KissMeData/078020/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195300	72773125	4400	4400	4400	4400	932
3	20241018	195200	72773125	4400	4400	4400	4400	0
4	20241018	195100	72773125	4400	4400	4400	4400	0
5	20241018	195000	72773125	4400	4400	4400	4400	0
6	20241018	194900	72773125	4400	4400	4400	4400	0
7	20241018	194800	72773125	4400	4400	4400	4400	0
8	20241018	194700	72773125	4400	4400	4400	4400	0
9	20241018	194600	72773125	4400	4400	4400	4400	0
10	20241018	194500	72773125	4400	4400	4400	4400	0
11	20241018	194400	72773125	4400	4400	4400	4400	0
12	20241018	194300	72773125	4400	4400	4400	4400	0
13	20241018	194200	72773125	4400	4400	4400	4400	0
14	20241018	194100	72773125	4400	4400	4400	4400	0
15	20241018	194000	72773125	4400	4400	4400	4400	0
16	20241018	193900	72773125	4400	4400	4400	4400	0
17	20241018	193800	72773125	4400	4400	4400	4400	0
18	20241018	193700	72773125	4400	4400	4400	4400	0
19	20241018	193600	72773125	4400	4400	4400	4400	0
20	20241018	193500	72773125	4400	4400	4400	4400	0
21	20241018	193400	72773125	4400	4400	4400	4400	0
22	20241018	193300	72773125	4400	4400	4400	4400	0
23	20241018	193200	72773125	4400	4400	4400	4400	0
24	20241018	193100	72773125	4400	4400	4400	4400	0
25	20241018	193000	72773125	4400	4400	4400	4400	0
26	20241018	192900	72773125	4400	4400	4400	4400	0
27	20241018	192800	72773125	4400	4400	4400	4400	0
28	20241018	192700	72773125	4400	4400	4400	4400	0
29	20241018	192600	72773125	4400	4400	4400	4400	0
30	20241018	192500	72773125	4400	4400	4400	4400	0
31	20241018	192400	72773125	4400	4400	4400	4400	0
32	20241018	192300	72773125	4400	4400	4400	4400	932
33	20241018	192200	72773125	4400	4400	4400	4400	0
34	20241018	192100	72773125	4400	4400	4400	4400	0
35	20241018	192000	72773125	4400	4400	4400	4400	0
36	20241018	191900	72773125	4400	4400	4400	4400	0
37	20241018	191800	72773125	4400	4400	4400	4400	0
38	20241018	191700	72773125	4400	4400	4400	4400	0
39	20241018	191600	72773125	4400	4400	4400	4400	0
40	20241018	191500	72773125	4400	4400	4400	4400	0
41	20241018	191400	72773125	4400	4400	4400	4400	0
42	20241018	191300	72773125	4400	4400	4400	4400	0
43	20241018	191200	72773125	4400	4400	4400	4400	0
44	20241018	191100	72773125	4400	4400	4400	4400	0
45	20241018	191000	72773125	4400	4400	4400	4400	0
46	20241018	190900	72773125	4400	4400	4400	4400	0
47	20241018	190800	72773125	4400	4400	4400	4400	0
48	20241018	190700	72773125	4400	4400	4400	4400	0
49	20241018	190600	72773125	4400	4400	4400	4400	0
50	20241018	190500	72773125	4400	4400	4400	4400	0
51	20241018	190400	72773125	4400	4400	4400	4400	0
52	20241018	190300	72773125	4400	4400	4400	4400	0
53	20241018	190200	72773125	4400	4400	4400	4400	0
54	20241018	190100	72773125	4400	4400	4400	4400	0
55	20241018	190000	72773125	4400	4400	4400	4400	0
56	20241018	185900	72773125	4400	4400	4400	4400	0
57	20241018	185800	72773125	4400	4400	4400	4400	0
58	20241018	185700	72773125	4400	4400	4400	4400	0
59	20241018	185600	72773125	4400	4400	4400	4400	0
60	20241018	185500	72773125	4400	4400	4400	4400	0
61	20241018	185400	72773125	4400	4400	4400	4400	0
62	20241018	185300	72773125	4400	4400	4400	4400	932
63	20241018	185200	72773125	4400	4400	4400	4400	0
64	20241018	185100	72773125	4400	4400	4400	4400	0
65	20241018	185000	72773125	4400	4400	4400	4400	0
66	20241018	184900	72773125	4400	4400	4400	4400	0
67	20241018	184800	72773125	4400	4400	4400	4400	0
68	20241018	184700	72773125	4400	4400	4400	4400	0
69	20241018	184600	72773125	4400	4400	4400	4400	0
70	20241018	184500	72773125	4400	4400	4400	4400	0
71	20241018	184400	72773125	4400	4400	4400	4400	0
72	20241018	184300	72773125	4400	4400	4400	4400	0
73	20241018	184200	72773125	4400	4400	4400	4400	0
74	20241018	184100	72773125	4400	4400	4400	4400	0
75	20241018	184000	72773125	4400	4400	4400	4400	0
76	20241018	183900	72773125	4400	4400	4400	4400	0
77	20241018	183800	72773125	4400	4400	4400	4400	0
78	20241018	183700	72773125	4400	4400	4400	4400	0
79	20241018	183600	72773125	4400	4400	4400	4400	0
80	20241018	183500	72773125	4400	4400	4400	4400	0
81	20241018	183400	72773125	4400	4400	4400	4400	0
82	20241018	183300	72773125	4400	4400	4400	4400	0
83	20241018	183200	72773125	4400	4400	4400	4400	0
84	20241018	183100	72773125	4400	4400	4400	4400	0
85	20241018	183000	72773125	4400	4400	4400	4400	0
86	20241018	182900	72773125	4400	4400	4400	4400	0
87	20241018	182800	72773125	4400	4400	4400	4400	0
88	20241018	182700	72773125	4400	4400	4400	4400	0
89	20241018	182600	72773125	4400	4400	4400	4400	0
90	20241018	182500	72773125	4400	4400	4400	4400	0
91	20241018	182400	72773125	4400	4400	4400	4400	0
92	20241018	182300	72773125	4400	4400	4400	4400	932
93	20241018	182200	72773125	4400	4400	4400	4400	0
94	20241018	182100	72773125	4400	4400	4400	4400	0
95	20241018	182000	72773125	4400	4400	4400	4400	0
96	20241018	181900	72773125	4400	4400	4400	4400	0
97	20241018	181800	72773125	4400	4400	4400	4400	0
98	20241018	181700	72773125	4400	4400	4400	4400	0
99	20241018	181600	72773125	4400	4400	4400	4400	0
100	20241018	181500	72773125	4400	4400	4400	4400	0
101	20241018	181400	72773125	4400	4400	4400	4400	0
102	20241018	181300	72773125	4400	4400	4400	4400	0
103	20241018	181200	72773125	4400	4400	4400	4400	0
104	20241018	181100	72773125	4400	4400	4400	4400	0
105	20241018	181000	72773125	4400	4400	4400	4400	0
106	20241018	180900	72773125	4400	4400	4400	4400	0
107	20241018	180800	72773125	4400	4400	4400	4400	0
108	20241018	180700	72773125	4400	4400	4400	4400	0
109	20241018	180600	72773125	4400	4400	4400	4400	0
110	20241018	180500	72773125	4400	4400	4400	4400	0
111	20241018	180400	72773125	4400	4400	4400	4400	0
112	20241018	180300	72773125	4400	4400	4400	4400	0
113	20241018	180200	72773125	4400	4400	4400	4400	0
114	20241018	180100	72773125	4400	4400	4400	4400	0
115	20241018	180000	72773125	4400	4400	4400	4400	0
116	20241018	175900	72773125	4400	4400	4400	4400	0
117	20241018	175800	72773125	4400	4400	4400	4400	0
118	20241018	175700	72773125	4400	4400	4400	4400	0
119	20241018	175600	72773125	4400	4400	4400	4400	0
120	20241018	175500	72773125	4400	4400	4400	4400	0
121	20241018	175400	72773125	4400	4400	4400	4400	0
122	20241018	175300	72773125	4400	4400	4400	4400	932
123	20241018	175200	72773125	4400	4400	4400	4400	0
124	20241018	175100	72773125	4400	4400	4400	4400	0
125	20241018	175000	72773125	4400	4400	4400	4400	0
126	20241018	174900	72773125	4400	4400	4400	4400	0
127	20241018	174800	72773125	4400	4400	4400	4400	0
128	20241018	174700	72773125	4400	4400	4400	4400	0
129	20241018	174600	72773125	4400	4400	4400	4400	0
130	20241018	174500	72773125	4400	4400	4400	4400	0
131	20241018	174400	72773125	4400	4400	4400	4400	0
132	20241018	174300	72773125	4400	4400	4400	4400	0
133	20241018	174200	72773125	4400	4400	4400	4400	0
134	20241018	174100	72773125	4400	4400	4400	4400	0
135	20241018	174000	72773125	4400	4400	4400	4400	0
136	20241018	173900	72773125	4400	4400	4400	4400	0
137	20241018	173800	72773125	4400	4400	4400	4400	0
138	20241018	173700	72773125	4400	4400	4400	4400	0
139	20241018	173600	72773125	4400	4400	4400	4400	0
140	20241018	173500	72773125	4400	4400	4400	4400	0
141	20241018	173400	72773125	4400	4400	4400	4400	0
142	20241018	173300	72773125	4400	4400	4400	4400	0
143	20241018	173200	72773125	4400	4400	4400	4400	0
144	20241018	173100	72773125	4400	4400	4400	4400	0
145	20241018	173000	72773125	4400	4400	4400	4400	0
146	20241018	172900	72773125	4400	4400	4400	4400	0
147	20241018	172800	72773125	4400	4400	4400	4400	0
148	20241018	172700	72773125	4400	4400	4400	4400	0
149	20241018	172600	72773125	4400	4400	4400	4400	0
150	20241018	172500	72773125	4400	4400	4400	4400	0
151	20241018	172400	72773125	4400	4400	4400	4400	0
152	20241018	172300	72773125	4400	4400	4400	4400	932
153	20241018	172200	72773125	4400	4400	4400	4400	0
154	20241018	172100	72773125	4400	4400	4400	4400	0
155	20241018	172000	72773125	4400	4400	4400	4400	0
156	20241018	171900	72773125	4400	4400	4400	4400	0
157	20241018	171800	72773125	4400	4400	4400	4400	0
158	20241018	171700	72773125	4400	4400	4400	4400	0
159	20241018	171600	72773125	4400	4400	4400	4400	0
160	20241018	171500	72773125	4400	4400	4400	4400	0
161	20241018	171400	72773125	4400	4400	4400	4400	0
162	20241018	171300	72773125	4400	4400	4400	4400	0
163	20241018	171200	72773125	4400	4400	4400	4400	0
164	20241018	171100	72773125	4400	4400	4400	4400	0
165	20241018	171000	72773125	4400	4400	4400	4400	0
166	20241018	170900	72773125	4400	4400	4400	4400	0
167	20241018	170800	72773125	4400	4400	4400	4400	0
168	20241018	170700	72773125	4400	4400	4400	4400	0
169	20241018	170600	72773125	4400	4400	4400	4400	0
170	20241018	170500	72773125	4400	4400	4400	4400	0
171	20241018	170400	72773125	4400	4400	4400	4400	0
172	20241018	170300	72773125	4400	4400	4400	4400	0
173	20241018	170200	72773125	4400	4400	4400	4400	0
174	20241018	170100	72773125	4400	4400	4400	4400	0
175	20241018	170000	72773125	4400	4400	4400	4400	0
176	20241018	165900	72773125	4400	4400	4400	4400	0
177	20241018	165800	72773125	4400	4400	4400	4400	0
178	20241018	165700	72773125	4400	4400	4400	4400	0
179	20241018	165600	72773125	4400	4400	4400	4400	0
180	20241018	165500	72773125	4400	4400	4400	4400	0
181	20241018	165400	72773125	4400	4400	4400	4400	0
182	20241018	165300	72773125	4400	4400	4400	4400	932
183	20241018	165200	72773125	4400	4400	4400	4400	0
184	20241018	165100	72773125	4400	4400	4400	4400	0
185	20241018	165000	72773125	4400	4400	4400	4400	0
186	20241018	164900	72773125	4400	4400	4400	4400	0
187	20241018	164800	72773125	4400	4400	4400	4400	0
188	20241018	164700	72773125	4400	4400	4400	4400	0
189	20241018	164600	72773125	4400	4400	4400	4400	0
190	20241018	164500	72773125	4400	4400	4400	4400	0
191	20241018	164400	72773125	4400	4400	4400	4400	0
192	20241018	164300	72773125	4400	4400	4400	4400	0
193	20241018	164200	72773125	4400	4400	4400	4400	0
194	20241018	164100	72773125	4400	4400	4400	4400	0
195	20241018	164000	72773125	4400	4400	4400	4400	0
196	20241018	163900	72773125	4400	4400	4400	4400	0
197	20241018	163800	72773125	4400	4400	4400	4400	0
198	20241018	163700	72773125	4400	4400	4400	4400	0
199	20241018	163600	72773125	4400	4400	4400	4400	0
200	20241018	163500	72773125	4400	4400	4400	4400	0
201	20241018	163400	72773125	4400	4400	4400	4400	0
202	20241018	163300	72773125	4400	4400	4400	4400	0
203	20241018	163200	72773125	4400	4400	4400	4400	0
204	20241018	163100	72773125	4400	4400	4400	4400	0
205	20241018	163000	72773125	4400	4400	4400	4400	0
206	20241018	162900	72773125	4400	4400	4400	4400	0
207	20241018	162800	72773125	4400	4400	4400	4400	0
208	20241018	162700	72773125	4400	4400	4400	4400	0
209	20241018	162600	72773125	4400	4400	4400	4400	0
210	20241018	162500	72773125	4400	4400	4400	4400	0
211	20241018	162400	72773125	4400	4400	4400	4400	0
212	20241018	162300	72773125	4400	4400	4400	4400	932
213	20241018	162200	72773125	4400	4400	4400	4400	0
214	20241018	162100	72773125	4400	4400	4400	4400	0
215	20241018	162000	72773125	4400	4400	4400	4400	0
216	20241018	161900	72773125	4400	4400	4400	4400	0
217	20241018	161800	72773125	4400	4400	4400	4400	0
218	20241018	161700	72773125	4400	4400	4400	4400	0
219	20241018	161600	72773125	4400	4400	4400	4400	0
220	20241018	161500	72773125	4400	4400	4400	4400	0
221	20241018	161400	72773125	4400	4400	4400	4400	0
222	20241018	161300	72773125	4400	4400	4400	4400	0
223	20241018	161200	72773125	4400	4400	4400	4400	0
224	20241018	161100	72773125	4400	4400	4400	4400	0
225	20241018	161000	72773125	4400	4400	4400	4400	0
226	20241018	160900	72773125	4400	4400	4400	4400	0
227	20241018	160800	72773125	4400	4400	4400	4400	0
228	20241018	160700	72773125	4400	4400	4400	4400	0
229	20241018	160600	72773125	4400	4400	4400	4400	0
230	20241018	160500	72773125	4400	4400	4400	4400	0
231	20241018	160400	72773125	4400	4400	4400	4400	0
232	20241018	160300	72773125	4400	4400	4400	4400	0
233	20241018	160200	72773125	4400	4400	4400	4400	0
234	20241018	160100	72773125	4400	4400	4400	4400	0
235	20241018	160000	72773125	4400	4400	4400	4400	0
236	20241018	155900	72773125	4400	4400	4400	4400	0
237	20241018	155800	72773125	4400	4400	4400	4400	0
238	20241018	155700	72773125	4400	4400	4400	4400	0
239	20241018	155600	72773125	4400	4400	4400	4400	0
240	20241018	155500	72773125	4400	4400	4400	4400	0
241	20241018	155400	72773125	4400	4400	4400	4400	0
242	20241018	155300	72773125	4400	4400	4400	4400	932
243	20241018	155200	72773125	4400	4400	4400	4400	0
244	20241018	155100	72773125	4400	4400	4400	4400	0
245	20241018	155000	72773125	4400	4400	4400	4400	0
246	20241018	154900	72773125	4400	4400	4400	4400	0
247	20241018	154800	72773125	4400	4400	4400	4400	0
248	20241018	154700	72773125	4400	4400	4400	4400	0
249	20241018	154600	72773125	4400	4400	4400	4400	0
250	20241018	154500	72773125	4400	4400	4400	4400	0
251	20241018	154400	72773125	4400	4400	4400	4400	0
252	20241018	154300	72773125	4400	4400	4400	4400	0
253	20241018	154200	72773125	4400	4400	4400	4400	0
254	20241018	154100	72773125	4400	4400	4400	4400	0
255	20241018	154000	72773125	4400	4400	4400	4400	0
256	20241018	153900	72773125	4400	4400	4400	4400	0
257	20241018	153800	72773125	4400	4400	4400	4400	0
258	20241018	153700	72773125	4400	4400	4400	4400	0
259	20241018	153600	72773125	4400	4400	4400	4400	0
260	20241018	153500	72773125	4400	4400	4400	4400	0
261	20241018	153400	72773125	4400	4400	4400	4400	0
262	20241018	153300	72773125	4400	4400	4400	4400	0
263	20241018	153200	72773125	4400	4400	4400	4400	0
264	20241018	153100	72773125	4400	4400	4400	4400	0
265	20241018	153000	72773125	4400	4400	4400	4400	932
266	20241018	152900	68672325	4400	4400	4400	4400	0
267	20241018	152800	68672325	4400	4400	4400	4400	0
268	20241018	152700	68672325	4400	4400	4400	4400	0
269	20241018	152600	68672325	4400	4400	4400	4400	0
270	20241018	152500	68672325	4400	4400	4400	4400	0
271	20241018	152400	68672325	4400	4400	4400	4400	0
272	20241018	152300	68672325	4400	4400	4400	4400	0
273	20241018	152200	68672325	4400	4400	4400	4400	0
274	20241018	152100	68672325	4400	4400	4400	4400	0
275	20241018	152000	68672325	4400	4400	4400	4400	0
276	20241018	151900	68672325	4400	4400	4400	4400	6
277	20241018	151800	68645925	4400	4400	4400	4400	59
278	20241018	151700	68386325	4375	4375	4375	4375	0
279	20241018	151600	68386325	4375	4400	4400	4375	49
280	20241018	151500	68170950	4400	4400	4400	4400	27
281	20241018	151400	68052150	4375	4375	4375	4375	0
282	20241018	151300	68052150	4375	4395	4395	4375	56
283	20241018	151200	67806630	4395	4395	4395	4395	0
284	20241018	151100	67806630	4395	4395	4395	4395	28
285	20241018	151000	67683570	4395	4395	4395	4395	0
286	20241018	150900	67683570	4395	4395	4395	4395	29
287	20241018	150800	67556115	4395	4395	4395	4395	27
288	20241018	150700	67437450	4395	4395	4395	4395	0
289	20241018	150600	67437450	4395	4395	4395	4395	30
290	20241018	150500	67305600	4395	4395	4395	4395	0
291	20241018	150400	67305600	4395	4395	4395	4395	30
292	20241018	150300	67173750	4395	4395	4395	4395	0
293	20241018	150200	67173750	4395	4395	4395	4395	0
294	20241018	150100	67173750	4395	4395	4395	4395	0
295	20241018	150000	67173750	4395	4395	4395	4395	0
296	20241018	145900	67173750	4395	4395	4395	4395	0
297	20241018	145800	67173750	4395	4395	4395	4395	0
298	20241018	145700	67173750	4395	4380	4395	4375	1124
299	20241018	145600	62253320	4395	4395	4395	4395	0
300	20241018	145500	62253320	4395	4395	4395	4395	0
301	20241018	145400	62253320	4395	4395	4395	4395	0
302	20241018	145300	62253320	4395	4395	4395	4395	0
303	20241018	145200	62253320	4395	4395	4395	4395	0
304	20241018	145100	62253320	4395	4395	4395	4395	0
305	20241018	145000	62253320	4395	4395	4395	4395	0
306	20241018	144900	62253320	4395	4395	4395	4395	0
307	20241018	144800	62253320	4395	4395	4395	4395	0
308	20241018	144700	62253320	4395	4395	4395	4395	0
309	20241018	144600	62253320	4395	4395	4395	4395	0
310	20241018	144500	62253320	4395	4395	4395	4395	0
311	20241018	144400	62253320	4395	4395	4395	4395	0
312	20241018	144300	62253320	4395	4395	4395	4395	22
313	20241018	144200	62156630	4395	4395	4395	4395	10
314	20241018	144100	62112680	4395	4395	4395	4395	0
315	20241018	144000	62112680	4395	4395	4395	4395	0
316	20241018	143900	62112680	4395	4395	4395	4395	0
317	20241018	143800	62112680	4395	4395	4395	4395	0
318	20241018	143700	62112680	4395	4395	4395	4395	0
319	20241018	143600	62112680	4395	4395	4395	4395	1
320	20241018	143500	62108285	4400	4400	4400	4400	24
321	20241018	143400	62002685	4400	4390	4400	4390	11
322	20241018	143300	61954385	4390	4390	4390	4390	0
323	20241018	143200	61954385	4390	4390	4390	4390	0
324	20241018	143100	61954385	4390	4390	4390	4390	0
325	20241018	143000	61954385	4390	4390	4390	4390	0
326	20241018	142900	61954385	4390	4390	4390	4390	0
327	20241018	142800	61954385	4390	4390	4390	4390	15
328	20241018	142700	61888535	4400	4390	4400	4390	233
329	20241018	142600	60865275	4400	4400	4400	4400	0
330	20241018	142500	60865275	4400	4400	4400	4400	0
331	20241018	142400	60865275	4400	4400	4400	4400	2
332	20241018	142300	60856475	4370	4370	4370	4370	0
333	20241018	142200	60856475	4370	4370	4370	4370	1
334	20241018	142100	60852105	4400	4400	4400	4400	0
335	20241018	142000	60852105	4400	4400	4400	4400	22
336	20241018	141900	60755305	4400	4375	4400	4375	626
337	20241018	141800	58015305	4375	4375	4375	4375	0
338	20241018	141700	58015305	4375	4375	4375	4375	0
339	20241018	141600	58015305	4375	4375	4375	4375	0
340	20241018	141500	58015305	4375	4375	4375	4375	0
341	20241018	141400	58015305	4375	4375	4375	4375	1179
342	20241018	141300	52857180	4375	4370	4375	4360	1724
343	20241018	141200	45333595	4370	4370	4370	4370	10
344	20241018	141100	45289895	4365	4370	4370	4365	12
345	20241018	141000	45237460	4365	4365	4365	4365	0
346	20241018	140900	45237460	4365	4365	4365	4365	0
347	20241018	140800	45237460	4365	4365	4365	4365	0
348	20241018	140700	45237460	4365	4365	4365	4365	0
349	20241018	140600	45237460	4365	4365	4365	4365	0
350	20241018	140500	45237460	4365	4365	4365	4365	0
351	20241018	140400	45237460	4365	4365	4365	4365	2
352	20241018	140300	45228730	4370	4370	4370	4370	0
353	20241018	140200	45228730	4370	4370	4370	4370	0
354	20241018	140100	45228730	4370	4370	4370	4370	0
355	20241018	140000	45228730	4370	4370	4370	4370	12
356	20241018	135900	45176290	4370	4370	4370	4370	13
357	20241018	135800	45119480	4370	4370	4370	4370	63
358	20241018	135700	44844170	4370	4370	4370	4370	0
359	20241018	135600	44844170	4370	4370	4370	4370	0
360	20241018	135500	44844170	4370	4370	4370	4370	0
361	20241018	135400	44844170	4370	4370	4370	4370	0
362	20241018	135300	44844170	4370	4370	4370	4370	0
363	20241018	135200	44844170	4370	4370	4370	4370	0
364	20241018	135100	44844170	4370	4370	4370	4370	66
365	20241018	135000	44555750	4380	4380	4380	4380	0
366	20241018	134900	44555750	4380	4380	4380	4380	2
367	20241018	134800	44546990	4380	4380	4380	4380	0
368	20241018	134700	44546990	4380	4380	4380	4380	0
369	20241018	134600	44546990	4380	4380	4380	4380	0
370	20241018	134500	44546990	4380	4380	4380	4380	0
371	20241018	134400	44546990	4380	4380	4380	4380	0
372	20241018	134300	44546990	4380	4380	4380	4380	0
373	20241018	134200	44546990	4380	4380	4380	4380	0
374	20241018	134100	44546990	4380	4380	4380	4380	0
375	20241018	134000	44546990	4380	4380	4380	4380	0
376	20241018	133900	44546990	4380	4380	4380	4380	1
377	20241018	133800	44542610	4370	4370	4370	4370	26
378	20241018	133700	44428990	4380	4380	4380	4380	0
379	20241018	133600	44428990	4380	4380	4380	4380	0
380	20241018	133500	44428990	4380	4380	4380	4380	0
381	20241018	133400	44428990	4380	4380	4380	4380	0
382	20241018	133300	44428990	4380	4380	4380	4380	0
383	20241018	133200	44428990	4380	4380	4380	4380	0
384	20241018	133100	44428990	4380	4380	4380	4380	0
385	20241018	133000	44428990	4380	4380	4380	4380	50
386	20241018	132900	44209990	4380	4380	4380	4380	0
387	20241018	132800	44209990	4380	4380	4380	4380	0
388	20241018	132700	44209990	4380	4370	4380	4370	639
389	20241018	132600	41416260	4370	4370	4370	4370	0
390	20241018	132500	41416260	4370	4370	4370	4370	5
391	20241018	132400	41394410	4370	4370	4370	4370	300
392	20241018	132300	40083410	4370	4370	4370	4370	0
393	20241018	132200	40083410	4370	4370	4370	4370	104
394	20241018	132100	39628930	4370	4370	4370	4370	3
395	20241018	132000	39615820	4370	4370	4370	4370	0
396	20241018	131900	39615820	4370	4370	4370	4370	10
397	20241018	131800	39572120	4370	4370	4370	4370	0
398	20241018	131700	39572120	4370	4370	4370	4370	3
399	20241018	131600	39559010	4365	4365	4365	4365	0
400	20241018	131500	39559010	4365	4365	4365	4365	0
401	20241018	131400	39559010	4365	4365	4365	4365	0
402	20241018	131300	39559010	4365	4365	4365	4365	0
403	20241018	131200	39559010	4365	4365	4365	4365	0
404	20241018	131100	39559010	4365	4365	4365	4365	0
405	20241018	131000	39559010	4365	4365	4365	4365	83
406	20241018	130900	39196715	4370	4370	4370	4370	0
407	20241018	130800	39196715	4370	4370	4370	4370	30
408	20241018	130700	39065615	4370	4370	4370	4370	0
409	20241018	130600	39065615	4370	4370	4370	4370	0
410	20241018	130500	39065615	4370	4370	4370	4370	0
411	20241018	130400	39065615	4370	4370	4370	4370	40
412	20241018	130300	38890815	4370	4370	4370	4370	0
413	20241018	130200	38890815	4370	4370	4370	4370	0
414	20241018	130100	38890815	4370	4370	4370	4370	0
415	20241018	130000	38890815	4370	4370	4370	4370	31
416	20241018	125900	38755345	4380	4380	4380	4380	0
417	20241018	125800	38755345	4380	4380	4380	4380	0
418	20241018	125700	38755345	4380	4380	4380	4380	0
419	20241018	125600	38755345	4380	4380	4380	4380	0
420	20241018	125500	38755345	4380	4380	4380	4380	1
421	20241018	125400	38750965	4380	4380	4380	4380	0
422	20241018	125300	38750965	4380	4380	4380	4380	0
423	20241018	125200	38750965	4380	4380	4380	4380	0
424	20241018	125100	38750965	4380	4380	4380	4380	0
425	20241018	125000	38750965	4380	4380	4380	4380	0
426	20241018	124900	38750965	4380	4380	4380	4380	0
427	20241018	124800	38750965	4380	4380	4380	4380	0
428	20241018	124700	38750965	4380	4380	4380	4380	0
429	20241018	124600	38750965	4380	4380	4380	4380	0
430	20241018	124500	38750965	4380	4380	4380	4380	1
431	20241018	124400	38746585	4380	4380	4380	4380	5
432	20241018	124300	38724685	4380	4380	4380	4380	30
433	20241018	124200	38593285	4380	4380	4380	4380	0
434	20241018	124100	38593285	4380	4380	4380	4380	0
435	20241018	124000	38593285	4380	4380	4380	4380	0
436	20241018	123900	38593285	4380	4380	4380	4380	0
437	20241018	123800	38593285	4380	4380	4380	4380	1
438	20241018	123700	38588905	4360	4360	4360	4360	0
439	20241018	123600	38588905	4360	4360	4360	4360	0
440	20241018	123500	38588905	4360	4360	4360	4360	0
441	20241018	123400	38588905	4360	4360	4360	4360	0
442	20241018	123300	38588905	4360	4360	4360	4360	26
443	20241018	123200	38475545	4380	4380	4380	4380	0
444	20241018	123100	38475545	4380	4380	4380	4380	0
445	20241018	123000	38475545	4380	4380	4380	4380	0
446	20241018	122900	38475545	4380	4380	4380	4380	3
447	20241018	122800	38462405	4380	4380	4380	4380	0
448	20241018	122700	38462405	4380	4380	4380	4380	0
449	20241018	122600	38462405	4380	4380	4380	4380	0
450	20241018	122500	38462405	4380	4380	4380	4380	0
451	20241018	122400	38462405	4380	4380	4380	4380	0
452	20241018	122300	38462405	4380	4380	4380	4380	0
453	20241018	122200	38462405	4380	4380	4380	4380	0
454	20241018	122100	38462405	4380	4380	4380	4380	0
455	20241018	122000	38462405	4380	4380	4380	4380	1
456	20241018	121900	38458025	4380	4380	4380	4380	0
457	20241018	121800	38458025	4380	4380	4380	4380	0
458	20241018	121700	38458025	4380	4380	4380	4380	0
459	20241018	121600	38458025	4380	4380	4380	4380	0
460	20241018	121500	38458025	4380	4380	4380	4380	0
461	20241018	121400	38458025	4380	4380	4380	4380	3
462	20241018	121300	38444885	4380	4380	4380	4380	5
463	20241018	121200	38422985	4380	4380	4380	4380	0
464	20241018	121100	38422985	4380	4380	4380	4380	0
465	20241018	121000	38422985	4380	4380	4380	4380	0
466	20241018	120900	38422985	4380	4380	4380	4380	0
467	20241018	120800	38422985	4380	4380	4380	4380	0
468	20241018	120700	38422985	4380	4380	4380	4380	0
469	20241018	120600	38422985	4380	4380	4380	4380	0
470	20241018	120500	38422985	4380	4380	4380	4380	0
471	20241018	120400	38422985	4380	4380	4380	4380	0
472	20241018	120300	38422985	4380	4380	4380	4380	0
473	20241018	120200	38422985	4380	4380	4380	4380	0
474	20241018	120100	38422985	4380	4380	4380	4380	0
475	20241018	120000	38422985	4380	4380	4380	4380	0
476	20241018	115900	38422985	4380	4380	4380	4380	0
477	20241018	115800	38422985	4380	4380	4380	4380	2347
478	20241018	115700	28143125	4375	4375	4375	4375	112
479	20241018	115600	27653125	4355	4355	4355	4355	0
480	20241018	115500	27653125	4355	4360	4360	4355	599
481	20241018	115400	25042040	4370	4370	4370	4370	4
482	20241018	115300	25024560	4375	4375	4375	4375	0
483	20241018	115200	25024560	4375	4375	4375	4375	0
484	20241018	115100	25024560	4375	4375	4375	4375	0
485	20241018	115000	25024560	4375	4375	4375	4375	0
486	20241018	114900	25024560	4375	4375	4375	4375	0
487	20241018	114800	25024560	4375	4375	4375	4375	0
488	20241018	114700	25024560	4375	4375	4375	4375	0
489	20241018	114600	25024560	4375	4375	4375	4375	0
490	20241018	114500	25024560	4375	4375	4375	4375	0
491	20241018	114400	25024560	4375	4375	4375	4375	0
492	20241018	114300	25024560	4375	4375	4375	4375	0
493	20241018	114200	25024560	4375	4375	4375	4375	0
494	20241018	114100	25024560	4375	4360	4375	4360	182
495	20241018	114000	24231025	4365	4365	4365	4365	623
496	20241018	113900	21511630	4370	4375	4375	4370	385
497	20241018	113800	19828335	4375	4375	4375	4375	0
498	20241018	113700	19828335	4375	4375	4375	4375	0
499	20241018	113600	19828335	4375	4375	4375	4375	0
500	20241018	113500	19828335	4375	4380	4380	4375	446
501	20241018	113400	17876645	4380	4380	4380	4380	0
502	20241018	113300	17876645	4380	4380	4380	4380	0
503	20241018	113200	17876645	4380	4380	4380	4380	4
504	20241018	113100	17859125	4380	4380	4380	4380	0
505	20241018	113000	17859125	4380	4380	4380	4380	0
506	20241018	112900	17859125	4380	4380	4380	4380	0
507	20241018	112800	17859125	4380	4380	4380	4380	1
508	20241018	112700	17854745	4380	4380	4380	4380	0
509	20241018	112600	17854745	4380	4380	4380	4380	0
510	20241018	112500	17854745	4380	4380	4380	4380	0
511	20241018	112400	17854745	4380	4380	4380	4380	0
512	20241018	112300	17854745	4380	4380	4380	4380	0
513	20241018	112200	17854745	4380	4380	4380	4380	0
514	20241018	112100	17854745	4380	4380	4380	4380	0
515	20241018	112000	17854745	4380	4380	4380	4380	6
516	20241018	111900	17828465	4380	4380	4380	4380	0
517	20241018	111800	17828465	4380	4380	4380	4380	0
518	20241018	111700	17828465	4380	4375	4380	4375	125
519	20241018	111600	17280975	4380	4380	4380	4380	70
520	20241018	111500	16974375	4380	4380	4380	4380	182
521	20241018	111400	16177215	4385	4390	4390	4385	46
522	20241018	111300	15975495	4390	4390	4390	4390	0
523	20241018	111200	15975495	4390	4390	4390	4390	0
524	20241018	111100	15975495	4390	4390	4390	4390	118
525	20241018	111000	15457475	4390	4390	4390	4390	0
526	20241018	110900	15457475	4390	4390	4390	4390	0
527	20241018	110800	15457475	4390	4390	4390	4390	0
528	20241018	110700	15457475	4390	4390	4390	4390	0
529	20241018	110600	15457475	4390	4390	4390	4390	0
530	20241018	110500	15457475	4390	4390	4390	4390	0
531	20241018	110400	15457475	4390	4390	4390	4390	0
532	20241018	110300	15457475	4390	4390	4390	4390	3
533	20241018	110200	15444305	4390	4390	4390	4390	0
534	20241018	110100	15444305	4390	4390	4390	4390	0
535	20241018	110000	15444305	4390	4390	4390	4390	0
536	20241018	105900	15444305	4390	4390	4390	4390	0
537	20241018	105800	15444305	4390	4390	4390	4390	0
538	20241018	105700	15444305	4390	4390	4390	4390	0
539	20241018	105600	15444305	4390	4390	4390	4390	0
540	20241018	105500	15444305	4390	4390	4390	4390	0
541	20241018	105400	15444305	4390	4390	4390	4390	3
542	20241018	105300	15431135	4390	4390	4390	4390	0
543	20241018	105200	15431135	4390	4390	4390	4390	0
544	20241018	105100	15431135	4390	4390	4390	4390	0
545	20241018	105000	15431135	4390	4390	4390	4390	0
546	20241018	104900	15431135	4390	4390	4390	4390	0
547	20241018	104800	15431135	4390	4390	4390	4390	0
548	20241018	104700	15431135	4390	4390	4390	4390	0
549	20241018	104600	15431135	4390	4390	4390	4390	100
550	20241018	104500	14992135	4380	4380	4380	4380	0
551	20241018	104400	14992135	4380	4380	4380	4380	0
552	20241018	104300	14992135	4380	4380	4380	4380	0
553	20241018	104200	14992135	4380	4380	4380	4380	0
554	20241018	104100	14992135	4380	4380	4380	4380	0
555	20241018	104000	14992135	4380	4380	4380	4380	0
556	20241018	103900	14992135	4380	4380	4380	4380	3
557	20241018	103800	14978995	4430	4430	4430	4430	0
558	20241018	103700	14978995	4430	4430	4430	4430	0
559	20241018	103600	14978995	4430	4430	4430	4430	0
560	20241018	103500	14978995	4430	4430	4430	4430	0
561	20241018	103400	14978995	4430	4430	4430	4430	0
562	20241018	103300	14978995	4430	4430	4430	4430	0
563	20241018	103200	14978995	4430	4430	4430	4430	0
564	20241018	103100	14978995	4430	4430	4430	4430	1
565	20241018	103000	14974565	4380	4380	4380	4380	0
566	20241018	102900	14974565	4380	4380	4380	4380	0
567	20241018	102800	14974565	4380	4380	4380	4380	0
568	20241018	102700	14974565	4380	4380	4380	4380	28
569	20241018	102600	14851925	4440	4440	4440	4440	0
570	20241018	102500	14851925	4440	4440	4440	4440	0
571	20241018	102400	14851925	4440	4440	4440	4440	0
572	20241018	102300	14851925	4440	4440	4440	4440	0
573	20241018	102200	14851925	4440	4440	4440	4440	0
574	20241018	102100	14851925	4440	4440	4440	4440	0
575	20241018	102000	14851925	4440	4440	4440	4440	22
576	20241018	101900	14754245	4440	4440	4440	4440	0
577	20241018	101800	14754245	4440	4440	4440	4440	0
578	20241018	101700	14754245	4440	4440	4440	4440	0
579	20241018	101600	14754245	4440	4440	4440	4440	0
580	20241018	101500	14754245	4440	4440	4440	4440	0
581	20241018	101400	14754245	4440	4440	4440	4440	0
582	20241018	101300	14754245	4440	4440	4440	4440	0
583	20241018	101200	14754245	4440	4440	4440	4440	3
584	20241018	101100	14740925	4440	4440	4440	4440	0
585	20241018	101000	14740925	4440	4440	4440	4440	0
586	20241018	100900	14740925	4440	4430	4440	4430	977
587	20241018	100800	10407700	4430	4430	4430	4430	0
588	20241018	100700	10407700	4430	4385	4430	4380	6
589	20241018	100600	10381275	4430	4430	4430	4430	0
590	20241018	100500	10381275	4430	4430	4430	4430	1
591	20241018	100400	10376845	4430	4430	4430	4430	0
592	20241018	100300	10376845	4430	4430	4430	4430	0
593	20241018	100200	10376845	4430	4430	4430	4430	1
594	20241018	100100	10372415	4430	4425	4430	4425	55
595	20241018	100000	10128905	4425	4425	4425	4425	10
596	20241018	095900	10084655	4380	4380	4380	4380	0
597	20241018	095800	10084655	4380	4380	4380	4380	0
598	20241018	095700	10084655	4380	4430	4430	4380	68
599	20241018	095600	9786615	4430	4425	4430	4425	80
600	20241018	095500	9432370	4380	4380	4380	4380	0
601	20241018	095400	9432370	4380	4380	4380	4375	301
602	20241018	095300	8114690	4380	4380	4380	4380	0
603	20241018	095200	8114690	4380	4380	4380	4380	0
604	20241018	095100	8114690	4380	4380	4380	4380	2
605	20241018	095000	8105930	4430	4430	4430	4430	0
606	20241018	094900	8105930	4430	4430	4430	4430	0
607	20241018	094800	8105930	4430	4430	4430	4430	0
608	20241018	094700	8105930	4430	4430	4430	4430	0
609	20241018	094600	8105930	4430	4430	4430	4430	0
610	20241018	094500	8105930	4430	4430	4430	4430	0
611	20241018	094400	8105930	4430	4430	4430	4430	1
612	20241018	094300	8101500	4430	4430	4430	4430	0
613	20241018	094200	8101500	4430	4430	4430	4430	1
614	20241018	094100	8097070	4405	4400	4405	4375	276
615	20241018	094000	6882500	4375	4375	4375	4375	0
616	20241018	093900	6882500	4375	4375	4375	4375	0
617	20241018	093800	6882500	4375	4375	4375	4375	0
618	20241018	093700	6882500	4375	4375	4375	4375	0
619	20241018	093600	6882500	4375	4375	4375	4375	3
620	20241018	093500	6869375	4375	4380	4380	4375	17
621	20241018	093400	6794990	4400	4400	4400	4400	0
622	20241018	093300	6794990	4400	4400	4400	4400	0
623	20241018	093200	6794990	4400	4400	4400	4400	0
624	20241018	093100	6794990	4400	4400	4400	4400	0
625	20241018	093000	6794990	4400	4400	4400	4400	0
626	20241018	092900	6794990	4400	4400	4400	4400	0
627	20241018	092800	6794990	4400	4400	4400	4400	0
628	20241018	092700	6794990	4400	4400	4400	4400	0
629	20241018	092600	6794990	4400	4400	4400	4400	0
630	20241018	092500	6794990	4400	4400	4400	4400	0
631	20241018	092400	6794990	4400	4395	4400	4395	753
632	20241018	092300	3482100	4375	4375	4375	4375	0
633	20241018	092200	3482100	4375	4375	4375	4375	0
634	20241018	092100	3482100	4375	4370	4375	4370	58
635	20241018	092000	3228635	4370	4370	4370	4370	0
636	20241018	091900	3228635	4370	4370	4370	4370	0
637	20241018	091800	3228635	4370	4370	4370	4370	0
638	20241018	091700	3228635	4370	4370	4370	4370	0
639	20241018	091600	3228635	4370	4370	4370	4370	0
640	20241018	091500	3228635	4370	4370	4370	4370	38
641	20241018	091400	3062575	4375	4375	4375	4375	0
642	20241018	091300	3062575	4375	4375	4375	4375	436
643	20241018	091200	1155075	4380	4380	4380	4380	0
644	20241018	091100	1155075	4380	4380	4380	4380	0
645	20241018	091000	1155075	4380	4380	4380	4380	0
646	20241018	090900	1155075	4380	4380	4380	4380	4
647	20241018	090800	1137555	4380	4385	4385	4375	153
648	20241018	090700	468155	4405	4405	4405	4405	0
649	20241018	090600	468155	4405	4405	4405	4405	0
650	20241018	090500	468155	4405	4405	4405	4405	1
651	20241018	090400	463750	4375	4375	4375	4375	0
652	20241018	090300	463750	4375	4375	4375	4375	0
653	20241018	090200	463750	4375	4375	4375	4375	0
654	20241018	090100	463750	4375	4375	4375	4375	0
655	20241018	090000	463750	4375	4375	4375	4375	106