KissMeData/066590/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194600	341801645	3000	3000	3000	3000	1566
3	20241018	194500	341801645	3000	3000	3000	3000	0
4	20241018	194400	341801645	3000	3000	3000	3000	0
5	20241018	194300	341801645	3000	3000	3000	3000	0
6	20241018	194200	341801645	3000	3000	3000	3000	0
7	20241018	194100	341801645	3000	3000	3000	3000	0
8	20241018	194000	341801645	3000	3000	3000	3000	0
9	20241018	193900	341801645	3000	3000	3000	3000	0
10	20241018	193800	341801645	3000	3000	3000	3000	0
11	20241018	193700	341801645	3000	3000	3000	3000	0
12	20241018	193600	341801645	3000	3000	3000	3000	0
13	20241018	193500	341801645	3000	3000	3000	3000	0
14	20241018	193400	341801645	3000	3000	3000	3000	0
15	20241018	193300	341801645	3000	3000	3000	3000	0
16	20241018	193200	341801645	3000	3000	3000	3000	0
17	20241018	193100	341801645	3000	3000	3000	3000	0
18	20241018	193000	341801645	3000	3000	3000	3000	0
19	20241018	192900	341801645	3000	3000	3000	3000	0
20	20241018	192800	341801645	3000	3000	3000	3000	0
21	20241018	192700	341801645	3000	3000	3000	3000	0
22	20241018	192600	341801645	3000	3000	3000	3000	0
23	20241018	192500	341801645	3000	3000	3000	3000	0
24	20241018	192400	341801645	3000	3000	3000	3000	0
25	20241018	192300	341801645	3000	3000	3000	3000	0
26	20241018	192200	341801645	3000	3000	3000	3000	0
27	20241018	192100	341801645	3000	3000	3000	3000	0
28	20241018	192000	341801645	3000	3000	3000	3000	0
29	20241018	191900	341801645	3000	3000	3000	3000	0
30	20241018	191800	341801645	3000	3000	3000	3000	0
31	20241018	191700	341801645	3000	3000	3000	3000	0
32	20241018	191600	341801645	3000	3000	3000	3000	1566
33	20241018	191500	341801645	3000	3000	3000	3000	0
34	20241018	191400	341801645	3000	3000	3000	3000	0
35	20241018	191300	341801645	3000	3000	3000	3000	0
36	20241018	191200	341801645	3000	3000	3000	3000	0
37	20241018	191100	341801645	3000	3000	3000	3000	0
38	20241018	191000	341801645	3000	3000	3000	3000	0
39	20241018	190900	341801645	3000	3000	3000	3000	0
40	20241018	190800	341801645	3000	3000	3000	3000	0
41	20241018	190700	341801645	3000	3000	3000	3000	0
42	20241018	190600	341801645	3000	3000	3000	3000	0
43	20241018	190500	341801645	3000	3000	3000	3000	0
44	20241018	190400	341801645	3000	3000	3000	3000	0
45	20241018	190300	341801645	3000	3000	3000	3000	0
46	20241018	190200	341801645	3000	3000	3000	3000	0
47	20241018	190100	341801645	3000	3000	3000	3000	0
48	20241018	190000	341801645	3000	3000	3000	3000	0
49	20241018	185900	341801645	3000	3000	3000	3000	0
50	20241018	185800	341801645	3000	3000	3000	3000	0
51	20241018	185700	341801645	3000	3000	3000	3000	0
52	20241018	185600	341801645	3000	3000	3000	3000	0
53	20241018	185500	341801645	3000	3000	3000	3000	0
54	20241018	185400	341801645	3000	3000	3000	3000	0
55	20241018	185300	341801645	3000	3000	3000	3000	0
56	20241018	185200	341801645	3000	3000	3000	3000	0
57	20241018	185100	341801645	3000	3000	3000	3000	0
58	20241018	185000	341801645	3000	3000	3000	3000	0
59	20241018	184900	341801645	3000	3000	3000	3000	0
60	20241018	184800	341801645	3000	3000	3000	3000	0
61	20241018	184700	341801645	3000	3000	3000	3000	0
62	20241018	184600	341801645	3000	3000	3000	3000	1566
63	20241018	184500	341801645	3000	3000	3000	3000	0
64	20241018	184400	341801645	3000	3000	3000	3000	0
65	20241018	184300	341801645	3000	3000	3000	3000	0
66	20241018	184200	341801645	3000	3000	3000	3000	0
67	20241018	184100	341801645	3000	3000	3000	3000	0
68	20241018	184000	341801645	3000	3000	3000	3000	0
69	20241018	183900	341801645	3000	3000	3000	3000	0
70	20241018	183800	341801645	3000	3000	3000	3000	0
71	20241018	183700	341801645	3000	3000	3000	3000	0
72	20241018	183600	341801645	3000	3000	3000	3000	0
73	20241018	183500	341801645	3000	3000	3000	3000	0
74	20241018	183400	341801645	3000	3000	3000	3000	0
75	20241018	183300	341801645	3000	3000	3000	3000	0
76	20241018	183200	341801645	3000	3000	3000	3000	0
77	20241018	183100	341801645	3000	3000	3000	3000	0
78	20241018	183000	341801645	3000	3000	3000	3000	0
79	20241018	182900	341801645	3000	3000	3000	3000	0
80	20241018	182800	341801645	3000	3000	3000	3000	0
81	20241018	182700	341801645	3000	3000	3000	3000	0
82	20241018	182600	341801645	3000	3000	3000	3000	0
83	20241018	182500	341801645	3000	3000	3000	3000	0
84	20241018	182400	341801645	3000	3000	3000	3000	0
85	20241018	182300	341801645	3000	3000	3000	3000	0
86	20241018	182200	341801645	3000	3000	3000	3000	0
87	20241018	182100	341801645	3000	3000	3000	3000	0
88	20241018	182000	341801645	3000	3000	3000	3000	0
89	20241018	181900	341801645	3000	3000	3000	3000	0
90	20241018	181800	341801645	3000	3000	3000	3000	0
91	20241018	181700	341801645	3000	3000	3000	3000	0
92	20241018	181600	341801645	3000	3000	3000	3000	1566
93	20241018	181500	341801645	3000	3000	3000	3000	0
94	20241018	181400	341801645	3000	3000	3000	3000	0
95	20241018	181300	341801645	3000	3000	3000	3000	0
96	20241018	181200	341801645	3000	3000	3000	3000	0
97	20241018	181100	341801645	3000	3000	3000	3000	0
98	20241018	181000	341801645	3000	3000	3000	3000	0
99	20241018	180900	341801645	3000	3000	3000	3000	0
100	20241018	180800	341801645	3000	3000	3000	3000	0
101	20241018	180700	341801645	3000	3000	3000	3000	0
102	20241018	180600	341801645	3000	3000	3000	3000	0
103	20241018	180500	341801645	3000	3000	3000	3000	0
104	20241018	180400	341801645	3000	3000	3000	3000	0
105	20241018	180300	341801645	3000	3000	3000	3000	0
106	20241018	180200	341801645	3000	3000	3000	3000	0
107	20241018	180100	341801645	3000	3000	3000	3000	0
108	20241018	180000	341801645	3000	3000	3000	3000	0
109	20241018	175900	341801645	3000	3000	3000	3000	0
110	20241018	175800	341801645	3000	3000	3000	3000	0
111	20241018	175700	341801645	3000	3000	3000	3000	0
112	20241018	175600	341801645	3000	3000	3000	3000	0
113	20241018	175500	341801645	3000	3000	3000	3000	0
114	20241018	175400	341801645	3000	3000	3000	3000	0
115	20241018	175300	341801645	3000	3000	3000	3000	0
116	20241018	175200	341801645	3000	3000	3000	3000	0
117	20241018	175100	341801645	3000	3000	3000	3000	0
118	20241018	175000	341801645	3000	3000	3000	3000	0
119	20241018	174900	341801645	3000	3000	3000	3000	0
120	20241018	174800	341801645	3000	3000	3000	3000	0
121	20241018	174700	341801645	3000	3000	3000	3000	0
122	20241018	174600	341801645	3000	3000	3000	3000	1566
123	20241018	174500	341801645	3000	3000	3000	3000	0
124	20241018	174400	341801645	3000	3000	3000	3000	0
125	20241018	174300	341801645	3000	3000	3000	3000	0
126	20241018	174200	341801645	3000	3000	3000	3000	0
127	20241018	174100	341801645	3000	3000	3000	3000	0
128	20241018	174000	341801645	3000	3000	3000	3000	0
129	20241018	173900	341801645	3000	3000	3000	3000	0
130	20241018	173800	341801645	3000	3000	3000	3000	0
131	20241018	173700	341801645	3000	3000	3000	3000	0
132	20241018	173600	341801645	3000	3000	3000	3000	0
133	20241018	173500	341801645	3000	3000	3000	3000	0
134	20241018	173400	341801645	3000	3000	3000	3000	0
135	20241018	173300	341801645	3000	3000	3000	3000	0
136	20241018	173200	341801645	3000	3000	3000	3000	0
137	20241018	173100	341801645	3000	3000	3000	3000	0
138	20241018	173000	341801645	3000	3000	3000	3000	0
139	20241018	172900	341801645	3000	3000	3000	3000	0
140	20241018	172800	341801645	3000	3000	3000	3000	0
141	20241018	172700	341801645	3000	3000	3000	3000	0
142	20241018	172600	341801645	3000	3000	3000	3000	0
143	20241018	172500	341801645	3000	3000	3000	3000	0
144	20241018	172400	341801645	3000	3000	3000	3000	0
145	20241018	172300	341801645	3000	3000	3000	3000	0
146	20241018	172200	341801645	3000	3000	3000	3000	0
147	20241018	172100	341801645	3000	3000	3000	3000	0
148	20241018	172000	341801645	3000	3000	3000	3000	0
149	20241018	171900	341801645	3000	3000	3000	3000	0
150	20241018	171800	341801645	3000	3000	3000	3000	0
151	20241018	171700	341801645	3000	3000	3000	3000	0
152	20241018	171600	341801645	3000	3000	3000	3000	1566
153	20241018	171500	341801645	3000	3000	3000	3000	0
154	20241018	171400	341801645	3000	3000	3000	3000	0
155	20241018	171300	341801645	3000	3000	3000	3000	0
156	20241018	171200	341801645	3000	3000	3000	3000	0
157	20241018	171100	341801645	3000	3000	3000	3000	0
158	20241018	171000	341801645	3000	3000	3000	3000	0
159	20241018	170900	341801645	3000	3000	3000	3000	0
160	20241018	170800	341801645	3000	3000	3000	3000	0
161	20241018	170700	341801645	3000	3000	3000	3000	0
162	20241018	170600	341801645	3000	3000	3000	3000	0
163	20241018	170500	341801645	3000	3000	3000	3000	0
164	20241018	170400	341801645	3000	3000	3000	3000	0
165	20241018	170300	341801645	3000	3000	3000	3000	0
166	20241018	170200	341801645	3000	3000	3000	3000	0
167	20241018	170100	341801645	3000	3000	3000	3000	0
168	20241018	170000	341801645	3000	3000	3000	3000	0
169	20241018	165900	341801645	3000	3000	3000	3000	0
170	20241018	165800	341801645	3000	3000	3000	3000	0
171	20241018	165700	341801645	3000	3000	3000	3000	0
172	20241018	165600	341801645	3000	3000	3000	3000	0
173	20241018	165500	341801645	3000	3000	3000	3000	0
174	20241018	165400	341801645	3000	3000	3000	3000	0
175	20241018	165300	341801645	3000	3000	3000	3000	0
176	20241018	165200	341801645	3000	3000	3000	3000	0
177	20241018	165100	341801645	3000	3000	3000	3000	0
178	20241018	165000	341801645	3000	3000	3000	3000	0
179	20241018	164900	341801645	3000	3000	3000	3000	0
180	20241018	164800	341801645	3000	3000	3000	3000	0
181	20241018	164700	341801645	3000	3000	3000	3000	0
182	20241018	164600	341801645	3000	3000	3000	3000	1566
183	20241018	164500	341801645	3000	3000	3000	3000	0
184	20241018	164400	341801645	3000	3000	3000	3000	0
185	20241018	164300	341801645	3000	3000	3000	3000	0
186	20241018	164200	341801645	3000	3000	3000	3000	0
187	20241018	164100	341801645	3000	3000	3000	3000	0
188	20241018	164000	341801645	3000	3000	3000	3000	0
189	20241018	163900	341801645	3000	3000	3000	3000	0
190	20241018	163800	341801645	3000	3000	3000	3000	0
191	20241018	163700	341801645	3000	3000	3000	3000	0
192	20241018	163600	341801645	3000	3000	3000	3000	0
193	20241018	163500	341801645	3000	3000	3000	3000	0
194	20241018	163400	341801645	3000	3000	3000	3000	0
195	20241018	163300	341801645	3000	3000	3000	3000	0
196	20241018	163200	341801645	3000	3000	3000	3000	0
197	20241018	163100	341801645	3000	3000	3000	3000	0
198	20241018	163000	341801645	3000	3000	3000	3000	0
199	20241018	162900	341801645	3000	3000	3000	3000	0
200	20241018	162800	341801645	3000	3000	3000	3000	0
201	20241018	162700	341801645	3000	3000	3000	3000	0
202	20241018	162600	341801645	3000	3000	3000	3000	0
203	20241018	162500	341801645	3000	3000	3000	3000	0
204	20241018	162400	341801645	3000	3000	3000	3000	0
205	20241018	162300	341801645	3000	3000	3000	3000	0
206	20241018	162200	341801645	3000	3000	3000	3000	0
207	20241018	162100	341801645	3000	3000	3000	3000	0
208	20241018	162000	341801645	3000	3000	3000	3000	0
209	20241018	161900	341801645	3000	3000	3000	3000	0
210	20241018	161800	341801645	3000	3000	3000	3000	0
211	20241018	161700	341801645	3000	3000	3000	3000	0
212	20241018	161600	341801645	3000	3000	3000	3000	1566
213	20241018	161500	341801645	3000	3000	3000	3000	0
214	20241018	161400	341801645	3000	3000	3000	3000	0
215	20241018	161300	341801645	3000	3000	3000	3000	0
216	20241018	161200	341801645	3000	3000	3000	3000	0
217	20241018	161100	341801645	3000	3000	3000	3000	0
218	20241018	161000	341801645	3000	3000	3000	3000	0
219	20241018	160900	341801645	3000	3000	3000	3000	0
220	20241018	160800	341801645	3000	3000	3000	3000	0
221	20241018	160700	341801645	3000	3000	3000	3000	0
222	20241018	160600	341801645	3000	3000	3000	3000	0
223	20241018	160500	341801645	3000	3000	3000	3000	0
224	20241018	160400	341801645	3000	3000	3000	3000	0
225	20241018	160300	341801645	3000	3000	3000	3000	0
226	20241018	160200	341801645	3000	3000	3000	3000	0
227	20241018	160100	341801645	3000	3000	3000	3000	0
228	20241018	160000	341801645	3000	3000	3000	3000	0
229	20241018	155900	341801645	3000	3000	3000	3000	0
230	20241018	155800	341801645	3000	3000	3000	3000	0
231	20241018	155700	341801645	3000	3000	3000	3000	0
232	20241018	155600	341801645	3000	3000	3000	3000	0
233	20241018	155500	341801645	3000	3000	3000	3000	0
234	20241018	155400	341801645	3000	3000	3000	3000	0
235	20241018	155300	341801645	3000	3000	3000	3000	0
236	20241018	155200	341801645	3000	3000	3000	3000	0
237	20241018	155100	341801645	3000	3000	3000	3000	0
238	20241018	155000	341801645	3000	3000	3000	3000	0
239	20241018	154900	341801645	3000	3000	3000	3000	0
240	20241018	154800	341801645	3000	3000	3000	3000	0
241	20241018	154700	341801645	3000	3000	3000	3000	0
242	20241018	154600	341801645	3000	3000	3000	3000	1566
243	20241018	154500	341801645	3000	3000	3000	3000	0
244	20241018	154400	341801645	3000	3000	3000	3000	0
245	20241018	154300	341801645	3000	3000	3000	3000	0
246	20241018	154200	341801645	3000	3000	3000	3000	0
247	20241018	154100	341801645	3000	3000	3000	3000	0
248	20241018	154000	341801645	3000	3000	3000	3000	0
249	20241018	153900	341801645	3000	3000	3000	3000	0
250	20241018	153800	341801645	3000	3000	3000	3000	0
251	20241018	153700	341801645	3000	3000	3000	3000	0
252	20241018	153600	341801645	3000	3000	3000	3000	0
253	20241018	153500	341801645	3000	3000	3000	3000	0
254	20241018	153400	341801645	3000	3000	3000	3000	0
255	20241018	153300	341801645	3000	3000	3000	3000	0
256	20241018	153200	341801645	3000	3000	3000	3000	0
257	20241018	153100	341801645	3000	3000	3000	3000	0
258	20241018	153000	341801645	3000	3000	3000	3000	1566
259	20241018	152900	337103645	3000	3000	3000	3000	0
260	20241018	152800	337103645	3000	3000	3000	3000	0
261	20241018	152700	337103645	3000	3000	3000	3000	0
262	20241018	152600	337103645	3000	3000	3000	3000	0
263	20241018	152500	337103645	3000	3000	3000	3000	0
264	20241018	152400	337103645	3000	3000	3000	3000	0
265	20241018	152300	337103645	3000	3000	3000	3000	0
266	20241018	152200	337103645	3000	3000	3000	3000	0
267	20241018	152100	337103645	3000	3000	3000	3000	0
268	20241018	152000	337103645	3000	3000	3000	3000	0
269	20241018	151900	337103645	3000	3000	3000	3000	0
270	20241018	151800	337103645	3000	3000	3000	3000	2452
271	20241018	151700	329747645	3000	2995	3000	2995	3740
272	20241018	151600	318530955	2995	2995	2995	2995	0
273	20241018	151500	318530955	2995	2995	2995	2995	0
274	20241018	151400	318530955	2995	2995	2995	2995	165
275	20241018	151300	318036780	2995	2995	2995	2995	954
276	20241018	151200	315179550	2990	2990	2990	2990	1814
277	20241018	151100	309755690	2990	2990	2990	2990	1
278	20241018	151000	309752700	2990	2990	2990	2990	70
279	20241018	150900	309543400	2990	2985	2990	2985	1767
280	20241018	150800	304260075	2985	2980	2985	2980	1617
281	20241018	150700	299433695	2980	2980	2980	2980	1
282	20241018	150600	299430715	2980	2980	2980	2970	1036
283	20241018	150500	296343785	2980	2980	2980	2980	4
284	20241018	150400	296331865	2970	2980	2980	2970	503
285	20241018	150300	294837905	2980	2980	2980	2980	5
286	20241018	150200	294823005	2985	2985	2985	2985	0
287	20241018	150100	294823005	2985	2980	2985	2980	1001
288	20241018	150000	291840020	2980	2980	2980	2975	1001
289	20241018	145900	288858045	2980	2980	2980	2980	1000
290	20241018	145800	285878045	2980	2980	2985	2980	1002
291	20241018	145700	282892080	2980	2980	2980	2980	0
292	20241018	145600	282892080	2980	2980	2980	2980	0
293	20241018	145500	282892080	2980	2980	2980	2980	0
294	20241018	145400	282892080	2980	2980	2980	2980	0
295	20241018	145300	282892080	2980	2980	2980	2980	0
296	20241018	145200	282892080	2980	2970	2980	2970	221
297	20241018	145100	282234940	2970	2970	2970	2970	430
298	20241018	145000	280957840	2975	2975	2975	2975	0
299	20241018	144900	280957840	2975	2975	2975	2975	0
300	20241018	144800	280957840	2975	2975	2975	2975	4
301	20241018	144700	280945940	2965	2965	2965	2965	321
302	20241018	144600	279994175	2965	2960	2965	2960	1113
303	20241018	144500	276699665	2960	2960	2960	2960	190
304	20241018	144400	276137265	2965	2965	2965	2965	11
305	20241018	144300	276104650	2965	2965	2965	2965	1
306	20241018	144200	276101685	2960	2960	2960	2960	15
307	20241018	144100	276057285	2965	2965	2965	2965	42
308	20241018	144000	275932755	2960	2960	2960	2960	0
309	20241018	143900	275932755	2960	2960	2960	2955	272
310	20241018	143800	275127685	2955	2960	2960	2955	131
311	20241018	143700	274739930	2960	2960	2960	2960	2
312	20241018	143600	274734010	2960	2960	2960	2960	0
313	20241018	143500	274734010	2960	2960	2960	2960	0
314	20241018	143400	274734010	2960	2960	2960	2960	130
315	20241018	143300	274349210	2960	2960	2960	2960	100
316	20241018	143200	274053210	2960	2960	2960	2960	130
317	20241018	143100	273668410	2960	2960	2960	2960	32
318	20241018	143000	273573690	2960	2960	2960	2960	0
319	20241018	142900	273573690	2960	2960	2960	2960	0
320	20241018	142800	273573690	2960	2960	2960	2960	0
321	20241018	142700	273573690	2960	2960	2960	2960	0
322	20241018	142600	273573690	2960	2955	2960	2955	778
323	20241018	142500	271274665	2955	2955	2955	2955	0
324	20241018	142400	271274665	2955	2955	2955	2955	0
325	20241018	142300	271274665	2955	2955	2955	2955	2
326	20241018	142200	271268755	2950	2950	2950	2950	0
327	20241018	142100	271268755	2950	2950	2950	2950	0
328	20241018	142000	271268755	2950	2950	2950	2950	0
329	20241018	141900	271268755	2950	2955	2955	2950	586
330	20241018	141800	269540050	2955	2955	2955	2955	0
331	20241018	141700	269540050	2955	2955	2955	2955	0
332	20241018	141600	269540050	2955	2955	2955	2955	301
333	20241018	141500	268650595	2955	2955	2955	2955	1
334	20241018	141400	268647640	2950	2950	2950	2950	1
335	20241018	141300	268644690	2955	2955	2955	2955	0
336	20241018	141200	268644690	2955	2955	2955	2955	0
337	20241018	141100	268644690	2955	2955	2955	2955	0
338	20241018	141000	268644690	2955	2955	2955	2955	0
339	20241018	140900	268644690	2955	2955	2955	2955	0
340	20241018	140800	268644690	2955	2955	2955	2955	0
341	20241018	140700	268644690	2955	2955	2955	2955	0
342	20241018	140600	268644690	2955	2955	2955	2955	0
343	20241018	140500	268644690	2955	2950	2955	2950	49
344	20241018	140400	268500115	2955	2955	2955	2955	0
345	20241018	140300	268500115	2955	2955	2955	2955	0
346	20241018	140200	268500115	2955	2955	2955	2955	0
347	20241018	140100	268500115	2955	2955	2955	2955	0
348	20241018	140000	268500115	2955	2955	2955	2955	0
349	20241018	135900	268500115	2955	2955	2955	2955	0
350	20241018	135800	268500115	2955	2955	2955	2955	0
351	20241018	135700	268500115	2955	2955	2955	2955	16
352	20241018	135600	268452835	2955	2955	2955	2955	0
353	20241018	135500	268452835	2955	2955	2955	2955	0
354	20241018	135400	268452835	2955	2955	2955	2955	0
355	20241018	135300	268452835	2955	2955	2955	2955	0
356	20241018	135200	268452835	2955	2955	2955	2955	0
357	20241018	135100	268452835	2955	2950	2955	2950	132
358	20241018	135000	268063245	2955	2955	2955	2955	0
359	20241018	134900	268063245	2955	2950	2955	2945	332
360	20241018	134800	267084310	2945	2945	2945	2945	275
361	20241018	134700	266274435	2945	2945	2945	2945	971
362	20241018	134600	263414840	2950	2950	2950	2950	117
363	20241018	134500	263069690	2950	2950	2950	2950	0
364	20241018	134400	263069690	2950	2945	2950	2945	56
365	20241018	134300	262904720	2945	2945	2945	2945	0
366	20241018	134200	262904720	2945	2945	2945	2945	1000
367	20241018	134100	259959720	2950	2950	2950	2950	0
368	20241018	134000	259959720	2950	2950	2950	2950	0
369	20241018	133900	259959720	2950	2950	2950	2950	0
370	20241018	133800	259959720	2950	2950	2950	2950	1
371	20241018	133700	259956770	2940	2940	2940	2940	0
372	20241018	133600	259956770	2940	2940	2940	2940	100
373	20241018	133500	259662770	2950	2940	2950	2940	139
374	20241018	133400	259253800	2940	2940	2940	2940	11
375	20241018	133300	259221460	2940	2940	2940	2940	0
376	20241018	133200	259221460	2940	2940	2940	2940	0
377	20241018	133100	259221460	2940	2940	2940	2940	0
378	20241018	133000	259221460	2940	2940	2940	2940	0
379	20241018	132900	259221460	2940	2940	2940	2940	68
380	20241018	132800	259021540	2935	2935	2935	2935	50
381	20241018	132700	258874790	2935	2935	2935	2935	0
382	20241018	132600	258874790	2935	2935	2935	2935	0
383	20241018	132500	258874790	2935	2935	2935	2935	0
384	20241018	132400	258874790	2935	2950	2950	2935	38
385	20241018	132300	258763245	2935	2935	2935	2935	0
386	20241018	132200	258763245	2935	2935	2935	2935	0
387	20241018	132100	258763245	2935	2935	2935	2935	0
388	20241018	132000	258763245	2935	2935	2935	2935	499
389	20241018	131900	257298680	2935	2940	2940	2935	3679
390	20241018	131800	246498755	2945	2945	2945	2945	74
391	20241018	131700	246280825	2945	2945	2945	2945	0
392	20241018	131600	246280825	2945	2945	2945	2945	0
393	20241018	131500	246280825	2945	2945	2945	2945	2000
394	20241018	131400	240390825	2945	2945	2945	2945	0
395	20241018	131300	240390825	2945	2950	2950	2945	303
396	20241018	131200	239496990	2945	2945	2945	2945	0
397	20241018	131100	239496990	2945	2945	2945	2945	0
398	20241018	131000	239496990	2945	2945	2945	2945	0
399	20241018	130900	239496990	2945	2945	2945	2945	2027
400	20241018	130800	233527475	2940	2945	2945	2940	1674
401	20241018	130700	228598045	2950	2950	2950	2950	0
402	20241018	130600	228598045	2950	2950	2950	2950	0
403	20241018	130500	228598045	2950	2950	2950	2950	0
404	20241018	130400	228598045	2950	2950	2950	2950	5
405	20241018	130300	228583295	2945	2945	2945	2945	0
406	20241018	130200	228583295	2945	2945	2945	2945	0
407	20241018	130100	228583295	2945	2945	2945	2945	416
408	20241018	130000	227358175	2945	2945	2945	2945	0
409	20241018	125900	227358175	2945	2945	2945	2945	1010
410	20241018	125800	224383725	2945	2945	2945	2945	1000
411	20241018	125700	221438725	2945	2945	2945	2945	1000
412	20241018	125600	218493725	2935	2940	2940	2935	1461
413	20241018	125500	214205680	2935	2940	2940	2935	180
414	20241018	125400	213676530	2940	2940	2940	2940	50
415	20241018	125300	213529530	2940	2940	2940	2940	12
416	20241018	125200	213494250	2935	2935	2935	2935	0
417	20241018	125100	213494250	2935	2935	2935	2935	2042
418	20241018	125000	207500980	2935	2935	2935	2935	2
419	20241018	124900	207495110	2935	2935	2935	2935	0
420	20241018	124800	207495110	2935	2935	2935	2935	0
421	20241018	124700	207495110	2935	2935	2935	2935	0
422	20241018	124600	207495110	2935	2935	2935	2935	0
423	20241018	124500	207495110	2935	2935	2935	2935	0
424	20241018	124400	207495110	2935	2935	2935	2935	1983
425	20241018	124300	201675005	2940	2945	2945	2940	5907
426	20241018	124200	184304020	2945	2945	2945	2945	0
427	20241018	124100	184304020	2945	2945	2945	2945	308
428	20241018	124000	183396960	2945	2945	2945	2945	0
429	20241018	123900	183396960	2945	2945	2945	2945	0
430	20241018	123800	183396960	2945	2945	2945	2945	21
431	20241018	123700	183335115	2945	2945	2945	2945	0
432	20241018	123600	183335115	2945	2945	2945	2945	0
433	20241018	123500	183335115	2945	2950	2950	2945	1010
434	20241018	123400	180360615	2945	2945	2945	2945	0
435	20241018	123300	180360615	2945	2945	2945	2945	0
436	20241018	123200	180360615	2945	2945	2945	2945	0
437	20241018	123100	180360615	2945	2945	2945	2945	1001
438	20241018	123000	177412670	2955	2955	2955	2955	0
439	20241018	122900	177412670	2955	2955	2955	2955	1
440	20241018	122800	177409715	2945	2945	2945	2945	0
441	20241018	122700	177409715	2945	2945	2945	2945	0
442	20241018	122600	177409715	2945	2945	2945	2945	1004
443	20241018	122500	174452935	2955	2955	2955	2955	0
444	20241018	122400	174452935	2955	2955	2955	2955	0
445	20241018	122300	174452935	2955	2955	2955	2955	1
446	20241018	122200	174449980	2945	2945	2945	2945	50
447	20241018	122100	174302730	2945	2945	2945	2945	15
448	20241018	122000	174258555	2955	2955	2955	2955	0
449	20241018	121900	174258555	2955	2955	2955	2955	0
450	20241018	121800	174258555	2955	2955	2955	2955	0
451	20241018	121700	174258555	2955	2955	2955	2945	53
452	20241018	121600	174102450	2945	2945	2945	2945	0
453	20241018	121500	174102450	2945	2950	2950	2945	3749
454	20241018	121400	163061295	2950	2950	2950	2950	0
455	20241018	121300	163061295	2950	2950	2950	2950	0
456	20241018	121200	163061295	2950	2950	2950	2950	0
457	20241018	121100	163061295	2950	2950	2950	2950	100
458	20241018	121000	162766295	2945	2945	2945	2945	0
459	20241018	120900	162766295	2945	2945	2945	2945	0
460	20241018	120800	162766295	2945	2945	2945	2945	0
461	20241018	120700	162766295	2945	2945	2945	2945	100
462	20241018	120600	162471795	2950	2950	2950	2950	0
463	20241018	120500	162471795	2950	2950	2950	2950	0
464	20241018	120400	162471795	2950	2950	2950	2950	0
465	20241018	120300	162471795	2950	2950	2950	2950	103
466	20241018	120200	162167945	2950	2950	2950	2950	0
467	20241018	120100	162167945	2950	2950	2950	2950	3
468	20241018	120000	162159095	2955	2955	2955	2955	1
469	20241018	115900	162156140	2950	2950	2950	2950	0
470	20241018	115800	162156140	2950	2950	2950	2950	0
471	20241018	115700	162156140	2950	2950	2950	2950	0
472	20241018	115600	162156140	2950	2950	2950	2950	0
473	20241018	115500	162156140	2950	2950	2950	2950	221
474	20241018	115400	161504190	2955	2955	2955	2955	0
475	20241018	115300	161504190	2955	2955	2955	2955	0
476	20241018	115200	161504190	2955	2955	2955	2955	0
477	20241018	115100	161504190	2955	2955	2955	2955	1
478	20241018	115000	161501235	2950	2955	2955	2950	1208
479	20241018	114900	157931845	2955	2955	2955	2955	0
480	20241018	114800	157931845	2955	2955	2955	2955	0
481	20241018	114700	157931845	2955	2955	2955	2955	0
482	20241018	114600	157931845	2955	2955	2955	2955	0
483	20241018	114500	157931845	2955	2950	2955	2950	51
484	20241018	114400	157781390	2950	2950	2950	2950	196
485	20241018	114300	157203190	2955	2955	2955	2955	1
486	20241018	114200	157200235	2950	2950	2950	2950	4
487	20241018	114100	157188435	2950	2950	2950	2950	50
488	20241018	114000	157040935	2955	2955	2955	2955	0
489	20241018	113900	157040935	2955	2955	2955	2955	2
490	20241018	113800	157035025	2955	2955	2955	2955	0
491	20241018	113700	157035025	2955	2955	2955	2955	0
492	20241018	113600	157035025	2955	2955	2955	2955	10
493	20241018	113500	157005475	2955	2955	2955	2955	0
494	20241018	113400	157005475	2955	2955	2955	2955	0
495	20241018	113300	157005475	2955	2955	2955	2955	0
496	20241018	113200	157005475	2955	2955	2955	2955	0
497	20241018	113100	157005475	2955	2955	2955	2955	0
498	20241018	113000	157005475	2955	2955	2955	2955	0
499	20241018	112900	157005475	2955	2955	2955	2955	1
500	20241018	112800	157002520	2945	2945	2945	2945	0
501	20241018	112700	157002520	2945	2955	2955	2945	4
502	20241018	112600	156990730	2955	2945	2955	2945	102
503	20241018	112500	156690320	2945	2955	2955	2945	240
504	20241018	112400	155982120	2955	2955	2955	2955	6
505	20241018	112300	155964390	2940	2940	2940	2940	30
506	20241018	112200	155876190	2955	2945	2955	2940	416
507	20241018	112100	154653130	2955	2955	2955	2955	0
508	20241018	112000	154653130	2955	2940	2955	2940	10
509	20241018	111900	154623715	2955	2955	2955	2955	0
510	20241018	111800	154623715	2955	2955	2955	2955	5
511	20241018	111700	154608940	2945	2945	2945	2945	150
512	20241018	111600	154167190	2955	2955	2955	2955	6
513	20241018	111500	154149460	2955	2955	2955	2955	0
514	20241018	111400	154149460	2955	2955	2955	2955	0
515	20241018	111300	154149460	2955	2955	2955	2955	509
516	20241018	111200	152645365	2955	2955	2955	2955	0
517	20241018	111100	152645365	2955	2955	2955	2955	1
518	20241018	111000	152642410	2945	2945	2945	2945	350
519	20241018	110900	151611660	2945	2945	2945	2945	0
520	20241018	110800	151611660	2945	2945	2945	2945	2134
521	20241018	110700	145327030	2950	2950	2950	2950	0
522	20241018	110600	145327030	2950	2950	2950	2950	0
523	20241018	110500	145327030	2950	2950	2950	2950	0
524	20241018	110400	145327030	2950	2950	2950	2950	0
525	20241018	110300	145327030	2950	2950	2950	2950	0
526	20241018	110200	145327030	2950	2950	2950	2950	3
527	20241018	110100	145318180	2945	2945	2945	2945	0
528	20241018	110000	145318180	2945	2945	2945	2945	0
529	20241018	105900	145318180	2945	2945	2945	2945	77
530	20241018	105800	145091415	2945	2945	2945	2945	0
531	20241018	105700	145091415	2945	2950	2950	2945	35
532	20241018	105600	144988215	2950	2950	2950	2950	0
533	20241018	105500	144988215	2950	2950	2950	2950	1000
534	20241018	105400	142038215	2950	2950	2950	2950	50
535	20241018	105300	141890715	2950	2950	2950	2950	52
536	20241018	105200	141737315	2945	2945	2945	2945	0
537	20241018	105100	141737315	2945	2945	2945	2945	0
538	20241018	105000	141737315	2945	2945	2945	2945	166
539	20241018	104900	141248445	2945	2945	2945	2945	0
540	20241018	104800	141248445	2945	2945	2945	2945	0
541	20241018	104700	141248445	2945	2945	2945	2945	0
542	20241018	104600	141248445	2945	2945	2945	2945	0
543	20241018	104500	141248445	2945	2945	2945	2945	0
544	20241018	104400	141248445	2945	2945	2945	2945	0
545	20241018	104300	141248445	2945	2945	2945	2945	0
546	20241018	104200	141248445	2945	2945	2945	2945	715
547	20241018	104100	139142770	2945	2945	2945	2945	450
548	20241018	104000	137817520	2955	2955	2955	2955	2
549	20241018	103900	137811610	2955	2955	2955	2955	2
550	20241018	103800	137805700	2945	2955	2955	2945	783
551	20241018	103700	135499715	2955	2955	2955	2955	0
552	20241018	103600	135499715	2955	2945	2955	2945	11
553	20241018	103500	135467310	2945	2945	2945	2945	353
554	20241018	103400	134427725	2950	2950	2950	2950	45
555	20241018	103300	134294975	2950	2950	2950	2950	0
556	20241018	103200	134294975	2950	2950	2950	2950	1700
557	20241018	103100	129279975	2955	2955	2955	2955	272
558	20241018	103000	128476215	2950	2950	2950	2950	50
559	20241018	102900	128328715	2950	2945	2950	2945	118
560	20241018	102800	127981120	2955	2950	2955	2950	1808
561	20241018	102700	122647510	2955	2955	2955	2955	0
562	20241018	102600	122647510	2955	2955	2955	2955	0
563	20241018	102500	122647510	2955	2955	2955	2955	30
564	20241018	102400	122558860	2955	2955	2955	2955	83
565	20241018	102300	122313595	2955	2955	2955	2955	0
566	20241018	102200	122313595	2955	2955	2955	2955	0
567	20241018	102100	122313595	2955	2955	2955	2955	0
568	20241018	102000	122313595	2955	2955	2955	2955	3
569	20241018	101900	122304730	2950	2950	2950	2950	47
570	20241018	101800	122166080	2950	2950	2950	2950	0
571	20241018	101700	122166080	2950	2950	2950	2950	777
572	20241018	101600	119873930	2955	2955	2955	2955	0
573	20241018	101500	119873930	2955	2955	2955	2955	0
574	20241018	101400	119873930	2955	2955	2955	2955	0
575	20241018	101300	119873930	2955	2950	2955	2950	4108
576	20241018	101200	107755325	2955	2955	2955	2955	0
577	20241018	101100	107755325	2955	2950	2955	2950	20
578	20241018	101000	107696315	2955	2955	2955	2955	485
579	20241018	100900	106263140	2955	2955	2955	2955	0
580	20241018	100800	106263140	2955	2955	2955	2955	1349
581	20241018	100700	102276845	2960	2960	2960	2960	1
582	20241018	100600	102273885	2955	2955	2955	2955	4
583	20241018	100500	102262065	2960	2955	2960	2955	562
584	20241018	100400	100601340	2955	2955	2955	2955	705
585	20241018	100300	98518065	2955	2955	2955	2955	0
586	20241018	100200	98518065	2955	2955	2955	2955	0
587	20241018	100100	98518065	2955	2955	2955	2955	100
588	20241018	100000	98222565	2955	2955	2955	2955	5
589	20241018	095900	98207790	2955	2955	2955	2955	354
590	20241018	095800	97161720	2955	2950	2955	2945	335
591	20241018	095700	96173355	2955	2955	2955	2955	102
592	20241018	095600	95871945	2950	2950	2950	2950	1100
593	20241018	095500	92626945	2950	2960	2960	2950	985
594	20241018	095400	89717280	2955	2955	2955	2955	181
595	20241018	095300	89182425	2955	2960	2960	2955	1081
596	20241018	095200	85984395	2960	2960	2960	2960	467
597	20241018	095100	84602075	2965	2965	2965	2965	0
598	20241018	095000	84602075	2965	2965	2965	2965	0
599	20241018	094900	84602075	2965	2965	2965	2965	13
600	20241018	094800	84563530	2960	2960	2960	2960	0
601	20241018	094700	84563530	2960	2960	2960	2960	3004
602	20241018	094600	75671690	2965	2965	2965	2965	24
603	20241018	094500	75600530	2965	2965	2965	2965	2027
604	20241018	094400	69590475	2975	2975	2975	2975	1
605	20241018	094300	69587500	2965	2970	2970	2965	113
606	20241018	094200	69252405	2970	2975	2975	2970	14
607	20241018	094100	69210765	2965	2965	2965	2965	2
608	20241018	094000	69204835	2960	2965	2965	2960	136
609	20241018	093900	68802130	2965	2965	2965	2965	0
610	20241018	093800	68802130	2965	2965	2965	2965	2000
611	20241018	093700	62872130	2965	2965	2965	2965	0
612	20241018	093600	62872130	2965	2965	2965	2965	3000
613	20241018	093500	53977130	2965	2965	2965	2965	1039
614	20241018	093400	50896495	2965	2975	2975	2965	2200
615	20241018	093300	44368080	2975	2975	2975	2975	3142
616	20241018	093200	35020630	2980	2980	2980	2980	4
617	20241018	093100	35008710	2980	2975	2980	2975	142
618	20241018	093000	34586255	2975	2975	2975	2975	0
619	20241018	092900	34586255	2975	2975	2975	2975	0
620	20241018	092800	34586255	2975	2980	2980	2975	1542
621	20241018	092700	29996455	2975	2975	2975	2975	0
622	20241018	092600	29996455	2975	2980	2980	2975	332
623	20241018	092500	29008470	3000	3000	3000	2980	29
624	20241018	092400	28922010	2980	2980	2980	2980	1175
625	20241018	092300	25420510	3000	3000	3000	3000	1
626	20241018	092200	25417510	2990	2985	2990	2980	1656
627	20241018	092100	20466375	2990	2990	2990	2990	76
628	20241018	092000	20239135	2990	2980	2990	2980	6
629	20241018	091900	20221225	2985	2985	2985	2980	620
630	20241018	091800	18371050	2985	2985	2985	2985	1904
631	20241018	091700	12687610	2985	2985	2985	2985	15
632	20241018	091600	12642835	2985	2985	2985	2985	0
633	20241018	091500	12642835	2985	2985	2985	2985	0
634	20241018	091400	12642835	2985	2985	2985	2985	0
635	20241018	091300	12642835	2985	2985	2985	2985	0
636	20241018	091200	12642835	2985	2985	2985	2985	219
637	20241018	091100	11989120	2985	2985	2985	2985	34
638	20241018	091000	11887630	2980	2985	2985	2980	79
639	20241018	090900	11652060	2985	2985	2985	2985	1
640	20241018	090800	11649075	2985	2985	2985	2985	427
641	20241018	090700	10374480	2985	2985	2985	2985	1413
642	20241018	090600	6156675	2985	2985	2985	2985	0
643	20241018	090500	6156675	2985	2985	2985	2985	0
644	20241018	090400	6156675	2985	2985	2985	2985	1001
645	20241018	090300	3168690	2990	2990	2990	2990	0
646	20241018	090200	3168690	2990	2990	2990	2990	4
647	20241018	090100	3156730	2990	2980	2990	2980	839
648	20241018	090000	656470	2980	2985	2985	2980	220