
25	20241018	190100	116277080	4000	4000	4000	4000	0
26	20241018	190000	116277080	4000	4000	4000	4000	0
27	20241018	185900	116277080	4000	4000	4000	4000	0
28	20241018	185800	116277080	4000	4000	4000	4000	0
29	20241018	185700	116277080	4000	4000	4000	4000	0
30	20241018	185600	116277080	4000	4000	4000	4000	0
31	20241018	185500	116277080	4000	4000	4000	4000	0
32	20241018	185400	116277080	4000	4000	4000	4000	2253
33	20241018	185300	116277080	4000	4000	4000	4000	0
34	20241018	185200	116277080	4000	4000	4000	4000	0
35	20241018	185100	116277080	4000	4000	4000	4000	0
36	20241018	185000	116277080	4000	4000	4000	4000	0
37	20241018	184900	116277080	4000	4000	4000	4000	0
38	20241018	184800	116277080	4000	4000	4000	4000	0
39	20241018	184700	116277080	4000	4000	4000	4000	0
40	20241018	184600	116277080	4000	4000	4000	4000	0
41	20241018	184500	116277080	4000	4000	4000	4000	0
42	20241018	184400	116277080	4000	4000	4000	4000	0
43	20241018	184300	116277080	4000	4000	4000	4000	0
44	20241018	184200	116277080	4000	4000	4000	4000	0
45	20241018	184100	116277080	4000	4000	4000	4000	0
46	20241018	184000	116277080	4000	4000	4000	4000	0
47	20241018	183900	116277080	4000	4000	4000	4000	0
48	20241018	183800	116277080	4000	4000	4000	4000	0
49	20241018	183700	116277080	4000	4000	4000	4000	0
50	20241018	183600	116277080	4000	4000	4000	4000	0
51	20241018	183500	116277080	4000	4000	4000	4000	0
52	20241018	183400	116277080	4000	4000	4000	4000	0
53	20241018	183300	116277080	4000	4000	4000	4000	0
54	20241018	183200	116277080	4000	4000	4000	4000	0
55	20241018	183100	116277080	4000	4000	4000	4000	0
56	20241018	183000	116277080	4000	4000	4000	4000	0
57	20241018	182900	116277080	4000	4000	4000	4000	0
58	20241018	182800	116277080	4000	4000	4000	4000	0
59	20241018	182700	116277080	4000	4000	4000	4000	0
60	20241018	182600	116277080	4000	4000	4000	4000	0
61	20241018	182500	116277080	4000	4000	4000	4000	0
62	20241018	182400	116277080	4000	4000	4000	4000	2253
63	20241018	182300	116277080	4000	4000	4000	4000	0
64	20241018	182200	116277080	4000	4000	4000	4000	0
65	20241018	182100	116277080	4000	4000	4000	4000	0
66	20241018	182000	116277080	4000	4000	4000	4000	0
67	20241018	181900	116277080	4000	4000	4000	4000	0
68	20241018	181800	116277080	4000	4000	4000	4000	0
69	20241018	181700	116277080	4000	4000	4000	4000	0
70	20241018	181600	116277080	4000	4000	4000	4000	0
71	20241018	181500	116277080	4000	4000	4000	4000	0
72	20241018	181400	116277080	4000	4000	4000	4000	0
73	20241018	181300	116277080	4000	4000	4000	4000	0
74	20241018	181200	116277080	4000	4000	4000	4000	0
75	20241018	181100	116277080	4000	4000	4000	4000	0
76	20241018	181000	116277080	4000	4000	4000	4000	0
77	20241018	180900	116277080	4000	4000	4000	4000	0
78	20241018	180800	116277080	4000	4000	4000	4000	0
79	20241018	180700	116277080	4000	4000	4000	4000	0
80	20241018	180600	116277080	4000	4000	4000	4000	0
81	20241018	180500	116277080	4000	4000	4000	4000	0
82	20241018	180400	116277080	4000	4000	4000	4000	0
83	20241018	180300	116277080	4000	4000	4000	4000	0
84	20241018	180200	116277080	4000	4000	4000	4000	0
85	20241018	180100	116277080	4000	4000	4000	4000	0
86	20241018	180000	116277080	4000	4000	4000	4000	0
87	20241018	175900	116277080	4000	4000	4000	4000	0
88	20241018	175800	116277080	4000	4000	4000	4000	0
89	20241018	175700	116277080	4000	4000	4000	4000	0
90	20241018	175600	116277080	4000	4000	4000	4000	0
91	20241018	175500	116277080	4000	4000	4000	4000	0
92	20241018	175400	116277080	4000	4000	4000	4000	2253
93	20241018	175300	116277080	4000	4000	4000	4000	0
94	20241018	175200	116277080	4000	4000	4000	4000	0
95	20241018	175100	116277080	4000	4000	4000	4000	0
96	20241018	175000	116277080	4000	4000	4000	4000	0
97	20241018	174900	116277080	4000	4000	4000	4000	0
98	20241018	174800	116277080	4000	4000	4000	4000	0
99	20241018	174700	116277080	4000	4000	4000	4000	0
100	20241018	174600	116277080	4000	4000	4000	4000	0
101	20241018	174500	116277080	4000	4000	4000	4000	0
102	20241018	174400	116277080	4000	4000	4000	4000	0
103	20241018	174300	116277080	4000	4000	4000	4000	0
104	20241018	174200	116277080	4000	4000	4000	4000	0
105	20241018	174100	116277080	4000	4000	4000	4000	0
106	20241018	174000	116277080	4000	4000	4000	4000	0
107	20241018	173900	116277080	4000	4000	4000	4000	0
108	20241018	173800	116277080	4000	4000	4000	4000	0
109	20241018	173700	116277080	4000	4000	4000	4000	0
110	20241018	173600	116277080	4000	4000	4000	4000	0
111	20241018	173500	116277080	4000	4000	4000	4000	0
112	20241018	173400	116277080	4000	4000	4000	4000	0
113	20241018	173300	116277080	4000	4000	4000	4000	0
114	20241018	173200	116277080	4000	4000	4000	4000	0
115	20241018	173100	116277080	4000	4000	4000	4000	0
116	20241018	173000	116277080	4000	4000	4000	4000	0
117	20241018	172900	116277080	4000	4000	4000	4000	0
118	20241018	172800	116277080	4000	4000	4000	4000	0
119	20241018	172700	116277080	4000	4000	4000	4000	0
120	20241018	172600	116277080	4000	4000	4000	4000	0
121	20241018	172500	116277080	4000	4000	4000	4000	0
122	20241018	172400	116277080	4000	4000	4000	4000	2253
123	20241018	172300	116277080	4000	4000	4000	4000	0
124	20241018	172200	116277080	4000	4000	4000	4000	0
125	20241018	172100	116277080	4000	4000	4000	4000	0
126	20241018	172000	116277080	4000	4000	4000	4000	0
127	20241018	171900	116277080	4000	4000	4000	4000	0
128	20241018	171800	116277080	4000	4000	4000	4000	0
129	20241018	171700	116277080	4000	4000	4000	4000	0
130	20241018	171600	116277080	4000	4000	4000	4000	0
131	20241018	171500	116277080	4000	4000	4000	4000	0
132	20241018	171400	116277080	4000	4000	4000	4000	0
133	20241018	171300	116277080	4000	4000	4000	4000	0
134	20241018	171200	116277080	4000	4000	4000	4000	0
135	20241018	171100	116277080	4000	4000	4000	4000	0
136	20241018	171000	116277080	4000	4000	4000	4000	0
137	20241018	170900	116277080	4000	4000	4000	4000	0
138	20241018	170800	116277080	4000	4000	4000	4000	0
139	20241018	170700	116277080	4000	4000	4000	4000	0
140	20241018	170600	116277080	4000	4000	4000	4000	0
141	20241018	170500	116277080	4000	4000	4000	4000	0
142	20241018	170400	116277080	4000	4000	4000	4000	0
143	20241018	170300	116277080	4000	4000	4000	4000	0
144	20241018	170200	116277080	4000	4000	4000	4000	0
145	20241018	170100	116277080	4000	4000	4000	4000	0
146	20241018	170000	116277080	4000	4000	4000	4000	0
147	20241018	165900	116277080	4000	4000	4000	4000	0
148	20241018	165800	116277080	4000	4000	4000	4000	0
149	20241018	165700	116277080	4000	4000	4000	4000	0
150	20241018	165600	116277080	4000	4000	4000	4000	0
151	20241018	165500	116277080	4000	4000	4000	4000	0
152	20241018	165400	116277080	4000	4000	4000	4000	2253
153	20241018	165300	116277080	4000	4000	4000	4000	0
154	20241018	165200	116277080	4000	4000	4000	4000	0
155	20241018	165100	116277080	4000	4000	4000	4000	0
156	20241018	165000	116277080	4000	4000	4000	4000	0
157	20241018	164900	116277080	4000	4000	4000	4000	0
158	20241018	164800	116277080	4000	4000	4000	4000	0
159	20241018	164700	116277080	4000	4000	4000	4000	0
160	20241018	164600	116277080	4000	4000	4000	4000	0
161	20241018	164500	116277080	4000	4000	4000	4000	0
162	20241018	164400	116277080	4000	4000	4000	4000	0
163	20241018	164300	116277080	4000	4000	4000	4000	0
164	20241018	164200	116277080	4000	4000	4000	4000	0
165	20241018	164100	116277080	4000	4000	4000	4000	0
166	20241018	164000	116277080	4000	4000	4000	4000	0
167	20241018	163900	116277080	4000	4000	4000	4000	0
168	20241018	163800	116277080	4000	4000	4000	4000	0
169	20241018	163700	116277080	4000	4000	4000	4000	0
170	20241018	163600	116277080	4000	4000	4000	4000	0
171	20241018	163500	116277080	4000	4000	4000	4000	0
172	20241018	163400	116277080	4000	4000	4000	4000	0
173	20241018	163300	116277080	4000	4000	4000	4000	0
174	20241018	163200	116277080	4000	4000	4000	4000	0
175	20241018	163100	116277080	4000	4000	4000	4000	0
176	20241018	163000	116277080	4000	4000	4000	4000	0
177	20241018	162900	116277080	4000	4000	4000	4000	0
178	20241018	162800	116277080	4000	4000	4000	4000	0
179	20241018	162700	116277080	4000	4000	4000	4000	0
180	20241018	162600	116277080	4000	4000	4000	4000	0
181	20241018	162500	116277080	4000	4000	4000	4000	0
182	20241018	162400	116277080	4000	4000	4000	4000	2253
183	20241018	162300	116277080	4000	4000	4000	4000	0
184	20241018	162200	116277080	4000	4000	4000	4000	0
185	20241018	162100	116277080	4000	4000	4000	4000	0
186	20241018	162000	116277080	4000	4000	4000	4000	0
187	20241018	161900	116277080	4000	4000	4000	4000	0
188	20241018	161800	116277080	4000	4000	4000	4000	0
189	20241018	161700	116277080	4000	4000	4000	4000	0
190	20241018	161600	116277080	4000	4000	4000	4000	0
191	20241018	161500	116277080	4000	4000	4000	4000	0
192	20241018	161400	116277080	4000	4000	4000	4000	0
193	20241018	161300	116277080	4000	4000	4000	4000	0
194	20241018	161200	116277080	4000	4000	4000	4000	0
195	20241018	161100	116277080	4000	4000	4000	4000	0
196	20241018	161000	116277080	4000	4000	4000	4000	0
197	20241018	160900	116277080	4000	4000	4000	4000	0
198	20241018	160800	116277080	4000	4000	4000	4000	0
199	20241018	160700	116277080	4000	4000	4000	4000	0
200	20241018	160600	116277080	4000	4000	4000	4000	0
201	20241018	160500	116277080	4000	4000	4000	4000	0
202	20241018	160400	116277080	4000	4000	4000	4000	0
203	20241018	160300	116277080	4000	4000	4000	4000	0
204	20241018	160200	116277080	4000	4000	4000	4000	0
205	20241018	160100	116277080	4000	4000	4000	4000	0
206	20241018	160000	116277080	4000	4000	4000	4000	0
207	20241018	155900	116277080	4000	4000	4000	4000	0
208	20241018	155800	116277080	4000	4000	4000	4000	0
209	20241018	155700	116277080	4000	4000	4000	4000	0
210	20241018	155600	116277080	4000	4000	4000	4000	0
211	20241018	155500	116277080	4000	4000	4000	4000	0
212	20241018	155400	116277080	4000	4000	4000	4000	2253
213	20241018	155300	116277080	4000	4000	4000	4000	0
214	20241018	155200	116277080	4000	4000	4000	4000	0
215	20241018	155100	116277080	4000	4000	4000	4000	0
216	20241018	155000	116277080	4000	4000	4000	4000	0
217	20241018	154900	116277080	4000	4000	4000	4000	0
218	20241018	154800	116277080	4000	4000	4000	4000	0
219	20241018	154700	116277080	4000	4000	4000	4000	0
220	20241018	154600	116277080	4000	4000	4000	4000	0
221	20241018	154500	116277080	4000	4000	4000	4000	0
222	20241018	154400	116277080	4000	4000	4000	4000	0
223	20241018	154300	116277080	4000	4000	4000	4000	0
224	20241018	154200	116277080	4000	4000	4000	4000	0
225	20241018	154100	116277080	4000	4000	4000	4000	0
226	20241018	154000	116277080	4000	4000	4000	4000	0
227	20241018	153900	116277080	4000	4000	4000	4000	0
228	20241018	153800	116277080	4000	4000	4000	4000	0
229	20241018	153700	116277080	4000	4000	4000	4000	0
230	20241018	153600	116277080	4000	4000	4000	4000	0
231	20241018	153500	116277080	4000	4000	4000	4000	0
232	20241018	153400	116277080	4000	4000	4000	4000	0
233	20241018	153300	116277080	4000	4000	4000	4000	0
234	20241018	153200	116277080	4000	4000	4000	4000	0
235	20241018	153100	116277080	4000	4000	4000	4000	0
236	20241018	153000	116277080	4000	4000	4000	4000	2253
237	20241018	152900	107265080	3995	3995	3995	3995	0
238	20241018	152800	107265080	3995	3995	3995	3995	0
239	20241018	152700	107265080	3995	3995	3995	3995	0
240	20241018	152600	107265080	3995	3995	3995	3995	0
241	20241018	152500	107265080	3995	3995	3995	3995	0
242	20241018	152400	107265080	3995	3995	3995	3995	0
243	20241018	152300	107265080	3995	3995	3995	3995	0
244	20241018	152200	107265080	3995	3995	3995	3995	0
245	20241018	152100	107265080	3995	3995	3995	3995	0
246	20241018	152000	107265080	3995	3995	3995	3995	0
247	20241018	151900	107265080	3995	4000	4000	3995	34
248	20241018	151800	107129190	3995	3995	4000	3995	52
249	20241018	151700	106921445	4000	4000	4000	4000	80
250	20241018	151600	106601445	4000	4000	4000	4000	0
251	20241018	151500	106601445	4000	4000	4000	4000	0
252	20241018	151400	106601445	4000	4000	4000	4000	0
253	20241018	151300	106601445	4000	4000	4000	4000	20
254	20241018	151200	106521445	4000	4000	4000	4000	6
255	20241018	151100	106497445	3995	4000	4000	3995	26
256	20241018	151000	106393450	4000	4000	4000	3995	2461
257	20241018	150900	96561650	4000	4000	4000	4000	27
258	20241018	150800	96453650	3995	3995	3995	3995	1
259	20241018	150700	96449655	4000	4000	4000	4000	12
260	20241018	150600	96401655	4000	3995	4000	3995	12
261	20241018	150500	96353710	3995	4000	4000	3995	11
262	20241018	150400	96309715	4000	3995	4000	3995	2
263	20241018	150300	96301720	4000	4000	4000	4000	67
264	20241018	150200	96033720	4000	3995	4000	3995	2
265	20241018	150100	96025725	4000	3995	4000	3995	72
266	20241018	150000	95737735	4000	4000	4000	4000	24
267	20241018	145900	95641735	4000	4000	4000	4000	55
268	20241018	145800	95421735	4010	4010	4010	4000	2611
269	20241018	145700	84977360	4010	4010	4010	4010	38
270	20241018	145600	84824980	4010	4010	4010	4005	3
271	20241018	145500	84812955	4005	4010	4010	4005	25
272	20241018	145400	84712710	4010	4010	4010	4010	0
273	20241018	145300	84712710	4010	4010	4010	4010	0
274	20241018	145200	84712710	4010	4010	4010	4005	187
275	20241018	145100	83962845	4010	4005	4010	4005	111
276	20241018	145000	83518285	4010	4010	4010	4010	10
277	20241018	144900	83478185	4010	4010	4010	4010	1
278	20241018	144800	83474175	4005	4010	4010	4005	13
279	20241018	144700	83422055	4005	4005	4005	4005	1
280	20241018	144600	83418050	4010	4010	4010	4010	24
281	20241018	144500	83321810	4010	4010	4010	4010	0
282	20241018	144400	83321810	4010	4010	4010	4005	64
283	20241018	144300	83065435	4010	4010	4010	4010	28
284	20241018	144200	82953155	4010	4005	4010	4005	21
285	20241018	144100	82869000	4010	4010	4010	4010	14
286	20241018	144000	82812860	4010	4010	4010	4010	15
287	20241018	143900	82752710	4015	4015	4015	4015	0
288	20241018	143800	82752710	4015	4015	4015	4015	23
289	20241018	143700	82660365	4015	4015	4015	4015	0
290	20241018	143600	82660365	4015	4015	4015	4015	18
291	20241018	143500	82588095	4015	4015	4015	4015	9
292	20241018	143400	82551960	4005	4005	4005	4005	0
293	20241018	143300	82551960	4005	4015	4015	4005	20
294	20241018	143200	82471760	4015	4015	4015	4015	14
295	20241018	143100	82415550	4015	4015	4015	4015	11
296	20241018	143000	82371385	4005	4005	4005	4005	13
297	20241018	142900	82319320	4005	4015	4015	4005	270
298	20241018	142800	81237795	4015	4015	4015	4015	0
299	20241018	142700	81237795	4015	4015	4015	4015	25
300	20241018	142600	81137420	4015	4015	4015	4015	0
301	20241018	142500	81137420	4015	4015	4015	4015	10
302	20241018	142400	81097270	4015	4015	4015	4015	14
303	20241018	142300	81041060	4015	4015	4015	4015	9
304	20241018	142200	81004925	4015	4015	4015	4015	0
305	20241018	142100	81004925	4015	4015	4015	4015	13
306	20241018	142000	80952730	4015	4015	4015	4015	10
307	20241018	141900	80912580	4010	4010	4010	4010	18
308	20241018	141800	80840400	4010	4010	4010	4010	6
309	20241018	141700	80816340	4010	4010	4010	4010	20
310	20241018	141600	80736140	4010	4010	4010	4010	24
311	20241018	141500	80639900	4010	4010	4010	4010	0
312	20241018	141400	80639900	4010	4010	4010	4010	10
313	20241018	141300	80599800	4010	4010	4010	4010	13
314	20241018	141200	80547670	4010	4010	4010	4010	10
315	20241018	141100	80507570	4010	4010	4010	4010	0
316	20241018	141000	80507570	4010	4010	4010	4010	23
317	20241018	140900	80415340	4010	4010	4010	4010	0
318	20241018	140800	80415340	4010	4015	4015	4010	24
319	20241018	140700	80319050	4010	4010	4010	4010	18
320	20241018	140600	80246870	4015	4015	4015	4010	180
321	20241018	140500	79525015	4015	4015	4015	4010	32
322	20241018	140400	79396685	4010	4010	4010	4010	17
323	20241018	140300	79328515	4010	4010	4010	4010	10
324	20241018	140200	79288415	4010	4010	4010	4010	13
325	20241018	140100	79236285	4010	4010	4010	4010	10
326	20241018	140000	79196185	4010	4010	4010	4010	0
327	20241018	135900	79196185	4010	4015	4015	4010	26
328	20241018	135800	79091915	4015	4015	4015	4015	0
329	20241018	135700	79091915	4015	4015	4015	4015	10
330	20241018	135600	79051765	4015	4015	4015	4015	64
331	20241018	135500	78794805	4015	4015	4015	4015	9
332	20241018	135400	78758670	4015	4015	4015	4015	13
333	20241018	135300	78706475	4015	4015	4015	4015	10
334	20241018	135200	78666325	4015	4015	4015	4015	1
335	20241018	135100	78662310	4000	4015	4015	4000	29
336	20241018	135000	78545950	4015	4015	4015	4015	0
337	20241018	134900	78545950	4015	4015	4015	4015	1
338	20241018	134800	78541935	4015	4015	4015	4015	24
339	20241018	134700	78445575	4015	4015	4015	4015	0
340	20241018	134600	78445575	4015	4015	4015	4015	10
341	20241018	134500	78405425	4010	4010	4010	4010	18
342	20241018	134400	78333245	4015	4015	4015	4015	10
343	20241018	134300	78293095	4015	4015	4015	4015	14
344	20241018	134200	78236885	4015	4015	4015	4015	9
345	20241018	134100	78200750	4015	4015	4015	4015	2
346	20241018	134000	78192720	4015	4015	4015	4015	24
347	20241018	133900	78096360	4015	4015	4015	4015	506
348	20241018	133800	76064770	4015	4010	4015	4010	11
349	20241018	133700	76020655	4015	4015	4015	4015	13
350	20241018	133600	75968460	4015	4015	4015	4015	10
351	20241018	133500	75928310	4015	4015	4015	4015	0
352	20241018	133400	75928310	4015	4015	4015	4015	24
353	20241018	133300	75831950	4015	4015	4015	4015	0
354	20241018	133200	75831950	4015	4015	4015	4015	14
355	20241018	133100	75775740	4015	4015	4015	4015	10
356	20241018	133000	75735590	4015	4015	4015	4015	0
357	20241018	132900	75735590	4015	4015	4015	4015	23
358	20241018	132800	75643245	4015	4005	4015	4005	215
359	20241018	132700	74782160	4015	4015	4015	4000	155
360	20241018	132600	74161995	4015	4015	4015	4000	115
361	20241018	132500	73701755	4015	4015	4015	4015	10
362	20241018	132400	73661605	4015	4015	4015	4015	0
363	20241018	132300	73661605	4015	4015	4015	4015	25
364	20241018	132200	73561230	4000	4000	4000	4000	35
365	20241018	132100	73421230	4020	4020	4020	4020	10
366	20241018	132000	73381030	4020	4020	4020	4020	14
367	20241018	131900	73324750	4020	4020	4020	4020	10
368	20241018	131800	73284550	4020	4020	4020	4020	13
369	20241018	131700	73232290	4020	4020	4020	4020	0
370	20241018	131600	73232290	4020	4020	4020	4020	9
371	20241018	131500	73196110	4020	4020	4020	4020	14
372	20241018	131400	73139830	4020	4000	4020	4000	510
373	20241018	131300	71099630	4020	4020	4020	4020	0
374	20241018	131200	71099630	4020	4020	4020	4020	24
375	20241018	131100	71003150	4020	4020	4020	4020	0
376	20241018	131000	71003150	4020	4020	4020	4020	40
377	20241018	130900	70842350	4020	4020	4020	4020	13
378	20241018	130800	70790090	4020	4020	4020	4020	10
379	20241018	130700	70749890	4020	4020	4020	4020	14
380	20241018	130600	70693610	4020	4020	4020	4020	10
381	20241018	130500	70653410	4020	4020	4020	4020	0
382	20241018	130400	70653410	4020	4020	4020	4020	23
383	20241018	130300	70560950	4025	4025	4025	4025	0
384	20241018	130200	70560950	4025	4025	4025	4025	10
385	20241018	130100	70520700	4025	4025	4025	4025	14
386	20241018	130000	70464350	4025	4025	4025	4025	0
387	20241018	125900	70464350	4025	4005	4025	4005	30
388	20241018	125800	70344000	4025	4025	4025	4025	13
389	20241018	125700	70291675	4025	4025	4025	4025	10
390	20241018	125600	70251425	4025	4025	4025	4025	14
391	20241018	125500	70195075	4025	4025	4025	4025	10
392	20241018	125400	70154825	4025	4025	4025	4025	0
393	20241018	125300	70154825	4025	4025	4025	4025	24
394	20241018	125200	70058225	4025	4025	4025	4025	110
395	20241018	125100	69615475	4025	4025	4025	4025	9
396	20241018	125000	69579250	4025	4025	4025	4025	13
397	20241018	124900	69526925	4025	4025	4025	4025	10
398	20241018	124800	69486675	4025	4025	4025	4025	0
399	20241018	124700	69486675	4025	4025	4025	4025	24
400	20241018	124600	69390075	4025	4025	4025	4025	0
401	20241018	124500	69390075	4025	4025	4025	4025	14
402	20241018	124400	69333725	4025	4000	4025	4000	111
403	20241018	124300	68889450	4025	4025	4025	4025	0
404	20241018	124200	68889450	4025	4025	4025	4005	57
405	20241018	124100	68660685	4025	4025	4025	4025	0
406	20241018	124000	68660685	4025	4025	4025	4025	10
407	20241018	123900	68620435	4025	4025	4025	4025	14
408	20241018	123800	68564085	4025	4025	4025	4025	9
409	20241018	123700	68527860	4025	4025	4025	4025	0
410	20241018	123600	68527860	4025	4025	4025	4025	24
411	20241018	123500	68431260	4025	4025	4025	4025	0
412	20241018	123400	68431260	4025	4025	4025	4025	10
413	20241018	123300	68391010	4025	4025	4025	4025	13
414	20241018	123200	68338685	4025	4025	4025	4025	10
415	20241018	123100	68298435	4025	4025	4025	4025	14
416	20241018	123000	68242085	4025	4025	4025	4025	10
417	20241018	122900	68201835	4025	4025	4025	4025	0
418	20241018	122800	68201835	4025	4025	4025	4025	14
419	20241018	122700	68145485	4025	4025	4025	4025	10
420	20241018	122600	68105235	4025	4025	4025	4025	0
421	20241018	122500	68105235	4025	4025	4025	4000	4023
422	20241018	122400	52000020	4025	4025	4025	4025	0
423	20241018	122300	52000020	4025	4025	4025	4025	10
424	20241018	122200	51959770	4025	4025	4025	4025	13
425	20241018	122100	51907445	4025	4025	4025	4025	10
426	20241018	122000	51867195	4025	4025	4025	4025	14
427	20241018	121900	51810845	4025	4025	4025	4025	10
428	20241018	121800	51770595	4005	4005	4005	4005	10
429	20241018	121700	51730545	4005	4025	4025	4005	392
430	20241018	121600	50157410	4025	4025	4025	4025	236
431	20241018	121500	49207510	4035	4035	4035	4035	10
432	20241018	121400	49167160	4025	4025	4025	4025	32
433	20241018	121300	49038360	4035	4035	4035	4035	9
434	20241018	121200	49002045	4035	4035	4035	4035	0
435	20241018	121100	49002045	4035	4035	4035	4035	14
436	20241018	121000	48945555	4035	4035	4035	4035	160
437	20241018	120900	48299955	4035	4035	4035	4035	14
438	20241018	120800	48243465	4035	4035	4035	4035	10
439	20241018	120700	48203115	4035	4035	4035	4035	30
440	20241018	120600	48082065	4035	4035	4035	4035	73
441	20241018	120500	47787510	4035	4035	4035	4035	0
442	20241018	120400	47787510	4035	4035	4035	4035	10
443	20241018	120300	47747160	4035	4035	4035	4035	14
444	20241018	120200	47690670	4035	4035	4035	4035	10
445	20241018	120100	47650320	4035	4035	4035	4035	0
446	20241018	120000	47650320	4035	4035	4035	4035	23
447	20241018	115900	47557515	4035	4035	4035	4035	0
448	20241018	115800	47557515	4035	4035	4035	4035	20
449	20241018	115700	47476815	4035	4035	4035	4035	14
450	20241018	115600	47420325	4035	4035	4035	4035	0
451	20241018	115500	47420325	4035	4035	4035	4035	23
452	20241018	115400	47327520	4035	4035	4035	4035	0
453	20241018	115300	47327520	4035	4020	4035	4020	19
454	20241018	115200	47250990	4035	4035	4035	4035	14
455	20241018	115100	47194500	4040	4035	4040	4035	11
456	20241018	115000	47150110	4035	4035	4035	4035	0
457	20241018	114900	47150110	4035	4035	4035	4035	24
458	20241018	114800	47053270	4035	4035	4035	4035	0
459	20241018	114700	47053270	4035	4035	4035	4035	9
460	20241018	114600	47016955	4035	4035	4035	4035	13
461	20241018	114500	46964500	4035	4035	4035	4035	10
462	20241018	114400	46924150	4035	4035	4035	4035	14
463	20241018	114300	46867660	4035	4035	4035	4035	10
464	20241018	114200	46827310	4035	4035	4035	4035	0
465	20241018	114100	46827310	4035	4035	4035	4035	24
466	20241018	114000	46730470	4035	4035	4035	4035	0
467	20241018	113900	46730470	4035	4035	4035	4035	0
468	20241018	113800	46730470	4035	4035	4035	4035	23
469	20241018	113700	46637665	4035	4035	4035	4035	0
470	20241018	113600	46637665	4035	4035	4035	4035	10
471	20241018	113500	46597315	4035	4020	4035	4020	24
472	20241018	113400	46500610	4035	4035	4035	4035	10
473	20241018	113300	46460260	4035	4035	4035	4035	14
474	20241018	113200	46403770	4035	4035	4035	4035	9
475	20241018	113100	46367455	4035	4035	4035	4035	0
476	20241018	113000	46367455	4035	4035	4035	4035	24
477	20241018	112900	46270615	4035	4035	4035	4035	0
478	20241018	112800	46270615	4035	4035	4035	4035	10
479	20241018	112700	46230265	4035	4035	4035	4035	13
480	20241018	112600	46177810	4035	4035	4035	4035	10
481	20241018	112500	46137460	4035	4035	4035	4035	0
482	20241018	112400	46137460	4035	4035	4035	4035	14
483	20241018	112300	46080970	4035	4035	4035	4035	10
484	20241018	112200	46040620	4035	4035	4035	4035	21
485	20241018	112100	45955885	4035	4035	4035	4035	10
486	20241018	112000	45915535	4035	4035	4035	4035	0
487	20241018	111900	45915535	4035	4035	4035	4035	22
488	20241018	111800	45826765	4035	4035	4035	4035	0
489	20241018	111700	45826765	4035	4035	4035	4035	10
490	20241018	111600	45786415	4035	4035	4035	4035	35
491	20241018	111500	45645190	4035	4035	4035	4035	10
492	20241018	111400	45604840	4035	4035	4035	4035	0
493	20241018	111300	45604840	4035	4025	4035	4025	18
494	20241018	111200	45532380	4025	4025	4025	4025	0
495	20241018	111100	45532380	4025	4025	4025	4025	10
496	20241018	111000	45492130	4025	4025	4025	4025	13
497	20241018	110900	45439805	4025	4025	4025	4025	10
498	20241018	110800	45399555	4025	4020	4025	4020	8
499	20241018	110700	45367390	4020	4020	4020	4020	0
500	20241018	110600	45367390	4020	4020	4020	4020	10
501	20241018	110500	45327190	4005	4020	4020	4005	2014
502	20241018	110400	37260910	4020	4020	4020	4020	10
503	20241018	110300	37220710	4005	4010	4010	4005	3
504	20241018	110200	37208685	4020	4020	4020	4020	24
505	20241018	110100	37112205	4025	4025	4025	4025	0
506	20241018	110000	37112205	4025	4025	4025	4025	10
507	20241018	105900	37071955	4005	4005	4005	4005	0
508	20241018	105800	37071955	4005	4025	4025	4005	170
509	20241018	105700	36388635	4005	4030	4040	4005	1256
510	20241018	105600	31353050	4040	4040	4040	4040	10
511	20241018	105500	31312650	4040	4040	4040	4040	0
512	20241018	105400	31312650	4040	4040	4045	4040	26
513	20241018	105300	31207595	4040	4035	4040	4035	13
514	20241018	105200	31155130	4035	4035	4035	4035	0
515	20241018	105100	31155130	4035	4035	4035	4035	26
516	20241018	105000	31050220	4035	4035	4035	4035	0
517	20241018	104900	31050220	4035	4035	4035	4035	7
518	20241018	104800	31021975	4030	4030	4030	4030	0
519	20241018	104700	31021975	4030	4030	4030	4030	33
520	20241018	104600	30888985	4030	4030	4030	4030	14
521	20241018	104500	30832565	4030	4020	4030	4020	4
522	20241018	104400	30816475	4005	4005	4005	4005	304
523	20241018	104300	29598955	4010	4020	4020	4010	66
524	20241018	104200	29333885	4020	4020	4020	4020	0
525	20241018	104100	29333885	4020	4020	4020	4020	22
526	20241018	104000	29245445	4015	4015	4015	4015	3
527	20241018	103900	29233400	4020	4020	4020	4020	53
528	20241018	103800	29020340	4030	4030	4030	4030	0
529	20241018	103700	29020340	4030	4030	4030	4030	24
530	20241018	103600	28923620	4025	4025	4025	4025	5
531	20241018	103500	28903495	4030	4030	4030	4030	13
532	20241018	103400	28851105	4025	4025	4025	4025	5
533	20241018	103300	28830980	4025	4025	4025	4025	50
534	20241018	103200	28629730	4025	4025	4025	4025	0
535	20241018	103100	28629730	4025	4025	4025	4025	1
536	20241018	103000	28625705	4025	4025	4025	4025	2
537	20241018	102900	28617655	4025	4025	4025	4025	2
538	20241018	102800	28609605	4025	4025	4025	4025	0
539	20241018	102700	28609605	4025	4025	4025	4025	1
540	20241018	102600	28605580	4020	4020	4020	4020	0
541	20241018	102500	28605580	4020	4020	4020	4020	3
542	20241018	102400	28593520	4025	4025	4025	4025	108
543	20241018	102300	28158820	4025	4025	4025	4025	2
544	20241018	102200	28150770	4025	4025	4025	4025	3
545	20241018	102100	28138695	4025	4025	4025	4025	0
546	20241018	102000	28138695	4025	4025	4025	4025	0
547	20241018	101900	28138695	4025	4020	4025	4020	1205
548	20241018	101800	23294585	4030	4030	4030	4030	0
549	20241018	101700	23294585	4030	4030	4030	4030	25
550	20241018	101600	23193835	4010	4015	4015	4010	1300
551	20241018	101500	17975935	4015	4020	4020	4015	2000
552	20241018	101400	9940910	4050	4050	4050	4050	0
553	20241018	101300	9940910	4050	4050	4050	4050	1
554	20241018	101200	9936860	4020	4030	4030	4020	1212
555	20241018	101100	5059455	4055	4055	4055	4055	1
556	20241018	101000	5055400	4035	4035	4035	4035	318
557	20241018	100900	3772270	4040	4040	4040	4040	0
558	20241018	100800	3772270	4040	4040	4040	4040	82
559	20241018	100700	3440990	4055	4055	4055	4055	0
560	20241018	100600	3440990	4055	4055	4055	4055	0
561	20241018	100500	3440990	4055	4055	4055	4055	5
562	20241018	100400	3420715	4055	4055	4055	4055	0
563	20241018	100300	3420715	4055	4050	4055	4050	4
564	20241018	100200	3404510	4055	4055	4055	4055	0
565	20241018	100100	3404510	4055	4055	4055	4055	0
566	20241018	100000	3404510	4055	4055	4055	4055	0
567	20241018	095900	3404510	4055	4055	4055	4055	0
568	20241018	095800	3404510	4055	4055	4055	4055	0
569	20241018	095700	3404510	4055	4055	4055	4055	0
570	20241018	095600	3404510	4055	4055	4055	4055	0
571	20241018	095500	3404510	4055	4055	4055	4055	0
572	20241018	095400	3404510	4055	4055	4055	4055	100
573	20241018	095300	2999010	4055	4055	4055	4055	0
574	20241018	095200	2999010	4055	4055	4055	4055	0
575	20241018	095100	2999010	4055	4050	4055	4050	6
576	20241018	095000	2974705	4055	4055	4055	4055	0
577	20241018	094900	2974705	4055	4055	4055	4055	0
578	20241018	094800	2974705	4055	4055	4055	4055	0
579	20241018	094700	2974705	4055	4055	4055	4055	0
580	20241018	094600	2974705	4055	4055	4055	4055	0
581	20241018	094500	2974705	4055	4055	4055	4055	1
582	20241018	094400	2970650	4055	4055	4055	4055	1
583	20241018	094300	2966595	4055	4055	4055	4055	0
584	20241018	094200	2966595	4055	4050	4055	4040	86
585	20241018	094100	2618795	4050	4050	4050	4050	8
586	20241018	094000	2586395	4050	4050	4050	4050	0
587	20241018	093900	2586395	4050	4050	4050	4050	1
588	20241018	093800	2582345	4050	4050	4050	4050	2
589	20241018	093700	2574245	4055	4055	4055	4055	0
590	20241018	093600	2574245	4055	4055	4055	4055	0
591	20241018	093500	2574245	4055	4055	4055	4055	0
592	20241018	093400	2574245	4055	4055	4055	4055	0
593	20241018	093300	2574245	4055	4055	4055	4055	0
594	20241018	093200	2574245	4055	4055	4055	4055	0
595	20241018	093100	2574245	4055	4055	4055	4055	0
596	20241018	093000	2574245	4055	4060	4060	4055	16
597	20241018	092900	2509310	4060	4060	4060	4060	0
598	20241018	092800	2509310	4060	4060	4060	4060	0
599	20241018	092700	2509310	4060	4060	4060	4060	0
600	20241018	092600	2509310	4060	4060	4060	4060	0
601	20241018	092500	2509310	4060	4060	4060	4060	0
602	20241018	092400	2509310	4060	4060	4060	4060	0
603	20241018	092300	2509310	4060	4060	4060	4060	0
604	20241018	092200	2509310	4060	4040	4060	4040	16
605	20241018	092100	2444650	4060	4060	4060	4060	16
606	20241018	092000	2379690	4060	4060	4060	4060	0
607	20241018	091900	2379690	4060	4055	4060	4040	14
608	20241018	091800	2323045	4060	4060	4060	4060	0
609	20241018	091700	2323045	4060	4055	4060	4050	82
610	20241018	091600	1990570	4060	4060	4060	4060	0
611	20241018	091500	1990570	4060	4060	4060	4060	0
612	20241018	091400	1990570	4060	4060	4060	4060	4
613	20241018	091300	1974330	4065	4065	4065	4065	1
614	20241018	091200	1970265	4060	4060	4060	4060	45
615	20241018	091100	1787565	4065	4065	4065	4065	153
616	20241018	091000	1165620	4070	4060	4070	4060	148
617	20241018	090900	563640	4060	4050	4060	4050	46
618	20241018	090800	377105	4055	4055	4055	4055	0
619	20241018	090700	377105	4055	4055	4055	4055	1
620	20241018	090600	373050	4055	4055	4055	4055	3
621	20241018	090500	360885	4055	4055	4055	4055	0
622	20241018	090400	360885	4055	4055	4055	4055	0
623	20241018	090300	360885	4055	4055	4055	4050	24
624	20241018	090200	263575	4055	4055	4055	4055	7
625	20241018	090100	235190	4055	4055	4055	4055	0
626	20241018	090000	235190	4055	4055	4055	4055	58