KissMeData/067990/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194800	272737415	4750	4750	4750	4750	1004
3	20241018	194700	272737415	4750	4750	4750	4750	0
4	20241018	194600	272737415	4750	4750	4750	4750	0
5	20241018	194500	272737415	4750	4750	4750	4750	0
6	20241018	194400	272737415	4750	4750	4750	4750	0
7	20241018	194300	272737415	4750	4750	4750	4750	0
8	20241018	194200	272737415	4750	4750	4750	4750	0
9	20241018	194100	272737415	4750	4750	4750	4750	0
10	20241018	194000	272737415	4750	4750	4750	4750	0
11	20241018	193900	272737415	4750	4750	4750	4750	0
12	20241018	193800	272737415	4750	4750	4750	4750	0
13	20241018	193700	272737415	4750	4750	4750	4750	0
14	20241018	193600	272737415	4750	4750	4750	4750	0
15	20241018	193500	272737415	4750	4750	4750	4750	0
16	20241018	193400	272737415	4750	4750	4750	4750	0
17	20241018	193300	272737415	4750	4750	4750	4750	0
18	20241018	193200	272737415	4750	4750	4750	4750	0
19	20241018	193100	272737415	4750	4750	4750	4750	0
20	20241018	193000	272737415	4750	4750	4750	4750	0
21	20241018	192900	272737415	4750	4750	4750	4750	0
22	20241018	192800	272737415	4750	4750	4750	4750	0
23	20241018	192700	272737415	4750	4750	4750	4750	0
24	20241018	192600	272737415	4750	4750	4750	4750	0
25	20241018	192500	272737415	4750	4750	4750	4750	0
26	20241018	192400	272737415	4750	4750	4750	4750	0
27	20241018	192300	272737415	4750	4750	4750	4750	0
28	20241018	192200	272737415	4750	4750	4750	4750	0
29	20241018	192100	272737415	4750	4750	4750	4750	0
30	20241018	192000	272737415	4750	4750	4750	4750	0
31	20241018	191900	272737415	4750	4750	4750	4750	0
32	20241018	191800	272737415	4750	4750	4750	4750	1004
33	20241018	191700	272737415	4750	4750	4750	4750	0
34	20241018	191600	272737415	4750	4750	4750	4750	0
35	20241018	191500	272737415	4750	4750	4750	4750	0
36	20241018	191400	272737415	4750	4750	4750	4750	0
37	20241018	191300	272737415	4750	4750	4750	4750	0
38	20241018	191200	272737415	4750	4750	4750	4750	0
39	20241018	191100	272737415	4750	4750	4750	4750	0
40	20241018	191000	272737415	4750	4750	4750	4750	0
41	20241018	190900	272737415	4750	4750	4750	4750	0
42	20241018	190800	272737415	4750	4750	4750	4750	0
43	20241018	190700	272737415	4750	4750	4750	4750	0
44	20241018	190600	272737415	4750	4750	4750	4750	0
45	20241018	190500	272737415	4750	4750	4750	4750	0
46	20241018	190400	272737415	4750	4750	4750	4750	0
47	20241018	190300	272737415	4750	4750	4750	4750	0
48	20241018	190200	272737415	4750	4750	4750	4750	0
49	20241018	190100	272737415	4750	4750	4750	4750	0
50	20241018	190000	272737415	4750	4750	4750	4750	0
51	20241018	185900	272737415	4750	4750	4750	4750	0
52	20241018	185800	272737415	4750	4750	4750	4750	0
53	20241018	185700	272737415	4750	4750	4750	4750	0
54	20241018	185600	272737415	4750	4750	4750	4750	0
55	20241018	185500	272737415	4750	4750	4750	4750	0
56	20241018	185400	272737415	4750	4750	4750	4750	0
57	20241018	185300	272737415	4750	4750	4750	4750	0
58	20241018	185200	272737415	4750	4750	4750	4750	0
59	20241018	185100	272737415	4750	4750	4750	4750	0
60	20241018	185000	272737415	4750	4750	4750	4750	0
61	20241018	184900	272737415	4750	4750	4750	4750	0
62	20241018	184800	272737415	4750	4750	4750	4750	1004
63	20241018	184700	272737415	4750	4750	4750	4750	0
64	20241018	184600	272737415	4750	4750	4750	4750	0
65	20241018	184500	272737415	4750	4750	4750	4750	0
66	20241018	184400	272737415	4750	4750	4750	4750	0
67	20241018	184300	272737415	4750	4750	4750	4750	0
68	20241018	184200	272737415	4750	4750	4750	4750	0
69	20241018	184100	272737415	4750	4750	4750	4750	0
70	20241018	184000	272737415	4750	4750	4750	4750	0
71	20241018	183900	272737415	4750	4750	4750	4750	0
72	20241018	183800	272737415	4750	4750	4750	4750	0
73	20241018	183700	272737415	4750	4750	4750	4750	0
74	20241018	183600	272737415	4750	4750	4750	4750	0
75	20241018	183500	272737415	4750	4750	4750	4750	0
76	20241018	183400	272737415	4750	4750	4750	4750	0
77	20241018	183300	272737415	4750	4750	4750	4750	0
78	20241018	183200	272737415	4750	4750	4750	4750	0
79	20241018	183100	272737415	4750	4750	4750	4750	0
80	20241018	183000	272737415	4750	4750	4750	4750	0
81	20241018	182900	272737415	4750	4750	4750	4750	0
82	20241018	182800	272737415	4750	4750	4750	4750	0
83	20241018	182700	272737415	4750	4750	4750	4750	0
84	20241018	182600	272737415	4750	4750	4750	4750	0
85	20241018	182500	272737415	4750	4750	4750	4750	0
86	20241018	182400	272737415	4750	4750	4750	4750	0
87	20241018	182300	272737415	4750	4750	4750	4750	0
88	20241018	182200	272737415	4750	4750	4750	4750	0
89	20241018	182100	272737415	4750	4750	4750	4750	0
90	20241018	182000	272737415	4750	4750	4750	4750	0
91	20241018	181900	272737415	4750	4750	4750	4750	0
92	20241018	181800	272737415	4750	4750	4750	4750	1004
93	20241018	181700	272737415	4750	4750	4750	4750	0
94	20241018	181600	272737415	4750	4750	4750	4750	0
95	20241018	181500	272737415	4750	4750	4750	4750	0
96	20241018	181400	272737415	4750	4750	4750	4750	0
97	20241018	181300	272737415	4750	4750	4750	4750	0
98	20241018	181200	272737415	4750	4750	4750	4750	0
99	20241018	181100	272737415	4750	4750	4750	4750	0
100	20241018	181000	272737415	4750	4750	4750	4750	0
101	20241018	180900	272737415	4750	4750	4750	4750	0
102	20241018	180800	272737415	4750	4750	4750	4750	0
103	20241018	180700	272737415	4750	4750	4750	4750	0
104	20241018	180600	272737415	4750	4750	4750	4750	0
105	20241018	180500	272737415	4750	4750	4750	4750	0
106	20241018	180400	272737415	4750	4750	4750	4750	0
107	20241018	180300	272737415	4750	4750	4750	4750	0
108	20241018	180200	272737415	4750	4750	4750	4750	0
109	20241018	180100	272737415	4750	4750	4750	4750	0
110	20241018	180000	272737415	4750	4750	4750	4750	0
111	20241018	175900	272737415	4750	4750	4750	4750	0
112	20241018	175800	272737415	4750	4750	4750	4750	0
113	20241018	175700	272737415	4750	4750	4750	4750	0
114	20241018	175600	272737415	4750	4750	4750	4750	0
115	20241018	175500	272737415	4750	4750	4750	4750	0
116	20241018	175400	272737415	4750	4750	4750	4750	0
117	20241018	175300	272737415	4750	4750	4750	4750	0
118	20241018	175200	272737415	4750	4750	4750	4750	0
119	20241018	175100	272737415	4750	4750	4750	4750	0
120	20241018	175000	272737415	4750	4750	4750	4750	0
121	20241018	174900	272737415	4750	4750	4750	4750	0
122	20241018	174800	272737415	4750	4750	4750	4750	1004
123	20241018	174700	272737415	4750	4750	4750	4750	0
124	20241018	174600	272737415	4750	4750	4750	4750	0
125	20241018	174500	272737415	4750	4750	4750	4750	0
126	20241018	174400	272737415	4750	4750	4750	4750	0
127	20241018	174300	272737415	4750	4750	4750	4750	0
128	20241018	174200	272737415	4750	4750	4750	4750	0
129	20241018	174100	272737415	4750	4750	4750	4750	0
130	20241018	174000	272737415	4750	4750	4750	4750	0
131	20241018	173900	272737415	4750	4750	4750	4750	0
132	20241018	173800	272737415	4750	4750	4750	4750	0
133	20241018	173700	272737415	4750	4750	4750	4750	0
134	20241018	173600	272737415	4750	4750	4750	4750	0
135	20241018	173500	272737415	4750	4750	4750	4750	0
136	20241018	173400	272737415	4750	4750	4750	4750	0
137	20241018	173300	272737415	4750	4750	4750	4750	0
138	20241018	173200	272737415	4750	4750	4750	4750	0
139	20241018	173100	272737415	4750	4750	4750	4750	0
140	20241018	173000	272737415	4750	4750	4750	4750	0
141	20241018	172900	272737415	4750	4750	4750	4750	0
142	20241018	172800	272737415	4750	4750	4750	4750	0
143	20241018	172700	272737415	4750	4750	4750	4750	0
144	20241018	172600	272737415	4750	4750	4750	4750	0
145	20241018	172500	272737415	4750	4750	4750	4750	0
146	20241018	172400	272737415	4750	4750	4750	4750	0
147	20241018	172300	272737415	4750	4750	4750	4750	0
148	20241018	172200	272737415	4750	4750	4750	4750	0
149	20241018	172100	272737415	4750	4750	4750	4750	0
150	20241018	172000	272737415	4750	4750	4750	4750	0
151	20241018	171900	272737415	4750	4750	4750	4750	0
152	20241018	171800	272737415	4750	4750	4750	4750	1004
153	20241018	171700	272737415	4750	4750	4750	4750	0
154	20241018	171600	272737415	4750	4750	4750	4750	0
155	20241018	171500	272737415	4750	4750	4750	4750	0
156	20241018	171400	272737415	4750	4750	4750	4750	0
157	20241018	171300	272737415	4750	4750	4750	4750	0
158	20241018	171200	272737415	4750	4750	4750	4750	0
159	20241018	171100	272737415	4750	4750	4750	4750	0
160	20241018	171000	272737415	4750	4750	4750	4750	0
161	20241018	170900	272737415	4750	4750	4750	4750	0
162	20241018	170800	272737415	4750	4750	4750	4750	0
163	20241018	170700	272737415	4750	4750	4750	4750	0
164	20241018	170600	272737415	4750	4750	4750	4750	0
165	20241018	170500	272737415	4750	4750	4750	4750	0
166	20241018	170400	272737415	4750	4750	4750	4750	0
167	20241018	170300	272737415	4750	4750	4750	4750	0
168	20241018	170200	272737415	4750	4750	4750	4750	0
169	20241018	170100	272737415	4750	4750	4750	4750	0
170	20241018	170000	272737415	4750	4750	4750	4750	0
171	20241018	165900	272737415	4750	4750	4750	4750	0
172	20241018	165800	272737415	4750	4750	4750	4750	0
173	20241018	165700	272737415	4750	4750	4750	4750	0
174	20241018	165600	272737415	4750	4750	4750	4750	0
175	20241018	165500	272737415	4750	4750	4750	4750	0
176	20241018	165400	272737415	4750	4750	4750	4750	0
177	20241018	165300	272737415	4750	4750	4750	4750	0
178	20241018	165200	272737415	4750	4750	4750	4750	0
179	20241018	165100	272737415	4750	4750	4750	4750	0
180	20241018	165000	272737415	4750	4750	4750	4750	0
181	20241018	164900	272737415	4750	4750	4750	4750	0
182	20241018	164800	272737415	4750	4750	4750	4750	1004
183	20241018	164700	272737415	4750	4750	4750	4750	0
184	20241018	164600	272737415	4750	4750	4750	4750	0
185	20241018	164500	272737415	4750	4750	4750	4750	0
186	20241018	164400	272737415	4750	4750	4750	4750	0
187	20241018	164300	272737415	4750	4750	4750	4750	0
188	20241018	164200	272737415	4750	4750	4750	4750	0
189	20241018	164100	272737415	4750	4750	4750	4750	0
190	20241018	164000	272737415	4750	4750	4750	4750	0
191	20241018	163900	272737415	4750	4750	4750	4750	0
192	20241018	163800	272737415	4750	4750	4750	4750	0
193	20241018	163700	272737415	4750	4750	4750	4750	0
194	20241018	163600	272737415	4750	4750	4750	4750	0
195	20241018	163500	272737415	4750	4750	4750	4750	0
196	20241018	163400	272737415	4750	4750	4750	4750	0
197	20241018	163300	272737415	4750	4750	4750	4750	0
198	20241018	163200	272737415	4750	4750	4750	4750	0
199	20241018	163100	272737415	4750	4750	4750	4750	0
200	20241018	163000	272737415	4750	4750	4750	4750	0
201	20241018	162900	272737415	4750	4750	4750	4750	0
202	20241018	162800	272737415	4750	4750	4750	4750	0
203	20241018	162700	272737415	4750	4750	4750	4750	0
204	20241018	162600	272737415	4750	4750	4750	4750	0
205	20241018	162500	272737415	4750	4750	4750	4750	0
206	20241018	162400	272737415	4750	4750	4750	4750	0
207	20241018	162300	272737415	4750	4750	4750	4750	0
208	20241018	162200	272737415	4750	4750	4750	4750	0
209	20241018	162100	272737415	4750	4750	4750	4750	0
210	20241018	162000	272737415	4750	4750	4750	4750	0
211	20241018	161900	272737415	4750	4750	4750	4750	0
212	20241018	161800	272737415	4750	4750	4750	4750	1004
213	20241018	161700	272737415	4750	4750	4750	4750	0
214	20241018	161600	272737415	4750	4750	4750	4750	0
215	20241018	161500	272737415	4750	4750	4750	4750	0
216	20241018	161400	272737415	4750	4750	4750	4750	0
217	20241018	161300	272737415	4750	4750	4750	4750	0
218	20241018	161200	272737415	4750	4750	4750	4750	0
219	20241018	161100	272737415	4750	4750	4750	4750	0
220	20241018	161000	272737415	4750	4750	4750	4750	0
221	20241018	160900	272737415	4750	4750	4750	4750	0
222	20241018	160800	272737415	4750	4750	4750	4750	0
223	20241018	160700	272737415	4750	4750	4750	4750	0
224	20241018	160600	272737415	4750	4750	4750	4750	0
225	20241018	160500	272737415	4750	4750	4750	4750	0
226	20241018	160400	272737415	4750	4750	4750	4750	0
227	20241018	160300	272737415	4750	4750	4750	4750	0
228	20241018	160200	272737415	4750	4750	4750	4750	0
229	20241018	160100	272737415	4750	4750	4750	4750	0
230	20241018	160000	272737415	4750	4750	4750	4750	0
231	20241018	155900	272737415	4750	4750	4750	4750	0
232	20241018	155800	272737415	4750	4750	4750	4750	0
233	20241018	155700	272737415	4750	4750	4750	4750	0
234	20241018	155600	272737415	4750	4750	4750	4750	0
235	20241018	155500	272737415	4750	4750	4750	4750	0
236	20241018	155400	272737415	4750	4750	4750	4750	0
237	20241018	155300	272737415	4750	4750	4750	4750	0
238	20241018	155200	272737415	4750	4750	4750	4750	0
239	20241018	155100	272737415	4750	4750	4750	4750	0
240	20241018	155000	272737415	4750	4750	4750	4750	0
241	20241018	154900	272737415	4750	4750	4750	4750	0
242	20241018	154800	272737415	4750	4750	4750	4750	1004
243	20241018	154700	272737415	4750	4750	4750	4750	0
244	20241018	154600	272737415	4750	4750	4750	4750	0
245	20241018	154500	272737415	4750	4750	4750	4750	0
246	20241018	154400	272737415	4750	4750	4750	4750	0
247	20241018	154300	272737415	4750	4750	4750	4750	0
248	20241018	154200	272737415	4750	4750	4750	4750	0
249	20241018	154100	272737415	4750	4750	4750	4750	0
250	20241018	154000	272737415	4750	4750	4750	4750	0
251	20241018	153900	272737415	4750	4750	4750	4750	0
252	20241018	153800	272737415	4750	4750	4750	4750	0
253	20241018	153700	272737415	4750	4750	4750	4750	0
254	20241018	153600	272737415	4750	4750	4750	4750	0
255	20241018	153500	272737415	4750	4750	4750	4750	0
256	20241018	153400	272737415	4750	4750	4750	4750	0
257	20241018	153300	272737415	4750	4750	4750	4750	0
258	20241018	153200	272737415	4750	4750	4750	4750	0
259	20241018	153100	272737415	4750	4750	4750	4750	0
260	20241018	153000	272737415	4750	4750	4750	4750	1004
261	20241018	152900	267968415	4720	4720	4720	4720	0
262	20241018	152800	267968415	4720	4720	4720	4720	0
263	20241018	152700	267968415	4720	4720	4720	4720	0
264	20241018	152600	267968415	4720	4720	4720	4720	0
265	20241018	152500	267968415	4720	4720	4720	4720	0
266	20241018	152400	267968415	4720	4720	4720	4720	0
267	20241018	152300	267968415	4720	4720	4720	4720	0
268	20241018	152200	267968415	4720	4720	4720	4720	0
269	20241018	152100	267968415	4720	4720	4720	4720	0
270	20241018	152000	267968415	4720	4720	4720	4720	0
271	20241018	151900	267968415	4720	4720	4720	4720	136
272	20241018	151800	267326495	4720	4735	4735	4720	30
273	20241018	151700	267184815	4745	4745	4745	4745	0
274	20241018	151600	267184815	4745	4745	4745	4745	0
275	20241018	151500	267184815	4745	4745	4745	4745	0
276	20241018	151400	267184815	4745	4745	4745	4745	0
277	20241018	151300	267184815	4745	4745	4745	4745	0
278	20241018	151200	267184815	4745	4745	4745	4745	0
279	20241018	151100	267184815	4745	4745	4745	4745	0
280	20241018	151000	267184815	4745	4745	4745	4745	0
281	20241018	150900	267184815	4745	4745	4745	4745	0
282	20241018	150800	267184815	4745	4745	4745	4745	0
283	20241018	150700	267184815	4745	4745	4745	4745	0
284	20241018	150600	267184815	4745	4745	4745	4745	0
285	20241018	150500	267184815	4745	4745	4745	4745	1
286	20241018	150400	267180070	4755	4755	4755	4755	0
287	20241018	150300	267180070	4755	4755	4755	4755	2
288	20241018	150200	267170560	4755	4755	4755	4755	2
289	20241018	150100	267161050	4755	4755	4755	4755	1
290	20241018	150000	267156295	4725	4745	4745	4725	29
291	20241018	145900	267019210	4770	4725	4770	4725	998
292	20241018	145800	262293905	4720	4720	4720	4720	16
293	20241018	145700	262218385	4725	4725	4725	4725	0
294	20241018	145600	262218385	4725	4725	4725	4725	1
295	20241018	145500	262213660	4730	4730	4730	4730	3
296	20241018	145400	262199470	4730	4730	4730	4730	0
297	20241018	145300	262199470	4730	4725	4730	4725	400
298	20241018	145200	260307535	4725	4725	4725	4725	26
299	20241018	145100	260184685	4730	4725	4730	4725	41
300	20241018	145000	259990955	4725	4730	4730	4725	24
301	20241018	144900	259877550	4725	4725	4725	4725	34
302	20241018	144800	259716900	4725	4725	4725	4725	0
303	20241018	144700	259716900	4725	4725	4725	4725	16
304	20241018	144600	259641300	4725	4725	4725	4725	0
305	20241018	144500	259641300	4725	4725	4725	4725	24
306	20241018	144400	259527900	4730	4730	4730	4730	11
307	20241018	144300	259475870	4725	4725	4725	4725	29
308	20241018	144200	259338845	4725	4725	4725	4725	24
309	20241018	144100	259225445	4725	4725	4730	4725	36
310	20241018	144000	259055245	4725	4725	4725	4725	12
311	20241018	143900	258998545	4725	4725	4725	4725	29
312	20241018	143800	258861520	4730	4725	4730	4725	20
313	20241018	143700	258767005	4725	4725	4725	4725	42
314	20241018	143600	258568555	4725	4715	4725	4715	118
315	20241018	143500	258011510	4720	4720	4720	4720	4
316	20241018	143400	257992630	4730	4730	4730	4730	0
317	20241018	143300	257992630	4730	4730	4730	4730	0
318	20241018	143200	257992630	4730	4730	4730	4730	1
319	20241018	143100	257987900	4715	4715	4715	4715	0
320	20241018	143000	257987900	4715	4715	4725	4715	247
321	20241018	142900	256822350	4720	4720	4720	4720	8
322	20241018	142800	256784590	4725	4725	4725	4725	0
323	20241018	142700	256784590	4725	4725	4725	4725	17
324	20241018	142600	256704265	4725	4725	4725	4725	43
325	20241018	142500	256501090	4720	4715	4720	4715	129
326	20241018	142400	255892395	4715	4715	4715	4715	1
327	20241018	142300	255887680	4720	4720	4720	4720	1
328	20241018	142200	255882960	4725	4725	4725	4725	0
329	20241018	142100	255882960	4725	4720	4725	4720	3
330	20241018	142000	255868790	4720	4715	4720	4715	29
331	20241018	141900	255732035	4720	4720	4720	4720	0
332	20241018	141800	255732035	4720	4720	4720	4720	90
333	20241018	141700	255307235	4715	4715	4715	4715	0
334	20241018	141600	255307235	4715	4715	4715	4715	25
335	20241018	141500	255189360	4715	4715	4715	4715	88
336	20241018	141400	254774440	4710	4710	4710	4710	25
337	20241018	141300	254656690	4710	4710	4710	4710	0
338	20241018	141200	254656690	4710	4710	4710	4710	75
339	20241018	141100	254303440	4710	4710	4710	4710	0
340	20241018	141000	254303440	4710	4710	4710	4710	424
341	20241018	140900	252306400	4710	4710	4710	4710	25
342	20241018	140800	252188650	4710	4710	4710	4710	0
343	20241018	140700	252188650	4710	4710	4710	4710	25
344	20241018	140600	252070900	4710	4710	4710	4710	0
345	20241018	140500	252070900	4710	4710	4710	4710	25
346	20241018	140400	251953150	4710	4710	4710	4710	10
347	20241018	140300	251906050	4710	4710	4710	4710	25
348	20241018	140200	251788300	4715	4715	4715	4715	13
349	20241018	140100	251727005	4710	4715	4715	4710	26
350	20241018	140000	251604540	4710	4710	4710	4710	25
351	20241018	135900	251486790	4710	4710	4710	4710	65
352	20241018	135800	251180640	4710	4710	4710	4710	25
353	20241018	135700	251062890	4710	4710	4710	4710	0
354	20241018	135600	251062890	4710	4710	4710	4710	25
355	20241018	135500	250945140	4710	4710	4710	4710	0
356	20241018	135400	250945140	4710	4715	4715	4710	26
357	20241018	135300	250822675	4715	4715	4715	4715	1
358	20241018	135200	250817960	4710	4710	4710	4710	25
359	20241018	135100	250700210	4715	4715	4715	4715	14
360	20241018	135000	250634200	4710	4710	4710	4710	25
361	20241018	134900	250516450	4710	4710	4710	4710	254
362	20241018	134800	249320110	4710	4710	4710	4710	0
363	20241018	134700	249320110	4710	4710	4710	4710	25
364	20241018	134600	249202360	4710	4710	4710	4710	0
365	20241018	134500	249202360	4710	4710	4710	4710	25
366	20241018	134400	249084610	4710	4710	4710	4710	0
367	20241018	134300	249084610	4710	4715	4715	4710	26
368	20241018	134200	248962145	4710	4710	4710	4710	0
369	20241018	134100	248962145	4710	4715	4715	4710	27
370	20241018	134000	248834965	4710	4710	4710	4710	25
371	20241018	133900	248717215	4710	4710	4710	4710	1
372	20241018	133800	248712505	4710	4710	4710	4710	125
373	20241018	133700	248123755	4710	4710	4710	4710	0
374	20241018	133600	248123755	4710	4710	4710	4710	24
375	20241018	133500	248010715	4715	4715	4715	4715	3
376	20241018	133400	247996570	4715	4715	4715	4715	3
377	20241018	133300	247982425	4710	4710	4710	4710	0
378	20241018	133200	247982425	4710	4710	4710	4710	25
379	20241018	133100	247864675	4715	4715	4715	4715	21
380	20241018	133000	247765660	4715	4715	4715	4715	3
381	20241018	132900	247751515	4715	4715	4715	4715	42
382	20241018	132800	247553485	4715	4715	4715	4715	0
383	20241018	132700	247553485	4715	4715	4715	4715	25
384	20241018	132600	247435610	4720	4715	4720	4715	523
385	20241018	132500	244969550	4715	4715	4715	4715	25
386	20241018	132400	244851675	4720	4720	4720	4720	0
387	20241018	132300	244851675	4720	4720	4720	4720	1
388	20241018	132200	244846955	4715	4715	4715	4715	0
389	20241018	132100	244846955	4715	4715	4715	4715	25
390	20241018	132000	244729080	4715	4715	4715	4715	25
391	20241018	131900	244611205	4720	4720	4720	4720	11
392	20241018	131800	244559285	4715	4715	4715	4715	25
393	20241018	131700	244441410	4715	4715	4715	4715	0
394	20241018	131600	244441410	4715	4715	4715	4715	25
395	20241018	131500	244323535	4715	4715	4715	4715	0
396	20241018	131400	244323535	4715	4715	4715	4715	25
397	20241018	131300	244205660	4715	4715	4715	4715	0
398	20241018	131200	244205660	4715	4715	4715	4715	25
399	20241018	131100	244087785	4720	4715	4720	4715	27
400	20241018	131000	243960470	4715	4715	4715	4715	0
401	20241018	130900	243960470	4715	4715	4715	4715	25
402	20241018	130800	243842595	4715	4715	4720	4715	58
403	20241018	130700	243569100	4715	4715	4715	4715	25
404	20241018	130600	243451225	4715	4715	4715	4715	0
405	20241018	130500	243451225	4715	4715	4715	4715	105
406	20241018	130400	242956150	4715	4715	4715	4715	0
407	20241018	130300	242956150	4715	4720	4720	4715	26
408	20241018	130200	242833555	4715	4715	4715	4715	0
409	20241018	130100	242833555	4715	4720	4720	4715	25
410	20241018	130000	242715675	4715	4715	4715	4715	25
411	20241018	125900	242597800	4715	4715	4715	4715	0
412	20241018	125800	242597800	4715	4715	4715	4715	25
413	20241018	125700	242479925	4715	4715	4715	4715	0
414	20241018	125600	242479925	4715	4715	4715	4715	359
415	20241018	125500	240787240	4715	4715	4715	4715	0
416	20241018	125400	240787240	4715	4715	4715	4715	25
417	20241018	125300	240669365	4715	4715	4715	4715	16
418	20241018	125200	240593925	4715	4715	4715	4715	25
419	20241018	125100	240476050	4720	4715	4720	4715	30
420	20241018	125000	240334575	4715	4715	4715	4715	0
421	20241018	124900	240334575	4715	4710	4715	4710	65
422	20241018	124800	240028300	4705	4705	4705	4705	0
423	20241018	124700	240028300	4705	4705	4705	4705	25
424	20241018	124600	239910675	4705	4705	4705	4705	0
425	20241018	124500	239910675	4705	4705	4705	4705	25
426	20241018	124400	239793050	4705	4705	4705	4705	0
427	20241018	124300	239793050	4705	4705	4705	4705	54
428	20241018	124200	239538980	4705	4705	4705	4705	0
429	20241018	124100	239538980	4705	4710	4710	4705	35
430	20241018	124000	239374255	4705	4705	4705	4705	29
431	20241018	123900	239237810	4705	4705	4705	4705	0
432	20241018	123800	239237810	4705	4705	4705	4705	0
433	20241018	123700	239237810	4705	4705	4705	4705	0
434	20241018	123600	239237810	4705	4705	4705	4705	1
435	20241018	123500	239233105	4700	4700	4700	4700	0
436	20241018	123400	239233105	4700	4700	4700	4700	0
437	20241018	123300	239233105	4700	4720	4720	4700	10000
438	20241018	123200	192178900	4715	4730	4730	4715	9000
439	20241018	123100	149697685	4730	4730	4730	4730	25
440	20241018	123000	149579435	4730	4730	4730	4730	0
441	20241018	122900	149579435	4730	4730	4730	4730	25
442	20241018	122800	149461185	4730	4730	4730	4730	29
443	20241018	122700	149324015	4730	4730	4730	4730	24
444	20241018	122600	149210495	4730	4730	4730	4730	0
445	20241018	122500	149210495	4730	4730	4730	4730	25
446	20241018	122400	149092245	4730	4730	4730	4730	25
447	20241018	122300	148973995	4730	4730	4730	4730	0
448	20241018	122200	148973995	4730	4730	4730	4730	0
449	20241018	122100	148973995	4730	4730	4730	4730	22
450	20241018	122000	148869935	4730	4730	4730	4730	3
451	20241018	121900	148855745	4730	4735	4735	4730	3000
452	20241018	121800	134663535	4735	4735	4735	4735	25
453	20241018	121700	134545160	4735	4735	4735	4735	120
454	20241018	121600	133976960	4735	4735	4735	4735	25
455	20241018	121500	133858585	4735	4735	4735	4735	0
456	20241018	121400	133858585	4735	4735	4740	4735	1030
457	20241018	121300	128981240	4740	4735	4740	4735	27
458	20241018	121200	128853385	4740	4740	4740	4740	0
459	20241018	121100	128853385	4740	4735	4740	4735	26
460	20241018	121000	128730270	4735	4735	4735	4735	0
461	20241018	120900	128730270	4735	4735	4735	4735	25
462	20241018	120800	128611895	4740	4740	4740	4740	0
463	20241018	120700	128611895	4740	4740	4740	4740	0
464	20241018	120600	128611895	4740	4740	4740	4740	0
465	20241018	120500	128611895	4740	4740	4740	4740	25
466	20241018	120400	128493395	4740	4740	4740	4740	25
467	20241018	120300	128374895	4740	4740	4740	4740	0
468	20241018	120200	128374895	4740	4740	4740	4740	40
469	20241018	120100	128185295	4745	4745	4745	4745	1
470	20241018	120000	128180550	4740	4740	4740	4740	25
471	20241018	115900	128062050	4740	4740	4740	4740	0
472	20241018	115800	128062050	4740	4740	4740	4740	25
473	20241018	115700	127943550	4740	4740	4740	4740	0
474	20241018	115600	127943550	4740	4740	4740	4740	25
475	20241018	115500	127825050	4740	4740	4740	4740	25
476	20241018	115400	127706550	4740	4740	4740	4740	0
477	20241018	115300	127706550	4740	4740	4740	4740	24
478	20241018	115200	127592790	4740	4740	4740	4740	0
479	20241018	115100	127592790	4740	4745	4745	4740	27
480	20241018	115000	127464800	4740	4740	4740	4740	0
481	20241018	114900	127464800	4740	4740	4740	4740	25
482	20241018	114800	127346300	4740	4740	4740	4740	0
483	20241018	114700	127346300	4740	4740	4740	4740	25
484	20241018	114600	127227800	4745	4745	4745	4745	4
485	20241018	114500	127208820	4750	4750	4750	4750	11
486	20241018	114400	127156570	4750	4750	4750	4750	1
487	20241018	114300	127151820	4755	4755	4755	4755	1
488	20241018	114200	127147065	4735	4735	4735	4735	0
489	20241018	114100	127147065	4735	4760	4760	4735	2381
490	20241018	114000	115856430	4755	4755	4755	4755	25
491	20241018	113900	115737555	4755	4755	4755	4755	0
492	20241018	113800	115737555	4755	4755	4755	4755	25
493	20241018	113700	115618680	4755	4760	4760	4755	4
494	20241018	113600	115599650	4765	4765	4765	4765	1
495	20241018	113500	115594885	4765	4760	4765	4760	30
496	20241018	113400	115452060	4760	4760	4760	4760	0
497	20241018	113300	115452060	4760	4765	4765	4760	26
498	20241018	113200	115328295	4760	4760	4760	4760	1
499	20241018	113100	115323535	4760	4760	4765	4760	49
500	20241018	113000	115090285	4755	4755	4755	4755	0
501	20241018	112900	115090285	4755	4755	4755	4755	25
502	20241018	112800	114971410	4755	4755	4755	4755	25
503	20241018	112700	114852535	4760	4760	4760	4760	0
504	20241018	112600	114852535	4760	4755	4760	4755	26
505	20241018	112500	114728900	4755	4755	4755	4755	0
506	20241018	112400	114728900	4755	4755	4755	4755	25
507	20241018	112300	114610025	4755	4755	4755	4755	0
508	20241018	112200	114610025	4755	4755	4755	4755	25
509	20241018	112100	114491150	4760	4760	4760	4760	1
510	20241018	112000	114486390	4755	4755	4755	4755	25
511	20241018	111900	114367515	4755	4755	4755	4755	24
512	20241018	111800	114253395	4755	4755	4755	4755	0
513	20241018	111700	114253395	4755	4755	4755	4755	26
514	20241018	111600	114129765	4755	4755	4755	4755	0
515	20241018	111500	114129765	4755	4755	4755	4755	25
516	20241018	111400	114010890	4755	4755	4755	4755	0
517	20241018	111300	114010890	4755	4755	4755	4755	25
518	20241018	111200	113892015	4760	4760	4760	4760	0
519	20241018	111100	113892015	4760	4760	4760	4760	1
520	20241018	111000	113887255	4760	4760	4760	4760	25
521	20241018	110900	113768255	4765	4765	4765	4765	12
522	20241018	110800	113711075	4760	4760	4760	4760	25
523	20241018	110700	113592075	4760	4760	4760	4760	0
524	20241018	110600	113592075	4760	4760	4760	4760	37
525	20241018	110500	113415955	4760	4760	4760	4760	0
526	20241018	110400	113415955	4760	4760	4760	4760	25
527	20241018	110300	113296955	4760	4760	4760	4760	1
528	20241018	110200	113292195	4760	4760	4760	4760	25
529	20241018	110100	113173195	4760	4760	4760	4760	25
530	20241018	110000	113054195	4760	4760	4760	4760	0
531	20241018	105900	113054195	4760	4760	4760	4760	25
532	20241018	105800	112935195	4760	4760	4760	4760	0
533	20241018	105700	112935195	4760	4760	4760	4760	25
534	20241018	105600	112816195	4760	4760	4760	4760	0
535	20241018	105500	112816195	4760	4765	4765	4760	2
536	20241018	105400	112806670	4765	4765	4765	4765	0
537	20241018	105300	112806670	4765	4765	4765	4765	25
538	20241018	105200	112687545	4765	4765	4765	4765	25
539	20241018	105100	112568420	4765	4765	4765	4765	0
540	20241018	105000	112568420	4765	4765	4765	4765	28
541	20241018	104900	112435000	4765	4765	4765	4765	0
542	20241018	104800	112435000	4765	4765	4765	4765	25
543	20241018	104700	112315875	4765	4765	4765	4765	0
544	20241018	104600	112315875	4765	4765	4765	4765	25
545	20241018	104500	112196750	4770	4770	4770	4770	59
546	20241018	104400	111915320	4770	4770	4770	4770	24
547	20241018	104300	111800840	4770	4770	4770	4770	25
548	20241018	104200	111681590	4770	4770	4770	4770	0
549	20241018	104100	111681590	4770	4770	4770	4770	25
550	20241018	104000	111562340	4770	4770	4770	4770	18
551	20241018	103900	111476480	4765	4765	4765	4765	25
552	20241018	103800	111357355	4765	4765	4765	4765	0
553	20241018	103700	111357355	4765	4765	4765	4765	25
554	20241018	103600	111238230	4765	4765	4765	4765	1
555	20241018	103500	111233465	4765	4765	4765	4765	25
556	20241018	103400	111114340	4765	4765	4765	4765	25
557	20241018	103300	110995215	4765	4765	4765	4765	0
558	20241018	103200	110995215	4765	4755	4765	4755	59
559	20241018	103100	110714375	4755	4755	4755	4755	13
560	20241018	103000	110652560	4750	4750	4750	4750	25
561	20241018	102900	110533810	4750	4750	4750	4750	0
562	20241018	102800	110533810	4750	4750	4750	4750	25
563	20241018	102700	110415060	4750	4750	4750	4750	1
564	20241018	102600	110410310	4750	4750	4750	4750	25
565	20241018	102500	110291560	4755	4755	4755	4755	12
566	20241018	102400	110234500	4760	4760	4760	4760	0
567	20241018	102300	110234500	4760	4755	4760	4755	26
568	20241018	102200	110110865	4755	4755	4755	4755	0
569	20241018	102100	110110865	4755	4755	4755	4755	63
570	20241018	102000	109811300	4755	4755	4755	4755	2
571	20241018	101900	109801790	4750	4750	4750	4750	0
572	20241018	101800	109801790	4750	4755	4755	4750	21
573	20241018	101700	109701940	4750	4750	4750	4750	25
574	20241018	101600	109583190	4750	4750	4750	4750	25
575	20241018	101500	109464440	4755	4755	4755	4755	5
576	20241018	101400	109440665	4750	4750	4750	4750	25
577	20241018	101300	109321915	4750	4750	4750	4750	1
578	20241018	101200	109317165	4750	4750	4750	4750	25
579	20241018	101100	109198415	4750	4750	4750	4750	0
580	20241018	101000	109198415	4750	4750	4750	4750	24
581	20241018	100900	109084415	4750	4750	4750	4750	50
582	20241018	100800	108846915	4755	4750	4755	4750	35
583	20241018	100700	108680615	4750	4750	4750	4750	0
584	20241018	100600	108680615	4750	4750	4750	4750	23
585	20241018	100500	108571365	4750	4750	4750	4750	2
586	20241018	100400	108561865	4755	4755	4755	4755	1
587	20241018	100300	108557110	4750	4755	4755	4750	30
588	20241018	100200	108414585	4755	4755	4755	4755	1
589	20241018	100100	108409830	4750	4750	4750	4750	25
590	20241018	100000	108291080	4750	4745	4750	4745	48
591	20241018	095900	108063205	4750	4750	4750	4750	1
592	20241018	095800	108058455	4740	4740	4745	4740	187
593	20241018	095700	107172015	4740	4740	4740	4740	0
594	20241018	095600	107172015	4740	4740	4740	4740	25
595	20241018	095500	107053515	4740	4740	4740	4740	2
596	20241018	095400	107044035	4740	4740	4740	4740	25
597	20241018	095300	106925535	4740	4740	4740	4740	0
598	20241018	095200	106925535	4740	4740	4740	4740	25
599	20241018	095100	106807035	4745	4745	4745	4745	0
600	20241018	095000	106807035	4745	4745	4745	4745	38
601	20241018	094900	106626725	4740	4740	4740	4740	125
602	20241018	094800	106034225	4750	4750	4750	4750	0
603	20241018	094700	106034225	4750	4750	4750	4750	0
604	20241018	094600	106034225	4750	4750	4750	4750	0
605	20241018	094500	106034225	4750	4750	4750	4750	1
606	20241018	094400	106029475	4755	4750	4755	4750	25
607	20241018	094300	105910690	4745	4745	4745	4745	25
608	20241018	094200	105792065	4750	4750	4750	4750	5
609	20241018	094100	105768315	4750	4740	4755	4740	228
610	20241018	094000	104687310	4740	4740	4740	4740	0
611	20241018	093900	104687310	4740	4740	4740	4740	0
612	20241018	093800	104687310	4740	4740	4740	4740	0
613	20241018	093700	104687310	4740	4755	4755	4740	10470
614	20241018	093600	54943665	4755	4755	4755	4755	24
615	20241018	093500	54829545	4760	4760	4760	4760	74
616	20241018	093400	54477305	4760	4760	4760	4760	54
617	20241018	093300	54220265	4760	4760	4760	4760	0
618	20241018	093200	54220265	4760	4760	4760	4760	25
619	20241018	093100	54101265	4760	4760	4760	4760	25
620	20241018	093000	53982265	4760	4760	4760	4760	25
621	20241018	092900	53863265	4760	4760	4760	4760	0
622	20241018	092800	53863265	4760	4760	4760	4760	1020
623	20241018	092700	49008065	4760	4760	4760	4760	0
624	20241018	092600	49008065	4760	4765	4765	4760	30
625	20241018	092500	48865140	4760	4765	4765	4760	50
626	20241018	092400	48627135	4770	4770	4770	4770	0
627	20241018	092300	48627135	4770	4770	4770	4770	7
628	20241018	092200	48593745	4775	4775	4775	4775	11
629	20241018	092100	48541220	4780	4780	4780	4780	0
630	20241018	092000	48541220	4780	4780	4780	4780	0
631	20241018	091900	48541220	4780	4780	4780	4780	25
632	20241018	091800	48421720	4780	4780	4780	4780	25
633	20241018	091700	48302220	4780	4780	4780	4780	0
634	20241018	091600	48302220	4780	4780	4780	4780	0
635	20241018	091500	48302220	4780	4780	4780	4780	0
636	20241018	091400	48302220	4780	4775	4780	4775	75
637	20241018	091300	47943970	4760	4760	4760	4760	0
638	20241018	091200	47943970	4760	4760	4760	4760	1871
639	20241018	091100	39038010	4770	4770	4770	4770	0
640	20241018	091000	39038010	4770	4790	4790	4770	7016
641	20241018	090900	5569510	4785	4780	4785	4780	26
642	20241018	090800	5445225	4780	4780	4780	4780	3
643	20241018	090700	5430885	4780	4780	4780	4780	25
644	20241018	090600	5311385	4775	4775	4775	4775	141
645	20241018	090500	4638110	4770	4775	4775	4770	385
646	20241018	090400	2799860	4775	4775	4775	4775	0
647	20241018	090300	2799860	4775	4775	4775	4775	1
648	20241018	090200	2795085	4775	4780	4780	4775	243
649	20241018	090100	1633550	4780	4780	4780	4780	10
650	20241018	090000	1585750	4800	4775	4800	4775	331