KissMeData/092300/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200500	63309375	2985	2985	2985	2985	317
3	20241018	200400	63309375	2985	2985	2985	2985	0
4	20241018	200300	63309375	2985	2985	2985	2985	0
5	20241018	200200	63309375	2985	2985	2985	2985	0
6	20241018	200100	63309375	2985	2985	2985	2985	0
7	20241018	200000	63309375	2985	2985	2985	2985	0
8	20241018	195900	63309375	2985	2985	2985	2985	0
9	20241018	195800	63309375	2985	2985	2985	2985	0
10	20241018	195700	63309375	2985	2985	2985	2985	0
11	20241018	195600	63309375	2985	2985	2985	2985	0
12	20241018	195500	63309375	2985	2985	2985	2985	0
13	20241018	195400	63309375	2985	2985	2985	2985	0
14	20241018	195300	63309375	2985	2985	2985	2985	0
15	20241018	195200	63309375	2985	2985	2985	2985	0
16	20241018	195100	63309375	2985	2985	2985	2985	0
17	20241018	195000	63309375	2985	2985	2985	2985	0
18	20241018	194900	63309375	2985	2985	2985	2985	0
19	20241018	194800	63309375	2985	2985	2985	2985	0
20	20241018	194700	63309375	2985	2985	2985	2985	0
21	20241018	194600	63309375	2985	2985	2985	2985	0
22	20241018	194500	63309375	2985	2985	2985	2985	0
23	20241018	194400	63309375	2985	2985	2985	2985	0
24	20241018	194300	63309375	2985	2985	2985	2985	0
25	20241018	194200	63309375	2985	2985	2985	2985	0
26	20241018	194100	63309375	2985	2985	2985	2985	0
27	20241018	194000	63309375	2985	2985	2985	2985	0
28	20241018	193900	63309375	2985	2985	2985	2985	0
29	20241018	193800	63309375	2985	2985	2985	2985	0
30	20241018	193700	63309375	2985	2985	2985	2985	0
31	20241018	193600	63309375	2985	2985	2985	2985	0
32	20241018	193500	63309375	2985	2985	2985	2985	317
33	20241018	193400	63309375	2985	2985	2985	2985	0
34	20241018	193300	63309375	2985	2985	2985	2985	0
35	20241018	193200	63309375	2985	2985	2985	2985	0
36	20241018	193100	63309375	2985	2985	2985	2985	0
37	20241018	193000	63309375	2985	2985	2985	2985	0
38	20241018	192900	63309375	2985	2985	2985	2985	0
39	20241018	192800	63309375	2985	2985	2985	2985	0
40	20241018	192700	63309375	2985	2985	2985	2985	0
41	20241018	192600	63309375	2985	2985	2985	2985	0
42	20241018	192500	63309375	2985	2985	2985	2985	0
43	20241018	192400	63309375	2985	2985	2985	2985	0
44	20241018	192300	63309375	2985	2985	2985	2985	0
45	20241018	192200	63309375	2985	2985	2985	2985	0
46	20241018	192100	63309375	2985	2985	2985	2985	0
47	20241018	192000	63309375	2985	2985	2985	2985	0
48	20241018	191900	63309375	2985	2985	2985	2985	0
49	20241018	191800	63309375	2985	2985	2985	2985	0
50	20241018	191700	63309375	2985	2985	2985	2985	0
51	20241018	191600	63309375	2985	2985	2985	2985	0
52	20241018	191500	63309375	2985	2985	2985	2985	0
53	20241018	191400	63309375	2985	2985	2985	2985	0
54	20241018	191300	63309375	2985	2985	2985	2985	0
55	20241018	191200	63309375	2985	2985	2985	2985	0
56	20241018	191100	63309375	2985	2985	2985	2985	0
57	20241018	191000	63309375	2985	2985	2985	2985	0
58	20241018	190900	63309375	2985	2985	2985	2985	0
59	20241018	190800	63309375	2985	2985	2985	2985	0
60	20241018	190700	63309375	2985	2985	2985	2985	0
61	20241018	190600	63309375	2985	2985	2985	2985	0
62	20241018	190500	63309375	2985	2985	2985	2985	317
63	20241018	190400	63309375	2985	2985	2985	2985	0
64	20241018	190300	63309375	2985	2985	2985	2985	0
65	20241018	190200	63309375	2985	2985	2985	2985	0
66	20241018	190100	63309375	2985	2985	2985	2985	0
67	20241018	190000	63309375	2985	2985	2985	2985	0
68	20241018	185900	63309375	2985	2985	2985	2985	0
69	20241018	185800	63309375	2985	2985	2985	2985	0
70	20241018	185700	63309375	2985	2985	2985	2985	0
71	20241018	185600	63309375	2985	2985	2985	2985	0
72	20241018	185500	63309375	2985	2985	2985	2985	0
73	20241018	185400	63309375	2985	2985	2985	2985	0
74	20241018	185300	63309375	2985	2985	2985	2985	0
75	20241018	185200	63309375	2985	2985	2985	2985	0
76	20241018	185100	63309375	2985	2985	2985	2985	0
77	20241018	185000	63309375	2985	2985	2985	2985	0
78	20241018	184900	63309375	2985	2985	2985	2985	0
79	20241018	184800	63309375	2985	2985	2985	2985	0
80	20241018	184700	63309375	2985	2985	2985	2985	0
81	20241018	184600	63309375	2985	2985	2985	2985	0
82	20241018	184500	63309375	2985	2985	2985	2985	0
83	20241018	184400	63309375	2985	2985	2985	2985	0
84	20241018	184300	63309375	2985	2985	2985	2985	0
85	20241018	184200	63309375	2985	2985	2985	2985	0
86	20241018	184100	63309375	2985	2985	2985	2985	0
87	20241018	184000	63309375	2985	2985	2985	2985	0
88	20241018	183900	63309375	2985	2985	2985	2985	0
89	20241018	183800	63309375	2985	2985	2985	2985	0
90	20241018	183700	63309375	2985	2985	2985	2985	0
91	20241018	183600	63309375	2985	2985	2985	2985	0
92	20241018	183500	63309375	2985	2985	2985	2985	317
93	20241018	183400	63309375	2985	2985	2985	2985	0
94	20241018	183300	63309375	2985	2985	2985	2985	0
95	20241018	183200	63309375	2985	2985	2985	2985	0
96	20241018	183100	63309375	2985	2985	2985	2985	0
97	20241018	183000	63309375	2985	2985	2985	2985	0
98	20241018	182900	63309375	2985	2985	2985	2985	0
99	20241018	182800	63309375	2985	2985	2985	2985	0
100	20241018	182700	63309375	2985	2985	2985	2985	0
101	20241018	182600	63309375	2985	2985	2985	2985	0
102	20241018	182500	63309375	2985	2985	2985	2985	0
103	20241018	182400	63309375	2985	2985	2985	2985	0
104	20241018	182300	63309375	2985	2985	2985	2985	0
105	20241018	182200	63309375	2985	2985	2985	2985	0
106	20241018	182100	63309375	2985	2985	2985	2985	0
107	20241018	182000	63309375	2985	2985	2985	2985	0
108	20241018	181900	63309375	2985	2985	2985	2985	0
109	20241018	181800	63309375	2985	2985	2985	2985	0
110	20241018	181700	63309375	2985	2985	2985	2985	0
111	20241018	181600	63309375	2985	2985	2985	2985	0
112	20241018	181500	63309375	2985	2985	2985	2985	0
113	20241018	181400	63309375	2985	2985	2985	2985	0
114	20241018	181300	63309375	2985	2985	2985	2985	0
115	20241018	181200	63309375	2985	2985	2985	2985	0
116	20241018	181100	63309375	2985	2985	2985	2985	0
117	20241018	181000	63309375	2985	2985	2985	2985	0
118	20241018	180900	63309375	2985	2985	2985	2985	0
119	20241018	180800	63309375	2985	2985	2985	2985	0
120	20241018	180700	63309375	2985	2985	2985	2985	0
121	20241018	180600	63309375	2985	2985	2985	2985	0
122	20241018	180500	63309375	2985	2985	2985	2985	317
123	20241018	180400	63309375	2985	2985	2985	2985	0
124	20241018	180300	63309375	2985	2985	2985	2985	0
125	20241018	180200	63309375	2985	2985	2985	2985	0
126	20241018	180100	63309375	2985	2985	2985	2985	0
127	20241018	180000	63309375	2985	2985	2985	2985	0
128	20241018	175900	63309375	2985	2985	2985	2985	0
129	20241018	175800	63309375	2985	2985	2985	2985	0
130	20241018	175700	63309375	2985	2985	2985	2985	0
131	20241018	175600	63309375	2985	2985	2985	2985	0
132	20241018	175500	63309375	2985	2985	2985	2985	0
133	20241018	175400	63309375	2985	2985	2985	2985	0
134	20241018	175300	63309375	2985	2985	2985	2985	0
135	20241018	175200	63309375	2985	2985	2985	2985	0
136	20241018	175100	63309375	2985	2985	2985	2985	0
137	20241018	175000	63309375	2985	2985	2985	2985	0
138	20241018	174900	63309375	2985	2985	2985	2985	0
139	20241018	174800	63309375	2985	2985	2985	2985	0
140	20241018	174700	63309375	2985	2985	2985	2985	0
141	20241018	174600	63309375	2985	2985	2985	2985	0
142	20241018	174500	63309375	2985	2985	2985	2985	0
143	20241018	174400	63309375	2985	2985	2985	2985	0
144	20241018	174300	63309375	2985	2985	2985	2985	0
145	20241018	174200	63309375	2985	2985	2985	2985	0
146	20241018	174100	63309375	2985	2985	2985	2985	0
147	20241018	174000	63309375	2985	2985	2985	2985	0
148	20241018	173900	63309375	2985	2985	2985	2985	0
149	20241018	173800	63309375	2985	2985	2985	2985	0
150	20241018	173700	63309375	2985	2985	2985	2985	0
151	20241018	173600	63309375	2985	2985	2985	2985	0
152	20241018	173500	63309375	2985	2985	2985	2985	317
153	20241018	173400	63309375	2985	2985	2985	2985	0
154	20241018	173300	63309375	2985	2985	2985	2985	0
155	20241018	173200	63309375	2985	2985	2985	2985	0
156	20241018	173100	63309375	2985	2985	2985	2985	0
157	20241018	173000	63309375	2985	2985	2985	2985	0
158	20241018	172900	63309375	2985	2985	2985	2985	0
159	20241018	172800	63309375	2985	2985	2985	2985	0
160	20241018	172700	63309375	2985	2985	2985	2985	0
161	20241018	172600	63309375	2985	2985	2985	2985	0
162	20241018	172500	63309375	2985	2985	2985	2985	0
163	20241018	172400	63309375	2985	2985	2985	2985	0
164	20241018	172300	63309375	2985	2985	2985	2985	0
165	20241018	172200	63309375	2985	2985	2985	2985	0
166	20241018	172100	63309375	2985	2985	2985	2985	0
167	20241018	172000	63309375	2985	2985	2985	2985	0
168	20241018	171900	63309375	2985	2985	2985	2985	0
169	20241018	171800	63309375	2985	2985	2985	2985	0
170	20241018	171700	63309375	2985	2985	2985	2985	0
171	20241018	171600	63309375	2985	2985	2985	2985	0
172	20241018	171500	63309375	2985	2985	2985	2985	0
173	20241018	171400	63309375	2985	2985	2985	2985	0
174	20241018	171300	63309375	2985	2985	2985	2985	0
175	20241018	171200	63309375	2985	2985	2985	2985	0
176	20241018	171100	63309375	2985	2985	2985	2985	0
177	20241018	171000	63309375	2985	2985	2985	2985	0
178	20241018	170900	63309375	2985	2985	2985	2985	0
179	20241018	170800	63309375	2985	2985	2985	2985	0
180	20241018	170700	63309375	2985	2985	2985	2985	0
181	20241018	170600	63309375	2985	2985	2985	2985	0
182	20241018	170500	63309375	2985	2985	2985	2985	317
183	20241018	170400	63309375	2985	2985	2985	2985	0
184	20241018	170300	63309375	2985	2985	2985	2985	0
185	20241018	170200	63309375	2985	2985	2985	2985	0
186	20241018	170100	63309375	2985	2985	2985	2985	0
187	20241018	170000	63309375	2985	2985	2985	2985	0
188	20241018	165900	63309375	2985	2985	2985	2985	0
189	20241018	165800	63309375	2985	2985	2985	2985	0
190	20241018	165700	63309375	2985	2985	2985	2985	0
191	20241018	165600	63309375	2985	2985	2985	2985	0
192	20241018	165500	63309375	2985	2985	2985	2985	0
193	20241018	165400	63309375	2985	2985	2985	2985	0
194	20241018	165300	63309375	2985	2985	2985	2985	0
195	20241018	165200	63309375	2985	2985	2985	2985	0
196	20241018	165100	63309375	2985	2985	2985	2985	0
197	20241018	165000	63309375	2985	2985	2985	2985	0
198	20241018	164900	63309375	2985	2985	2985	2985	0
199	20241018	164800	63309375	2985	2985	2985	2985	0
200	20241018	164700	63309375	2985	2985	2985	2985	0
201	20241018	164600	63309375	2985	2985	2985	2985	0
202	20241018	164500	63309375	2985	2985	2985	2985	0
203	20241018	164400	63309375	2985	2985	2985	2985	0
204	20241018	164300	63309375	2985	2985	2985	2985	0
205	20241018	164200	63309375	2985	2985	2985	2985	0
206	20241018	164100	63309375	2985	2985	2985	2985	0
207	20241018	164000	63309375	2985	2985	2985	2985	0
208	20241018	163900	63309375	2985	2985	2985	2985	0
209	20241018	163800	63309375	2985	2985	2985	2985	0
210	20241018	163700	63309375	2985	2985	2985	2985	0
211	20241018	163600	63309375	2985	2985	2985	2985	0
212	20241018	163500	63309375	2985	2985	2985	2985	317
213	20241018	163400	63309375	2985	2985	2985	2985	0
214	20241018	163300	63309375	2985	2985	2985	2985	0
215	20241018	163200	63309375	2985	2985	2985	2985	0
216	20241018	163100	63309375	2985	2985	2985	2985	0
217	20241018	163000	63309375	2985	2985	2985	2985	0
218	20241018	162900	63309375	2985	2985	2985	2985	0
219	20241018	162800	63309375	2985	2985	2985	2985	0
220	20241018	162700	63309375	2985	2985	2985	2985	0
221	20241018	162600	63309375	2985	2985	2985	2985	0
222	20241018	162500	63309375	2985	2985	2985	2985	0
223	20241018	162400	63309375	2985	2985	2985	2985	0
224	20241018	162300	63309375	2985	2985	2985	2985	0
225	20241018	162200	63309375	2985	2985	2985	2985	0
226	20241018	162100	63309375	2985	2985	2985	2985	0
227	20241018	162000	63309375	2985	2985	2985	2985	0
228	20241018	161900	63309375	2985	2985	2985	2985	0
229	20241018	161800	63309375	2985	2985	2985	2985	0
230	20241018	161700	63309375	2985	2985	2985	2985	0
231	20241018	161600	63309375	2985	2985	2985	2985	0
232	20241018	161500	63309375	2985	2985	2985	2985	0
233	20241018	161400	63309375	2985	2985	2985	2985	0
234	20241018	161300	63309375	2985	2985	2985	2985	0
235	20241018	161200	63309375	2985	2985	2985	2985	0
236	20241018	161100	63309375	2985	2985	2985	2985	0
237	20241018	161000	63309375	2985	2985	2985	2985	0
238	20241018	160900	63309375	2985	2985	2985	2985	0
239	20241018	160800	63309375	2985	2985	2985	2985	0
240	20241018	160700	63309375	2985	2985	2985	2985	0
241	20241018	160600	63309375	2985	2985	2985	2985	0
242	20241018	160500	63309375	2985	2985	2985	2985	317
243	20241018	160400	63309375	2985	2985	2985	2985	0
244	20241018	160300	63309375	2985	2985	2985	2985	0
245	20241018	160200	63309375	2985	2985	2985	2985	0
246	20241018	160100	63309375	2985	2985	2985	2985	0
247	20241018	160000	63309375	2985	2985	2985	2985	0
248	20241018	155900	63309375	2985	2985	2985	2985	0
249	20241018	155800	63309375	2985	2985	2985	2985	0
250	20241018	155700	63309375	2985	2985	2985	2985	0
251	20241018	155600	63309375	2985	2985	2985	2985	0
252	20241018	155500	63309375	2985	2985	2985	2985	0
253	20241018	155400	63309375	2985	2985	2985	2985	0
254	20241018	155300	63309375	2985	2985	2985	2985	0
255	20241018	155200	63309375	2985	2985	2985	2985	0
256	20241018	155100	63309375	2985	2985	2985	2985	0
257	20241018	155000	63309375	2985	2985	2985	2985	0
258	20241018	154900	63309375	2985	2985	2985	2985	0
259	20241018	154800	63309375	2985	2985	2985	2985	0
260	20241018	154700	63309375	2985	2985	2985	2985	0
261	20241018	154600	63309375	2985	2985	2985	2985	0
262	20241018	154500	63309375	2985	2985	2985	2985	0
263	20241018	154400	63309375	2985	2985	2985	2985	0
264	20241018	154300	63309375	2985	2985	2985	2985	0
265	20241018	154200	63309375	2985	2985	2985	2985	0
266	20241018	154100	63309375	2985	2985	2985	2985	0
267	20241018	154000	63309375	2985	2985	2985	2985	0
268	20241018	153900	63309375	2985	2985	2985	2985	0
269	20241018	153800	63309375	2985	2985	2985	2985	0
270	20241018	153700	63309375	2985	2985	2985	2985	0
271	20241018	153600	63309375	2985	2985	2985	2985	0
272	20241018	153500	63309375	2985	2985	2985	2985	317
273	20241018	153400	63309375	2985	2985	2985	2985	0
274	20241018	153300	63309375	2985	2985	2985	2985	0
275	20241018	153200	63309375	2985	2985	2985	2985	0
276	20241018	153100	63309375	2985	2985	2985	2985	0
277	20241018	153000	63309375	2985	2985	2985	2985	317
278	20241018	152900	62363130	2985	2985	2985	2985	0
279	20241018	152800	62363130	2985	2985	2985	2985	0
280	20241018	152700	62363130	2985	2985	2985	2985	0
281	20241018	152600	62363130	2985	2985	2985	2985	0
282	20241018	152500	62363130	2985	2985	2985	2985	0
283	20241018	152400	62363130	2985	2985	2985	2985	0
284	20241018	152300	62363130	2985	2985	2985	2985	0
285	20241018	152200	62363130	2985	2985	2985	2985	0
286	20241018	152100	62363130	2985	2985	2985	2985	0
287	20241018	152000	62363130	2985	2985	2985	2985	0
288	20241018	151900	62363130	2985	2985	2985	2985	0
289	20241018	151800	62363130	2985	2985	2985	2985	0
290	20241018	151700	62363130	2985	2985	2985	2985	0
291	20241018	151600	62363130	2985	2985	2985	2985	0
292	20241018	151500	62363130	2985	2985	2985	2985	0
293	20241018	151400	62363130	2985	2985	2985	2985	0
294	20241018	151300	62363130	2985	2985	2985	2985	0
295	20241018	151200	62363130	2985	2985	2985	2985	0
296	20241018	151100	62363130	2985	2985	2985	2985	0
297	20241018	151000	62363130	2985	2985	2985	2985	0
298	20241018	150900	62363130	2985	2985	2985	2985	0
299	20241018	150800	62363130	2985	2985	2985	2985	19
300	20241018	150700	62306415	2960	2965	2965	2960	810
301	20241018	150600	59907515	2985	2985	2985	2985	0
302	20241018	150500	59907515	2985	2985	2985	2985	0
303	20241018	150400	59907515	2985	2985	2985	2985	0
304	20241018	150300	59907515	2985	2985	2985	2985	0
305	20241018	150200	59907515	2985	2985	2985	2985	0
306	20241018	150100	59907515	2985	2985	2985	2985	0
307	20241018	150000	59907515	2985	2985	2985	2985	0
308	20241018	145900	59907515	2985	2985	2985	2985	0
309	20241018	145800	59907515	2985	2985	2985	2985	1
310	20241018	145700	59904530	2980	2980	2980	2980	200
311	20241018	145600	59308530	2980	2980	2980	2980	0
312	20241018	145500	59308530	2980	2980	2980	2980	0
313	20241018	145400	59308530	2980	2980	2980	2980	0
314	20241018	145300	59308530	2980	2980	2980	2980	0
315	20241018	145200	59308530	2980	2980	2980	2980	0
316	20241018	145100	59308530	2980	2980	2980	2980	0
317	20241018	145000	59308530	2980	2980	2980	2980	0
318	20241018	144900	59308530	2980	2975	2980	2975	15
319	20241018	144800	59263900	2975	2975	2975	2975	0
320	20241018	144700	59263900	2975	2975	2975	2975	0
321	20241018	144600	59263900	2975	2975	2975	2975	0
322	20241018	144500	59263900	2975	2975	2975	2975	0
323	20241018	144400	59263900	2975	2975	2975	2975	0
324	20241018	144300	59263900	2975	2975	2975	2975	0
325	20241018	144200	59263900	2975	2975	2975	2975	0
326	20241018	144100	59263900	2975	2975	2975	2975	0
327	20241018	144000	59263900	2975	2975	2975	2975	0
328	20241018	143900	59263900	2975	2975	2975	2975	0
329	20241018	143800	59263900	2975	2975	2975	2975	0
330	20241018	143700	59263900	2975	2975	2975	2975	0
331	20241018	143600	59263900	2975	2975	2975	2975	1
332	20241018	143500	59260925	2965	2965	2965	2965	0
333	20241018	143400	59260925	2965	2965	2965	2965	90
334	20241018	143300	58994075	2965	2965	2965	2965	0
335	20241018	143200	58994075	2965	2965	2965	2965	0
336	20241018	143100	58994075	2965	2965	2965	2965	0
337	20241018	143000	58994075	2965	2965	2965	2965	50
338	20241018	142900	58845825	2975	2975	2975	2975	0
339	20241018	142800	58845825	2975	2975	2975	2975	0
340	20241018	142700	58845825	2975	2975	2975	2975	0
341	20241018	142600	58845825	2975	2975	2975	2975	0
342	20241018	142500	58845825	2975	2975	2975	2975	0
343	20241018	142400	58845825	2975	2975	2975	2975	0
344	20241018	142300	58845825	2975	2975	2975	2975	0
345	20241018	142200	58845825	2975	2975	2975	2975	0
346	20241018	142100	58845825	2975	2975	2975	2975	0
347	20241018	142000	58845825	2975	2975	2975	2975	1
348	20241018	141900	58842850	2955	2955	2955	2955	0
349	20241018	141800	58842850	2955	2955	2955	2955	0
350	20241018	141700	58842850	2955	2955	2955	2955	0
351	20241018	141600	58842850	2955	2955	2955	2955	100
352	20241018	141500	58547350	2975	2975	2975	2975	0
353	20241018	141400	58547350	2975	2975	2975	2975	0
354	20241018	141300	58547350	2975	2975	2975	2975	0
355	20241018	141200	58547350	2975	2975	2975	2975	1
356	20241018	141100	58544375	2950	2950	2950	2950	0
357	20241018	141000	58544375	2950	2950	2950	2950	0
358	20241018	140900	58544375	2950	2950	2950	2950	0
359	20241018	140800	58544375	2950	2950	2950	2950	0
360	20241018	140700	58544375	2950	2950	2950	2950	0
361	20241018	140600	58544375	2950	2950	2950	2950	0
362	20241018	140500	58544375	2950	2950	2950	2950	0
363	20241018	140400	58544375	2950	2950	2950	2950	0
364	20241018	140300	58544375	2950	2970	2970	2950	4208
365	20241018	140200	46053675	2970	2970	2970	2970	0
366	20241018	140100	46053675	2970	2970	2970	2970	1
367	20241018	140000	46050705	2970	2970	2970	2970	0
368	20241018	135900	46050705	2970	2970	2970	2970	144
369	20241018	135800	45623025	2970	2970	2970	2970	0
370	20241018	135700	45623025	2970	2970	2970	2970	0
371	20241018	135600	45623025	2970	2970	2970	2970	0
372	20241018	135500	45623025	2970	2970	2970	2970	0
373	20241018	135400	45623025	2970	2970	2970	2970	0
374	20241018	135300	45623025	2970	2970	2970	2970	0
375	20241018	135200	45623025	2970	2970	2970	2970	0
376	20241018	135100	45623025	2970	2970	2970	2970	0
377	20241018	135000	45623025	2970	2970	2970	2970	0
378	20241018	134900	45623025	2970	2970	2970	2970	0
379	20241018	134800	45623025	2970	2970	2970	2970	0
380	20241018	134700	45623025	2970	2970	2970	2970	0
381	20241018	134600	45623025	2970	2970	2970	2970	0
382	20241018	134500	45623025	2970	2970	2970	2970	0
383	20241018	134400	45623025	2970	2970	2970	2970	0
384	20241018	134300	45623025	2970	2970	2970	2970	0
385	20241018	134200	45623025	2970	2970	2970	2970	5
386	20241018	134100	45608175	2950	2950	2950	2950	0
387	20241018	134000	45608175	2950	2950	2950	2950	0
388	20241018	133900	45608175	2950	2950	2950	2950	0
389	20241018	133800	45608175	2950	2955	2955	2950	104
390	20241018	133700	45301345	2955	2960	2960	2955	22
391	20241018	133600	45236320	2970	2970	2970	2970	0
392	20241018	133500	45236320	2970	2970	2970	2970	0
393	20241018	133400	45236320	2970	2970	2970	2970	0
394	20241018	133300	45236320	2970	2970	2970	2970	0
395	20241018	133200	45236320	2970	2970	2970	2970	500
396	20241018	133100	43751320	2955	2955	2955	2955	0
397	20241018	133000	43751320	2955	2955	2955	2955	0
398	20241018	132900	43751320	2955	2955	2955	2955	0
399	20241018	132800	43751320	2955	2955	2955	2955	0
400	20241018	132700	43751320	2955	2955	2955	2955	0
401	20241018	132600	43751320	2955	2960	2960	2955	1198
402	20241018	132500	40210710	2960	2960	2960	2960	0
403	20241018	132400	40210710	2960	2960	2960	2960	0
404	20241018	132300	40210710	2960	2960	2960	2960	0
405	20241018	132200	40210710	2960	2960	2960	2960	0
406	20241018	132100	40210710	2960	2960	2960	2960	0
407	20241018	132000	40210710	2960	2960	2960	2960	0
408	20241018	131900	40210710	2960	2960	2960	2960	0
409	20241018	131800	40210710	2960	2960	2960	2960	0
410	20241018	131700	40210710	2960	2960	2960	2960	0
411	20241018	131600	40210710	2960	2960	2960	2960	28
412	20241018	131500	40127830	2960	2960	2960	2960	0
413	20241018	131400	40127830	2960	2960	2960	2960	0
414	20241018	131300	40127830	2960	2960	2960	2960	0
415	20241018	131200	40127830	2960	2960	2960	2960	0
416	20241018	131100	40127830	2960	2960	2960	2960	151
417	20241018	131000	39680870	2960	2960	2960	2960	0
418	20241018	130900	39680870	2960	2960	2960	2960	0
419	20241018	130800	39680870	2960	2965	2965	2960	724
420	20241018	130700	37535920	2970	2970	2970	2970	0
421	20241018	130600	37535920	2970	2970	2970	2970	1
422	20241018	130500	37532950	2975	2970	2975	2970	3
423	20241018	130400	37524030	2965	2965	2965	2965	0
424	20241018	130300	37524030	2965	2965	2965	2965	0
425	20241018	130200	37524030	2965	2965	2965	2965	200
426	20241018	130100	36931030	2965	2965	2965	2965	0
427	20241018	130000	36931030	2965	2965	2965	2965	0
428	20241018	125900	36931030	2965	2965	2965	2965	200
429	20241018	125800	36338030	2965	2970	2970	2965	200
430	20241018	125700	35744535	2970	2970	2970	2970	1
431	20241018	125600	35741565	2965	2965	2965	2965	50
432	20241018	125500	35593315	2960	2960	2960	2960	0
433	20241018	125400	35593315	2960	2960	2960	2960	0
434	20241018	125300	35593315	2960	2960	2960	2960	1
435	20241018	125200	35590355	2970	2970	2970	2970	1
436	20241018	125100	35587385	2960	2960	2960	2960	0
437	20241018	125000	35587385	2960	2960	2960	2960	0
438	20241018	124900	35587385	2960	2960	2960	2960	0
439	20241018	124800	35587385	2960	2960	2960	2960	5
440	20241018	124700	35572585	2960	2960	2960	2960	0
441	20241018	124600	35572585	2960	2960	2960	2960	0
442	20241018	124500	35572585	2960	2960	2960	2960	0
443	20241018	124400	35572585	2960	2960	2960	2960	0
444	20241018	124300	35572585	2960	2960	2960	2960	0
445	20241018	124200	35572585	2960	2960	2960	2960	0
446	20241018	124100	35572585	2960	2960	2960	2960	0
447	20241018	124000	35572585	2960	2960	2960	2960	0
448	20241018	123900	35572585	2960	2960	2960	2960	100
449	20241018	123800	35276585	2970	2970	2970	2970	0
450	20241018	123700	35276585	2970	2970	2970	2970	0
451	20241018	123600	35276585	2970	2970	2970	2970	17
452	20241018	123500	35226095	2970	2970	2970	2970	0
453	20241018	123400	35226095	2970	2970	2970	2970	0
454	20241018	123300	35226095	2970	2970	2970	2970	0
455	20241018	123200	35226095	2970	2970	2970	2970	0
456	20241018	123100	35226095	2970	2970	2970	2970	0
457	20241018	123000	35226095	2970	2970	2970	2970	0
458	20241018	122900	35226095	2970	2970	2970	2970	0
459	20241018	122800	35226095	2970	2970	2970	2970	0
460	20241018	122700	35226095	2970	2970	2970	2970	0
461	20241018	122600	35226095	2970	2965	2970	2965	337
462	20241018	122500	34225370	2960	2960	2960	2960	0
463	20241018	122400	34225370	2960	2960	2960	2960	0
464	20241018	122300	34225370	2960	2960	2960	2960	0
465	20241018	122200	34225370	2960	2960	2960	2960	0
466	20241018	122100	34225370	2960	2960	2960	2960	0
467	20241018	122000	34225370	2960	2960	2960	2960	0
468	20241018	121900	34225370	2960	2960	2960	2960	0
469	20241018	121800	34225370	2960	2960	2960	2960	100
470	20241018	121700	33929370	2960	2960	2960	2960	0
471	20241018	121600	33929370	2960	2960	2960	2960	24
472	20241018	121500	33858330	2960	2960	2960	2960	300
473	20241018	121400	32970330	2955	2955	2955	2955	0
474	20241018	121300	32970330	2955	2955	2955	2955	4
475	20241018	121200	32958510	2960	2960	2960	2960	441
476	20241018	121100	31653150	2975	2975	2975	2975	0
477	20241018	121000	31653150	2975	2975	2975	2975	0
478	20241018	120900	31653150	2975	2975	2975	2975	0
479	20241018	120800	31653150	2975	2975	2975	2975	1
480	20241018	120700	31650175	2960	2960	2960	2960	200
481	20241018	120600	31058175	2965	2965	2965	2965	0
482	20241018	120500	31058175	2965	2965	2965	2965	0
483	20241018	120400	31058175	2965	2965	2965	2965	0
484	20241018	120300	31058175	2965	2965	2965	2965	0
485	20241018	120200	31058175	2965	2965	2965	2965	7
486	20241018	120100	31037420	2960	2960	2960	2960	245
487	20241018	120000	30312220	2965	2965	2965	2965	2
488	20241018	115900	30306290	2965	2965	2965	2965	1
489	20241018	115800	30303325	2965	2965	2965	2965	10
490	20241018	115700	30273675	2970	2970	2970	2970	0
491	20241018	115600	30273675	2970	2970	2970	2970	0
492	20241018	115500	30273675	2970	2970	2970	2970	0
493	20241018	115400	30273675	2970	2970	2970	2970	0
494	20241018	115300	30273675	2970	2970	2970	2970	10
495	20241018	115200	30243975	2970	2970	2970	2970	0
496	20241018	115100	30243975	2970	2970	2970	2970	0
497	20241018	115000	30243975	2970	2970	2970	2970	500
498	20241018	114900	28758975	2960	2960	2960	2960	0
499	20241018	114800	28758975	2960	2960	2960	2960	0
500	20241018	114700	28758975	2960	2960	2960	2960	0
501	20241018	114600	28758975	2960	2960	2960	2960	0
502	20241018	114500	28758975	2960	2960	2960	2960	0
503	20241018	114400	28758975	2960	2970	2970	2960	132
504	20241018	114300	28368245	2960	2960	2960	2960	0
505	20241018	114200	28368245	2960	2960	2960	2960	251
506	20241018	114100	27625285	2960	2965	2965	2960	201
507	20241018	114000	27029820	2970	2970	2970	2970	10
508	20241018	113900	27000120	2970	2970	2970	2970	0
509	20241018	113800	27000120	2970	2970	2970	2970	0
510	20241018	113700	27000120	2970	2970	2970	2970	0
511	20241018	113600	27000120	2970	2970	2970	2970	8
512	20241018	113500	26976360	2980	2980	2980	2980	0
513	20241018	113400	26976360	2980	2980	2980	2980	0
514	20241018	113300	26976360	2980	2980	2980	2980	0
515	20241018	113200	26976360	2980	2980	2980	2980	0
516	20241018	113100	26976360	2980	2980	2980	2980	0
517	20241018	113000	26976360	2980	2980	2980	2980	0
518	20241018	112900	26976360	2980	2980	2980	2980	0
519	20241018	112800	26976360	2980	2980	2980	2980	0
520	20241018	112700	26976360	2980	2980	2980	2980	1
521	20241018	112600	26973380	2970	2970	2970	2970	0
522	20241018	112500	26973380	2970	2970	2970	2970	44
523	20241018	112400	26842700	2980	2980	2980	2980	0
524	20241018	112300	26842700	2980	2980	2980	2980	2
525	20241018	112200	26836740	2985	2985	2985	2985	2
526	20241018	112100	26830770	2985	2985	2985	2985	0
527	20241018	112000	26830770	2985	2985	2985	2985	0
528	20241018	111900	26830770	2985	2985	2985	2985	0
529	20241018	111800	26830770	2985	2985	2985	2985	1
530	20241018	111700	26827785	2965	2975	2975	2965	12
531	20241018	111600	26792185	2990	2990	2990	2990	0
532	20241018	111500	26792185	2990	2990	2990	2990	0
533	20241018	111400	26792185	2990	2985	2990	2985	95
534	20241018	111300	26508185	2990	2965	2990	2965	1683
535	20241018	111200	21512405	2970	2970	2970	2970	0
536	20241018	111100	21512405	2970	2970	2970	2970	34
537	20241018	111000	21411425	2980	2980	2980	2980	0
538	20241018	110900	21411425	2980	2980	2980	2980	0
539	20241018	110800	21411425	2980	2980	2980	2980	0
540	20241018	110700	21411425	2980	2980	2980	2980	1
541	20241018	110600	21408445	2965	2965	2965	2965	0
542	20241018	110500	21408445	2965	2965	2965	2965	3
543	20241018	110400	21399550	2980	2980	2980	2980	0
544	20241018	110300	21399550	2980	2980	2980	2980	2
545	20241018	110200	21393590	2980	2980	2980	2980	10
546	20241018	110100	21363790	2990	2990	2990	2990	0
547	20241018	110000	21363790	2990	2990	2990	2990	0
548	20241018	105900	21363790	2990	2980	2990	2980	112
549	20241018	105800	21030010	2980	2980	2980	2980	0
550	20241018	105700	21030010	2980	2975	2990	2965	812
551	20241018	105600	18621210	2965	2965	2965	2965	0
552	20241018	105500	18621210	2965	2970	2970	2965	33
553	20241018	105400	18523215	2970	2970	2970	2970	101
554	20241018	105300	18223245	2980	2980	2980	2980	10
555	20241018	105200	18193445	2980	2980	2980	2980	0
556	20241018	105100	18193445	2980	2980	2980	2980	0
557	20241018	105000	18193445	2980	2980	2980	2980	1
558	20241018	104900	18190465	2980	2980	2980	2980	0
559	20241018	104800	18190465	2980	2980	2980	2980	0
560	20241018	104700	18190465	2980	2980	2980	2980	201
561	20241018	104600	17591485	2980	2980	2980	2980	0
562	20241018	104500	17591485	2980	2980	2980	2980	0
563	20241018	104400	17591485	2980	2980	2980	2980	4
564	20241018	104300	17579565	2980	2980	2980	2980	0
565	20241018	104200	17579565	2980	2980	2980	2980	0
566	20241018	104100	17579565	2980	2965	2980	2960	23
567	20241018	104000	17511185	2975	2975	2975	2975	0
568	20241018	103900	17511185	2975	2975	2975	2975	1
569	20241018	103800	17508210	2980	2980	2980	2980	0
570	20241018	103700	17508210	2980	2980	2980	2980	0
571	20241018	103600	17508210	2980	2980	2980	2980	0
572	20241018	103500	17508210	2980	2980	2980	2980	0
573	20241018	103400	17508210	2980	2980	2980	2980	0
574	20241018	103300	17508210	2980	2970	2980	2970	11
575	20241018	103200	17475530	2970	2980	2980	2970	28
576	20241018	103100	17392360	2980	2980	2980	2980	0
577	20241018	103000	17392360	2980	2980	2980	2980	0
578	20241018	102900	17392360	2980	2980	2980	2980	2
579	20241018	102800	17386400	2980	2980	2980	2980	0
580	20241018	102700	17386400	2980	2980	2980	2980	0
581	20241018	102600	17386400	2980	2980	2980	2980	0
582	20241018	102500	17386400	2980	2980	2980	2980	0
583	20241018	102400	17386400	2980	2980	2980	2980	0
584	20241018	102300	17386400	2980	2980	2980	2980	0
585	20241018	102200	17386400	2980	2980	2980	2980	1
586	20241018	102100	17383420	2970	2970	2970	2970	0
587	20241018	102000	17383420	2970	2970	2970	2970	3
588	20241018	101900	17374510	2980	2980	2980	2980	95
589	20241018	101800	17091410	2980	2980	2980	2980	0
590	20241018	101700	17091410	2980	2980	2980	2980	331
591	20241018	101600	16105030	2980	2980	2980	2980	0
592	20241018	101500	16105030	2980	2980	2980	2980	96
593	20241018	101400	15818950	2980	2965	2980	2965	28
594	20241018	101300	15735865	2965	2965	2965	2965	0
595	20241018	101200	15735865	2965	2960	2965	2960	80
596	20241018	101100	15498715	2965	2965	2965	2965	0
597	20241018	101000	15498715	2965	2965	2965	2965	0
598	20241018	100900	15498715	2965	2965	2965	2965	2
599	20241018	100800	15492785	2965	2965	2965	2965	317
600	20241018	100700	14552880	2965	2965	2965	2965	217
601	20241018	100600	13909475	2965	2965	2965	2965	0
602	20241018	100500	13909475	2965	2965	2965	2965	4
603	20241018	100400	13897615	2980	2980	2980	2980	0
604	20241018	100300	13897615	2980	2975	2980	2975	4
605	20241018	100200	13885705	2980	2980	2980	2980	0
606	20241018	100100	13885705	2980	2980	2980	2980	0
607	20241018	100000	13885705	2980	2980	2980	2980	0
608	20241018	095900	13885705	2980	2965	2980	2965	230
609	20241018	095800	13202240	2980	2980	2980	2980	0
610	20241018	095700	13202240	2980	2980	2980	2980	0
611	20241018	095600	13202240	2980	2980	2980	2980	0
612	20241018	095500	13202240	2980	2980	2980	2980	0
613	20241018	095400	13202240	2980	2980	2980	2980	0
614	20241018	095300	13202240	2980	2980	2980	2980	0
615	20241018	095200	13202240	2980	2980	2980	2980	0
616	20241018	095100	13202240	2980	2980	2980	2980	0
617	20241018	095000	13202240	2980	2980	2980	2980	0
618	20241018	094900	13202240	2980	2980	2980	2980	0
619	20241018	094800	13202240	2980	2980	2980	2980	0
620	20241018	094700	13202240	2980	2980	2980	2980	0
621	20241018	094600	13202240	2980	2980	2980	2980	0
622	20241018	094500	13202240	2980	2980	2980	2980	0
623	20241018	094400	13202240	2980	2980	2980	2980	1
624	20241018	094300	13199260	2980	2980	2980	2980	1
625	20241018	094200	13196280	2980	2980	2980	2980	1
626	20241018	094100	13193300	2980	2980	2980	2955	807
627	20241018	094000	10800190	2980	2980	2980	2980	0
628	20241018	093900	10800190	2980	2980	2980	2980	0
629	20241018	093800	10800190	2980	2980	2980	2970	140
630	20241018	093700	10384370	2970	2970	2970	2970	0
631	20241018	093600	10384370	2970	2970	2970	2970	0
632	20241018	093500	10384370	2970	2975	2975	2970	221
633	20241018	093400	9727850	2970	2970	2970	2970	0
634	20241018	093300	9727850	2970	2970	2970	2970	30
635	20241018	093200	9638750	2970	2970	2970	2970	0
636	20241018	093100	9638750	2970	2970	2970	2970	21
637	20241018	093000	9576380	2970	2970	2970	2970	10
638	20241018	092900	9546680	2980	2980	2980	2970	76
639	20241018	092800	9320940	2970	2970	2970	2970	0
640	20241018	092700	9320940	2970	2970	2970	2970	1000
641	20241018	092600	6350940	2980	2980	2980	2980	0
642	20241018	092500	6350940	2980	2980	2980	2980	1
643	20241018	092400	6347960	2975	2975	2975	2975	5
644	20241018	092300	6333085	2980	2980	2980	2975	40
645	20241018	092200	6214045	2975	2980	2980	2975	230
646	20241018	092100	5529100	2980	2985	2985	2980	60
647	20241018	092000	5350275	2995	2995	2995	2995	0
648	20241018	091900	5350275	2995	2995	2995	2995	0
649	20241018	091800	5350275	2995	2995	2995	2995	0
650	20241018	091700	5350275	2995	2995	2995	2995	0
651	20241018	091600	5350275	2995	2990	2995	2990	1390
652	20241018	091500	1188400	2990	2990	2990	2990	0
653	20241018	091400	1188400	2990	2990	2990	2990	0
654	20241018	091300	1188400	2990	2990	2990	2990	0
655	20241018	091200	1188400	2990	2990	2990	2990	1
656	20241018	091100	1185410	2985	2985	2985	2985	0
657	20241018	091000	1185410	2985	2985	2985	2985	0
658	20241018	090900	1185410	2985	2985	2985	2985	0
659	20241018	090800	1185410	2985	2990	2990	2985	53
660	20241018	090700	1027190	2990	2985	2990	2985	126
661	20241018	090600	651050	2985	2985	2985	2985	0
662	20241018	090500	651050	2985	2985	2985	2985	5
663	20241018	090400	636125	2985	2985	2985	2985	61
664	20241018	090300	454040	2985	2985	2985	2985	99
665	20241018	090200	158525	2990	2990	2990	2990	42
666	20241018	090100	32945	2995	2995	2995	2995	1
667	20241018	090000	29950	2995	2995	2995	2995	10