KissMeData/011320/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185600	69354555	4070	4070	4070	4070	1610
3	20241018	185500	69354555	4070	4070	4070	4070	0
4	20241018	185400	69354555	4070	4070	4070	4070	0
5	20241018	185300	69354555	4070	4070	4070	4070	0
6	20241018	185200	69354555	4070	4070	4070	4070	0
7	20241018	185100	69354555	4070	4070	4070	4070	0
8	20241018	185000	69354555	4070	4070	4070	4070	0
9	20241018	184900	69354555	4070	4070	4070	4070	0
10	20241018	184800	69354555	4070	4070	4070	4070	0
11	20241018	184700	69354555	4070	4070	4070	4070	0
12	20241018	184600	69354555	4070	4070	4070	4070	0
13	20241018	184500	69354555	4070	4070	4070	4070	0
14	20241018	184400	69354555	4070	4070	4070	4070	0
15	20241018	184300	69354555	4070	4070	4070	4070	0
16	20241018	184200	69354555	4070	4070	4070	4070	0
17	20241018	184100	69354555	4070	4070	4070	4070	0
18	20241018	184000	69354555	4070	4070	4070	4070	0
19	20241018	183900	69354555	4070	4070	4070	4070	0
20	20241018	183800	69354555	4070	4070	4070	4070	0
21	20241018	183700	69354555	4070	4070	4070	4070	0
22	20241018	183600	69354555	4070	4070	4070	4070	0
23	20241018	183500	69354555	4070	4070	4070	4070	0
24	20241018	183400	69354555	4070	4070	4070	4070	0
25	20241018	183300	69354555	4070	4070	4070	4070	0
26	20241018	183200	69354555	4070	4070	4070	4070	0
27	20241018	183100	69354555	4070	4070	4070	4070	0
28	20241018	183000	69354555	4070	4070	4070	4070	0
29	20241018	182900	69354555	4070	4070	4070	4070	0
30	20241018	182800	69354555	4070	4070	4070	4070	0
31	20241018	182700	69354555	4070	4070	4070	4070	0
32	20241018	182600	69354555	4070	4070	4070	4070	1610
33	20241018	182500	69354555	4070	4070	4070	4070	0
34	20241018	182400	69354555	4070	4070	4070	4070	0
35	20241018	182300	69354555	4070	4070	4070	4070	0
36	20241018	182200	69354555	4070	4070	4070	4070	0
37	20241018	182100	69354555	4070	4070	4070	4070	0
38	20241018	182000	69354555	4070	4070	4070	4070	0
39	20241018	181900	69354555	4070	4070	4070	4070	0
40	20241018	181800	69354555	4070	4070	4070	4070	0
41	20241018	181700	69354555	4070	4070	4070	4070	0
42	20241018	181600	69354555	4070	4070	4070	4070	0
43	20241018	181500	69354555	4070	4070	4070	4070	0
44	20241018	181400	69354555	4070	4070	4070	4070	0
45	20241018	181300	69354555	4070	4070	4070	4070	0
46	20241018	181200	69354555	4070	4070	4070	4070	0
47	20241018	181100	69354555	4070	4070	4070	4070	0
48	20241018	181000	69354555	4070	4070	4070	4070	0
49	20241018	180900	69354555	4070	4070	4070	4070	0
50	20241018	180800	69354555	4070	4070	4070	4070	0
51	20241018	180700	69354555	4070	4070	4070	4070	0
52	20241018	180600	69354555	4070	4070	4070	4070	0
53	20241018	180500	69354555	4070	4070	4070	4070	0
54	20241018	180400	69354555	4070	4070	4070	4070	0
55	20241018	180300	69354555	4070	4070	4070	4070	0
56	20241018	180200	69354555	4070	4070	4070	4070	0
57	20241018	180100	69354555	4070	4070	4070	4070	0
58	20241018	180000	69354555	4070	4070	4070	4070	0
59	20241018	175900	69354555	4070	4070	4070	4070	0
60	20241018	175800	69354555	4070	4070	4070	4070	0
61	20241018	175700	69354555	4070	4070	4070	4070	0
62	20241018	175600	69354555	4070	4070	4070	4070	1610
63	20241018	175500	69354555	4070	4070	4070	4070	0
64	20241018	175400	69354555	4070	4070	4070	4070	0
65	20241018	175300	69354555	4070	4070	4070	4070	0
66	20241018	175200	69354555	4070	4070	4070	4070	0
67	20241018	175100	69354555	4070	4070	4070	4070	0
68	20241018	175000	69354555	4070	4070	4070	4070	0
69	20241018	174900	69354555	4070	4070	4070	4070	0
70	20241018	174800	69354555	4070	4070	4070	4070	0
71	20241018	174700	69354555	4070	4070	4070	4070	0
72	20241018	174600	69354555	4070	4070	4070	4070	0
73	20241018	174500	69354555	4070	4070	4070	4070	0
74	20241018	174400	69354555	4070	4070	4070	4070	0
75	20241018	174300	69354555	4070	4070	4070	4070	0
76	20241018	174200	69354555	4070	4070	4070	4070	0
77	20241018	174100	69354555	4070	4070	4070	4070	0
78	20241018	174000	69354555	4070	4070	4070	4070	0
79	20241018	173900	69354555	4070	4070	4070	4070	0
80	20241018	173800	69354555	4070	4070	4070	4070	0
81	20241018	173700	69354555	4070	4070	4070	4070	0
82	20241018	173600	69354555	4070	4070	4070	4070	0
83	20241018	173500	69354555	4070	4070	4070	4070	0
84	20241018	173400	69354555	4070	4070	4070	4070	0
85	20241018	173300	69354555	4070	4070	4070	4070	0
86	20241018	173200	69354555	4070	4070	4070	4070	0
87	20241018	173100	69354555	4070	4070	4070	4070	0
88	20241018	173000	69354555	4070	4070	4070	4070	0
89	20241018	172900	69354555	4070	4070	4070	4070	0
90	20241018	172800	69354555	4070	4070	4070	4070	0
91	20241018	172700	69354555	4070	4070	4070	4070	0
92	20241018	172600	69354555	4070	4070	4070	4070	1610
93	20241018	172500	69354555	4070	4070	4070	4070	0
94	20241018	172400	69354555	4070	4070	4070	4070	0
95	20241018	172300	69354555	4070	4070	4070	4070	0
96	20241018	172200	69354555	4070	4070	4070	4070	0
97	20241018	172100	69354555	4070	4070	4070	4070	0
98	20241018	172000	69354555	4070	4070	4070	4070	0
99	20241018	171900	69354555	4070	4070	4070	4070	0
100	20241018	171800	69354555	4070	4070	4070	4070	0
101	20241018	171700	69354555	4070	4070	4070	4070	0
102	20241018	171600	69354555	4070	4070	4070	4070	0
103	20241018	171500	69354555	4070	4070	4070	4070	0
104	20241018	171400	69354555	4070	4070	4070	4070	0
105	20241018	171300	69354555	4070	4070	4070	4070	0
106	20241018	171200	69354555	4070	4070	4070	4070	0
107	20241018	171100	69354555	4070	4070	4070	4070	0
108	20241018	171000	69354555	4070	4070	4070	4070	0
109	20241018	170900	69354555	4070	4070	4070	4070	0
110	20241018	170800	69354555	4070	4070	4070	4070	0
111	20241018	170700	69354555	4070	4070	4070	4070	0
112	20241018	170600	69354555	4070	4070	4070	4070	0
113	20241018	170500	69354555	4070	4070	4070	4070	0
114	20241018	170400	69354555	4070	4070	4070	4070	0
115	20241018	170300	69354555	4070	4070	4070	4070	0
116	20241018	170200	69354555	4070	4070	4070	4070	0
117	20241018	170100	69354555	4070	4070	4070	4070	0
118	20241018	170000	69354555	4070	4070	4070	4070	0
119	20241018	165900	69354555	4070	4070	4070	4070	0
120	20241018	165800	69354555	4070	4070	4070	4070	0
121	20241018	165700	69354555	4070	4070	4070	4070	0
122	20241018	165600	69354555	4070	4070	4070	4070	1610
123	20241018	165500	69354555	4070	4070	4070	4070	0
124	20241018	165400	69354555	4070	4070	4070	4070	0
125	20241018	165300	69354555	4070	4070	4070	4070	0
126	20241018	165200	69354555	4070	4070	4070	4070	0
127	20241018	165100	69354555	4070	4070	4070	4070	0
128	20241018	165000	69354555	4070	4070	4070	4070	0
129	20241018	164900	69354555	4070	4070	4070	4070	0
130	20241018	164800	69354555	4070	4070	4070	4070	0
131	20241018	164700	69354555	4070	4070	4070	4070	0
132	20241018	164600	69354555	4070	4070	4070	4070	0
133	20241018	164500	69354555	4070	4070	4070	4070	0
134	20241018	164400	69354555	4070	4070	4070	4070	0
135	20241018	164300	69354555	4070	4070	4070	4070	0
136	20241018	164200	69354555	4070	4070	4070	4070	0
137	20241018	164100	69354555	4070	4070	4070	4070	0
138	20241018	164000	69354555	4070	4070	4070	4070	0
139	20241018	163900	69354555	4070	4070	4070	4070	0
140	20241018	163800	69354555	4070	4070	4070	4070	0
141	20241018	163700	69354555	4070	4070	4070	4070	0
142	20241018	163600	69354555	4070	4070	4070	4070	0
143	20241018	163500	69354555	4070	4070	4070	4070	0
144	20241018	163400	69354555	4070	4070	4070	4070	0
145	20241018	163300	69354555	4070	4070	4070	4070	0
146	20241018	163200	69354555	4070	4070	4070	4070	0
147	20241018	163100	69354555	4070	4070	4070	4070	0
148	20241018	163000	69354555	4070	4070	4070	4070	0
149	20241018	162900	69354555	4070	4070	4070	4070	0
150	20241018	162800	69354555	4070	4070	4070	4070	0
151	20241018	162700	69354555	4070	4070	4070	4070	0
152	20241018	162600	69354555	4070	4070	4070	4070	1610
153	20241018	162500	69354555	4070	4070	4070	4070	0
154	20241018	162400	69354555	4070	4070	4070	4070	0
155	20241018	162300	69354555	4070	4070	4070	4070	0
156	20241018	162200	69354555	4070	4070	4070	4070	0
157	20241018	162100	69354555	4070	4070	4070	4070	0
158	20241018	162000	69354555	4070	4070	4070	4070	0
159	20241018	161900	69354555	4070	4070	4070	4070	0
160	20241018	161800	69354555	4070	4070	4070	4070	0
161	20241018	161700	69354555	4070	4070	4070	4070	0
162	20241018	161600	69354555	4070	4070	4070	4070	0
163	20241018	161500	69354555	4070	4070	4070	4070	0
164	20241018	161400	69354555	4070	4070	4070	4070	0
165	20241018	161300	69354555	4070	4070	4070	4070	0
166	20241018	161200	69354555	4070	4070	4070	4070	0
167	20241018	161100	69354555	4070	4070	4070	4070	0
168	20241018	161000	69354555	4070	4070	4070	4070	0
169	20241018	160900	69354555	4070	4070	4070	4070	0
170	20241018	160800	69354555	4070	4070	4070	4070	0
171	20241018	160700	69354555	4070	4070	4070	4070	0
172	20241018	160600	69354555	4070	4070	4070	4070	0
173	20241018	160500	69354555	4070	4070	4070	4070	0
174	20241018	160400	69354555	4070	4070	4070	4070	0
175	20241018	160300	69354555	4070	4070	4070	4070	0
176	20241018	160200	69354555	4070	4070	4070	4070	0
177	20241018	160100	69354555	4070	4070	4070	4070	0
178	20241018	160000	69354555	4070	4070	4070	4070	0
179	20241018	155900	69354555	4070	4070	4070	4070	0
180	20241018	155800	69354555	4070	4070	4070	4070	0
181	20241018	155700	69354555	4070	4070	4070	4070	0
182	20241018	155600	69354555	4070	4070	4070	4070	1610
183	20241018	155500	69354555	4070	4070	4070	4070	0
184	20241018	155400	69354555	4070	4070	4070	4070	0
185	20241018	155300	69354555	4070	4070	4070	4070	0
186	20241018	155200	69354555	4070	4070	4070	4070	0
187	20241018	155100	69354555	4070	4070	4070	4070	0
188	20241018	155000	69354555	4070	4070	4070	4070	0
189	20241018	154900	69354555	4070	4070	4070	4070	0
190	20241018	154800	69354555	4070	4070	4070	4070	0
191	20241018	154700	69354555	4070	4070	4070	4070	0
192	20241018	154600	69354555	4070	4070	4070	4070	0
193	20241018	154500	69354555	4070	4070	4070	4070	0
194	20241018	154400	69354555	4070	4070	4070	4070	0
195	20241018	154300	69354555	4070	4070	4070	4070	0
196	20241018	154200	69354555	4070	4070	4070	4070	0
197	20241018	154100	69354555	4070	4070	4070	4070	0
198	20241018	154000	69354555	4070	4070	4070	4070	0
199	20241018	153900	69354555	4070	4070	4070	4070	0
200	20241018	153800	69354555	4070	4070	4070	4070	0
201	20241018	153700	69354555	4070	4070	4070	4070	0
202	20241018	153600	69354555	4070	4070	4070	4070	0
203	20241018	153500	69354555	4070	4070	4070	4070	0
204	20241018	153400	69354555	4070	4070	4070	4070	0
205	20241018	153300	69354555	4070	4070	4070	4070	0
206	20241018	153200	69354555	4070	4070	4070	4070	0
207	20241018	153100	69354555	4070	4070	4070	4070	0
208	20241018	153000	69354555	4070	4070	4070	4070	1610
209	20241018	152900	62801855	4030	4030	4030	4030	0
210	20241018	152800	62801855	4030	4030	4030	4030	0
211	20241018	152700	62801855	4030	4030	4030	4030	0
212	20241018	152600	62801855	4030	4030	4030	4030	0
213	20241018	152500	62801855	4030	4030	4030	4030	0
214	20241018	152400	62801855	4030	4030	4030	4030	0
215	20241018	152300	62801855	4030	4030	4030	4030	0
216	20241018	152200	62801855	4030	4030	4030	4030	0
217	20241018	152100	62801855	4030	4030	4030	4030	0
218	20241018	152000	62801855	4030	4030	4030	4030	0
219	20241018	151900	62801855	4030	4005	4030	4000	245
220	20241018	151800	61820290	4020	4020	4020	4020	132
221	20241018	151700	61289650	4020	4005	4020	4005	98
222	20241018	151600	60897145	4005	4005	4005	4005	0
223	20241018	151500	60897145	4005	4005	4005	4005	6
224	20241018	151400	60873115	4030	4030	4030	4030	0
225	20241018	151300	60873115	4030	4030	4030	4030	0
226	20241018	151200	60873115	4030	4030	4030	4030	0
227	20241018	151100	60873115	4030	4030	4030	4030	0
228	20241018	151000	60873115	4030	4030	4030	4030	0
229	20241018	150900	60873115	4030	4035	4035	4005	67
230	20241018	150800	60604175	4005	4005	4005	4005	0
231	20241018	150700	60604175	4005	4005	4005	4005	0
232	20241018	150600	60604175	4005	4035	4035	4005	317
233	20241018	150500	59334260	4010	4010	4010	4010	122
234	20241018	150400	58845040	4035	4010	4035	4010	25
235	20241018	150300	58744765	4020	4020	4035	4020	16
236	20241018	150200	58680430	4030	4030	4030	4030	4
237	20241018	150100	58664310	4035	4035	4035	4035	18
238	20241018	150000	58591680	4035	4035	4035	4035	7
239	20241018	145900	58563435	4040	4040	4040	4040	0
240	20241018	145800	58563435	4040	4040	4040	4040	0
241	20241018	145700	58563435	4040	4040	4040	4040	0
242	20241018	145600	58563435	4040	4040	4040	4040	0
243	20241018	145500	58563435	4040	4040	4040	4040	2
244	20241018	145400	58555355	4040	4040	4040	4040	0
245	20241018	145300	58555355	4040	4040	4040	4040	0
246	20241018	145200	58555355	4040	4040	4040	4040	0
247	20241018	145100	58555355	4040	4030	4040	4030	20
248	20241018	145000	58474625	4025	4025	4025	4025	6
249	20241018	144900	58450475	4040	4040	4040	4040	0
250	20241018	144800	58450475	4040	4040	4040	4040	0
251	20241018	144700	58450475	4040	4035	4040	4035	60
252	20241018	144600	58208325	4030	4030	4030	4030	0
253	20241018	144500	58208325	4030	4030	4030	4030	0
254	20241018	144400	58208325	4030	4030	4030	4030	0
255	20241018	144300	58208325	4030	4030	4030	4030	0
256	20241018	144200	58208325	4030	4030	4030	4030	0
257	20241018	144100	58208325	4030	4010	4030	4010	2
258	20241018	144000	58200285	4035	4035	4035	4035	0
259	20241018	143900	58200285	4035	4035	4035	4035	0
260	20241018	143800	58200285	4035	4035	4035	4035	0
261	20241018	143700	58200285	4035	4035	4035	4035	0
262	20241018	143600	58200285	4035	4035	4035	4035	0
263	20241018	143500	58200285	4035	4035	4035	4035	0
264	20241018	143400	58200285	4035	4035	4035	4035	75
265	20241018	143300	57897660	4030	4010	4030	4010	2
266	20241018	143200	57889620	4040	4040	4040	4040	0
267	20241018	143100	57889620	4040	4040	4040	4040	0
268	20241018	143000	57889620	4040	4040	4040	4040	0
269	20241018	142900	57889620	4040	4040	4040	4040	20
270	20241018	142800	57808820	4040	4030	4040	4030	30
271	20241018	142700	57687820	4030	4030	4030	4030	0
272	20241018	142600	57687820	4030	4025	4030	4025	527
273	20241018	142500	55564385	4030	4030	4030	4030	0
274	20241018	142400	55564385	4030	4030	4030	4030	100
275	20241018	142300	55161385	4040	4040	4040	4040	0
276	20241018	142200	55161385	4040	4040	4040	4040	0
277	20241018	142100	55161385	4040	4040	4040	4040	0
278	20241018	142000	55161385	4040	4040	4040	4040	0
279	20241018	141900	55161385	4040	4040	4040	4040	0
280	20241018	141800	55161385	4040	4040	4040	4040	0
281	20241018	141700	55161385	4040	4040	4040	4040	0
282	20241018	141600	55161385	4040	4040	4040	4040	0
283	20241018	141500	55161385	4040	4040	4040	4040	10
284	20241018	141400	55120985	4040	4045	4050	4000	2450
285	20241018	141300	45293410	4050	4050	4050	4050	0
286	20241018	141200	45293410	4050	4050	4050	4050	0
287	20241018	141100	45293410	4050	4050	4050	4050	12
288	20241018	141000	45244810	4045	4045	4045	4045	0
289	20241018	140900	45244810	4045	4045	4045	4045	23
290	20241018	140800	45151775	4050	4050	4050	4050	0
291	20241018	140700	45151775	4050	4050	4050	4050	0
292	20241018	140600	45151775	4050	4050	4050	4050	568
293	20241018	140500	42851375	4070	4070	4070	4070	0
294	20241018	140400	42851375	4070	4070	4070	4070	0
295	20241018	140300	42851375	4070	4070	4070	4070	0
296	20241018	140200	42851375	4070	4070	4070	4070	0
297	20241018	140100	42851375	4070	4070	4070	4070	0
298	20241018	140000	42851375	4070	4070	4070	4070	0
299	20241018	135900	42851375	4070	4070	4070	4070	0
300	20241018	135800	42851375	4070	4070	4070	4070	0
301	20241018	135700	42851375	4070	4070	4070	4070	0
302	20241018	135600	42851375	4070	4070	4070	4070	0
303	20241018	135500	42851375	4070	4070	4070	4070	0
304	20241018	135400	42851375	4070	4070	4070	4070	0
305	20241018	135300	42851375	4070	4070	4070	4070	0
306	20241018	135200	42851375	4070	4070	4070	4070	0
307	20241018	135100	42851375	4070	4070	4070	4070	0
308	20241018	135000	42851375	4070	4070	4070	4070	0
309	20241018	134900	42851375	4070	4070	4070	4070	0
310	20241018	134800	42851375	4070	4070	4070	4070	0
311	20241018	134700	42851375	4070	4070	4070	4070	0
312	20241018	134600	42851375	4070	4070	4070	4070	0
313	20241018	134500	42851375	4070	4070	4070	4070	0
314	20241018	134400	42851375	4070	4070	4070	4070	0
315	20241018	134300	42851375	4070	4070	4070	4070	0
316	20241018	134200	42851375	4070	4070	4070	4070	0
317	20241018	134100	42851375	4070	4070	4070	4070	0
318	20241018	134000	42851375	4070	4070	4070	4070	0
319	20241018	133900	42851375	4070	4070	4070	4070	0
320	20241018	133800	42851375	4070	4070	4070	4070	0
321	20241018	133700	42851375	4070	4070	4070	4070	0
322	20241018	133600	42851375	4070	4070	4070	4070	0
323	20241018	133500	42851375	4070	4070	4070	4070	2
324	20241018	133400	42843235	4045	4045	4045	4045	0
325	20241018	133300	42843235	4045	4045	4045	4045	0
326	20241018	133200	42843235	4045	4045	4045	4045	0
327	20241018	133100	42843235	4045	4045	4045	4045	0
328	20241018	133000	42843235	4045	4045	4045	4045	110
329	20241018	132900	42398285	4045	4045	4045	4045	48
330	20241018	132800	42204125	4070	4070	4070	4070	0
331	20241018	132700	42204125	4070	4070	4070	4070	0
332	20241018	132600	42204125	4070	4070	4070	4070	0
333	20241018	132500	42204125	4070	4070	4070	4070	0
334	20241018	132400	42204125	4070	4070	4070	4070	0
335	20241018	132300	42204125	4070	4070	4070	4070	0
336	20241018	132200	42204125	4070	4070	4070	4070	0
337	20241018	132100	42204125	4070	4070	4070	4070	0
338	20241018	132000	42204125	4070	4070	4070	4070	0
339	20241018	131900	42204125	4070	4070	4070	4070	0
340	20241018	131800	42204125	4070	4070	4070	4070	3
341	20241018	131700	42191915	4070	4070	4070	4070	0
342	20241018	131600	42191915	4070	4070	4070	4070	0
343	20241018	131500	42191915	4070	4070	4070	4070	0
344	20241018	131400	42191915	4070	4070	4070	4070	0
345	20241018	131300	42191915	4070	4070	4070	4070	0
346	20241018	131200	42191915	4070	4070	4070	4070	0
347	20241018	131100	42191915	4070	4070	4070	4070	0
348	20241018	131000	42191915	4070	4070	4070	4070	3
349	20241018	130900	42179705	4045	4045	4045	4045	0
350	20241018	130800	42179705	4045	4045	4045	4045	0
351	20241018	130700	42179705	4045	4045	4045	4045	0
352	20241018	130600	42179705	4045	4045	4045	4045	0
353	20241018	130500	42179705	4045	4045	4045	4045	0
354	20241018	130400	42179705	4045	4045	4045	4045	0
355	20241018	130300	42179705	4045	4045	4045	4045	0
356	20241018	130200	42179705	4045	4050	4050	4045	105
357	20241018	130100	41754675	4055	4055	4055	4055	45
358	20241018	130000	41572200	4075	4075	4075	4075	5
359	20241018	125900	41551825	4055	4055	4055	4055	7
360	20241018	125800	41523440	4075	4075	4075	4075	0
361	20241018	125700	41523440	4075	4075	4075	4075	20
362	20241018	125600	41441940	4075	4075	4075	4075	50
363	20241018	125500	41238190	4055	4055	4055	4055	0
364	20241018	125400	41238190	4055	4055	4055	4055	1
365	20241018	125300	41234135	4050	4050	4050	4050	0
366	20241018	125200	41234135	4050	4050	4050	4050	0
367	20241018	125100	41234135	4050	4050	4050	4050	9
368	20241018	125000	41197685	4075	4075	4075	4075	0
369	20241018	124900	41197685	4075	4075	4075	4075	2
370	20241018	124800	41189535	4075	4075	4075	4075	0
371	20241018	124700	41189535	4075	4075	4075	4075	0
372	20241018	124600	41189535	4075	4075	4075	4075	0
373	20241018	124500	41189535	4075	4075	4075	4075	0
374	20241018	124400	41189535	4075	4075	4075	4075	0
375	20241018	124300	41189535	4075	4075	4075	4075	0
376	20241018	124200	41189535	4075	4075	4075	4075	0
377	20241018	124100	41189535	4075	4070	4075	4070	5
378	20241018	124000	41169165	4070	4070	4070	4070	100
379	20241018	123900	40762165	4070	4070	4070	4070	0
380	20241018	123800	40762165	4070	4070	4070	4070	0
381	20241018	123700	40762165	4070	4070	4070	4070	0
382	20241018	123600	40762165	4070	4070	4070	4070	2
383	20241018	123500	40754025	4070	4070	4070	4070	0
384	20241018	123400	40754025	4070	4070	4070	4070	0
385	20241018	123300	40754025	4070	4070	4070	4070	0
386	20241018	123200	40754025	4070	4070	4070	4070	11
387	20241018	123100	40709255	4025	4025	4025	4025	0
388	20241018	123000	40709255	4025	4025	4025	4025	0
389	20241018	122900	40709255	4025	4030	4030	4025	55
390	20241018	122800	40487650	4070	4070	4070	4070	0
391	20241018	122700	40487650	4070	4070	4070	4070	0
392	20241018	122600	40487650	4070	4070	4070	4070	0
393	20241018	122500	40487650	4070	4030	4070	4030	2
394	20241018	122400	40479550	4030	4030	4030	4030	23
395	20241018	122300	40386860	4030	4030	4030	4030	0
396	20241018	122200	40386860	4030	4030	4030	4030	0
397	20241018	122100	40386860	4030	4030	4030	4030	0
398	20241018	122000	40386860	4030	4030	4030	4030	0
399	20241018	121900	40386860	4030	4035	4035	4030	771
400	20241018	121800	37277300	4035	4035	4035	4035	0
401	20241018	121700	37277300	4035	4035	4035	4035	0
402	20241018	121600	37277300	4035	4035	4035	4035	0
403	20241018	121500	37277300	4035	4035	4035	4035	0
404	20241018	121400	37277300	4035	4035	4035	4035	0
405	20241018	121300	37277300	4035	4035	4035	4035	0
406	20241018	121200	37277300	4035	4035	4035	4035	0
407	20241018	121100	37277300	4035	4035	4035	4035	63
408	20241018	121000	37023095	4100	4100	4100	4100	0
409	20241018	120900	37023095	4100	4100	4100	4100	0
410	20241018	120800	37023095	4100	4100	4100	4100	0
411	20241018	120700	37023095	4100	4100	4100	4100	0
412	20241018	120600	37023095	4100	4100	4100	4100	0
413	20241018	120500	37023095	4100	4100	4100	4100	0
414	20241018	120400	37023095	4100	4100	4100	4100	0
415	20241018	120300	37023095	4100	4100	4100	4100	0
416	20241018	120200	37023095	4100	4100	4100	4100	0
417	20241018	120100	37023095	4100	4100	4100	4100	0
418	20241018	120000	37023095	4100	4100	4100	4100	0
419	20241018	115900	37023095	4100	4100	4100	4100	0
420	20241018	115800	37023095	4100	4100	4100	4100	0
421	20241018	115700	37023095	4100	4100	4100	4100	0
422	20241018	115600	37023095	4100	4100	4100	4100	0
423	20241018	115500	37023095	4100	4100	4100	4100	0
424	20241018	115400	37023095	4100	4100	4100	4100	0
425	20241018	115300	37023095	4100	4100	4100	4100	0
426	20241018	115200	37023095	4100	4055	4100	4030	694
427	20241018	115100	34215535	4055	4055	4055	4055	0
428	20241018	115000	34215535	4055	4055	4055	4055	146
429	20241018	114900	33623505	4055	4055	4055	4055	0
430	20241018	114800	33623505	4055	4055	4055	4055	0
431	20241018	114700	33623505	4055	4055	4055	4055	21
432	20241018	114600	33538350	4075	4075	4075	4075	0
433	20241018	114500	33538350	4075	4075	4075	4075	0
434	20241018	114400	33538350	4075	4075	4075	4075	0
435	20241018	114300	33538350	4075	4055	4075	4055	69
436	20241018	114200	33258355	4060	4075	4075	4060	2373
437	20241018	114100	23602205	4075	4075	4075	4075	0
438	20241018	114000	23602205	4075	4075	4075	4075	0
439	20241018	113900	23602205	4075	4075	4075	4075	0
440	20241018	113800	23602205	4075	4075	4075	4075	0
441	20241018	113700	23602205	4075	4075	4075	4075	0
442	20241018	113600	23602205	4075	4075	4075	4075	0
443	20241018	113500	23602205	4075	4075	4075	4075	0
444	20241018	113400	23602205	4075	4075	4075	4075	0
445	20241018	113300	23602205	4075	4075	4075	4075	0
446	20241018	113200	23602205	4075	4075	4075	4075	0
447	20241018	113100	23602205	4075	4075	4075	4075	0
448	20241018	113000	23602205	4075	4075	4075	4075	90
449	20241018	112900	23235455	4075	4070	4075	4070	51
450	20241018	112800	23027635	4075	4075	4075	4075	0
451	20241018	112700	23027635	4075	4075	4075	4075	0
452	20241018	112600	23027635	4075	4075	4075	4075	0
453	20241018	112500	23027635	4075	4075	4075	4075	0
454	20241018	112400	23027635	4075	4075	4075	4075	1
455	20241018	112300	23023560	4075	4075	4075	4075	0
456	20241018	112200	23023560	4075	4075	4075	4075	10
457	20241018	112100	22982810	4070	4070	4070	4070	0
458	20241018	112000	22982810	4070	4070	4070	4070	160
459	20241018	111900	22331610	4065	4065	4065	4065	0
460	20241018	111800	22331610	4065	4065	4065	4065	0
461	20241018	111700	22331610	4065	4065	4065	4065	250
462	20241018	111600	21315360	4065	4100	4100	4065	969
463	20241018	111500	17369050	4100	4100	4100	4100	0
464	20241018	111400	17369050	4100	4100	4100	4100	0
465	20241018	111300	17369050	4100	4100	4100	4100	0
466	20241018	111200	17369050	4100	4100	4100	4100	0
467	20241018	111100	17369050	4100	4100	4100	4100	0
468	20241018	111000	17369050	4100	4100	4100	4100	10
469	20241018	110900	17328050	4070	4070	4070	4070	23
470	20241018	110800	17234440	4100	4100	4100	4100	0
471	20241018	110700	17234440	4100	4100	4100	4100	0
472	20241018	110600	17234440	4100	4100	4100	4100	0
473	20241018	110500	17234440	4100	4100	4100	4100	8
474	20241018	110400	17201640	4070	4070	4070	4070	0
475	20241018	110300	17201640	4070	4070	4070	4070	3
476	20241018	110200	17189430	4100	4100	4100	4100	0
477	20241018	110100	17189430	4100	4100	4100	4100	0
478	20241018	110000	17189430	4100	4095	4100	4095	50
479	20241018	105900	16984655	4070	4070	4070	4070	0
480	20241018	105800	16984655	4070	4070	4070	4070	0
481	20241018	105700	16984655	4070	4070	4070	4070	0
482	20241018	105600	16984655	4070	4070	4070	4070	3
483	20241018	105500	16972445	4100	4100	4100	4100	0
484	20241018	105400	16972445	4100	4100	4100	4100	0
485	20241018	105300	16972445	4100	4100	4100	4100	0
486	20241018	105200	16972445	4100	4100	4100	4100	0
487	20241018	105100	16972445	4100	4100	4100	4100	0
488	20241018	105000	16972445	4100	4100	4100	4100	1
489	20241018	104900	16968345	4100	4080	4100	4080	130
490	20241018	104800	16437545	4080	4080	4080	4080	0
491	20241018	104700	16437545	4080	4080	4080	4080	0
492	20241018	104600	16437545	4080	4080	4080	4080	0
493	20241018	104500	16437545	4080	4080	4080	4080	0
494	20241018	104400	16437545	4080	4080	4080	4080	0
495	20241018	104300	16437545	4080	4080	4080	4080	0
496	20241018	104200	16437545	4080	4080	4080	4080	0
497	20241018	104100	16437545	4080	4065	4080	4065	2
498	20241018	104000	16429400	4065	4065	4065	4065	4
499	20241018	103900	16413140	4080	4080	4080	4080	0
500	20241018	103800	16413140	4080	4080	4080	4080	0
501	20241018	103700	16413140	4080	4080	4080	4080	0
502	20241018	103600	16413140	4080	4080	4080	4080	0
503	20241018	103500	16413140	4080	4080	4080	4080	0
504	20241018	103400	16413140	4080	4080	4080	4080	2
505	20241018	103300	16404980	4065	4065	4065	4065	0
506	20241018	103200	16404980	4065	4080	4080	4065	857
507	20241018	103100	12914960	4080	4080	4080	4080	0
508	20241018	103000	12914960	4080	4080	4080	4080	0
509	20241018	102900	12914960	4080	4080	4080	4080	0
510	20241018	102800	12914960	4080	4080	4080	4080	0
511	20241018	102700	12914960	4080	4080	4080	4080	32
512	20241018	102600	12784400	4085	4085	4085	4085	0
513	20241018	102500	12784400	4085	4085	4085	4085	0
514	20241018	102400	12784400	4085	4085	4085	4085	0
515	20241018	102300	12784400	4085	4085	4085	4085	300
516	20241018	102200	11558900	4085	4085	4085	4085	20
517	20241018	102100	11477200	4085	4085	4085	4085	0
518	20241018	102000	11477200	4085	4085	4085	4085	0
519	20241018	101900	11477200	4085	4085	4085	4085	3
520	20241018	101800	11464945	4085	4085	4085	4085	0
521	20241018	101700	11464945	4085	4085	4085	4085	0
522	20241018	101600	11464945	4085	4085	4085	4085	0
523	20241018	101500	11464945	4085	4085	4085	4085	5
524	20241018	101400	11444520	4100	4100	4100	4100	0
525	20241018	101300	11444520	4100	4100	4100	4100	0
526	20241018	101200	11444520	4100	4100	4100	4100	1
527	20241018	101100	11440420	4100	4100	4100	4100	0
528	20241018	101000	11440420	4100	4100	4100	4100	2
529	20241018	100900	11432220	4100	4100	4100	4100	0
530	20241018	100800	11432220	4100	4100	4100	4100	0
531	20241018	100700	11432220	4100	4100	4100	4100	50
532	20241018	100600	11227220	4100	4100	4100	4100	1
533	20241018	100500	11223120	4100	4100	4100	4100	0
534	20241018	100400	11223120	4100	4100	4100	4100	77
535	20241018	100300	10907420	4100	4100	4100	4100	1
536	20241018	100200	10903320	4100	4100	4100	4100	0
537	20241018	100100	10903320	4100	4100	4100	4100	0
538	20241018	100000	10903320	4100	4100	4100	4100	0
539	20241018	095900	10903320	4100	4100	4100	4100	18
540	20241018	095800	10829520	4075	4075	4075	4075	0
541	20241018	095700	10829520	4075	4075	4075	4075	0
542	20241018	095600	10829520	4075	4075	4075	4075	0
543	20241018	095500	10829520	4075	4075	4075	4075	0
544	20241018	095400	10829520	4075	4080	4080	4075	3
545	20241018	095300	10817285	4085	4085	4085	4085	345
546	20241018	095200	9407960	4080	4080	4080	4080	0
547	20241018	095100	9407960	4080	4080	4080	4080	100
548	20241018	095000	8999960	4085	4085	4085	4085	5
549	20241018	094900	8979535	4100	4100	4100	4100	0
550	20241018	094800	8979535	4100	4100	4100	4100	0
551	20241018	094700	8979535	4100	4100	4100	4100	55
552	20241018	094600	8754035	4100	4100	4100	4100	0
553	20241018	094500	8754035	4100	4100	4100	4100	0
554	20241018	094400	8754035	4100	4100	4100	4100	0
555	20241018	094300	8754035	4100	4100	4100	4100	388
556	20241018	094200	7163235	4100	4100	4100	4100	3
557	20241018	094100	7150935	4100	4100	4100	4100	4
558	20241018	094000	7134535	4090	4090	4090	4090	0
559	20241018	093900	7134535	4090	4090	4090	4090	191
560	20241018	093800	6353345	4090	4090	4090	4090	0
561	20241018	093700	6353345	4090	4090	4090	4090	5
562	20241018	093600	6332895	4090	4090	4090	4090	0
563	20241018	093500	6332895	4090	4090	4090	4090	25
564	20241018	093400	6230645	4090	4090	4090	4090	1
565	20241018	093300	6226555	4070	4075	4075	4070	2
566	20241018	093200	6218410	4090	4090	4090	4090	0
567	20241018	093100	6218410	4090	4090	4090	4090	0
568	20241018	093000	6218410	4090	4090	4090	4090	2
569	20241018	092900	6210230	4090	4090	4090	4090	0
570	20241018	092800	6210230	4090	4090	4090	4090	0
571	20241018	092700	6210230	4090	4090	4090	4090	0
572	20241018	092600	6210230	4090	4090	4090	4090	2
573	20241018	092500	6202050	4090	4090	4090	4090	23
574	20241018	092400	6107980	4090	4090	4090	4090	0
575	20241018	092300	6107980	4090	4090	4090	4090	0
576	20241018	092200	6107980	4090	4090	4090	4090	39
577	20241018	092100	5948470	4090	4090	4090	4090	0
578	20241018	092000	5948470	4090	4085	4090	4080	190
579	20241018	091900	5173185	4090	4090	4090	4090	60
580	20241018	091800	4927785	4115	4115	4115	4115	0
581	20241018	091700	4927785	4115	4115	4115	4115	0
582	20241018	091600	4927785	4115	4115	4115	4115	0
583	20241018	091500	4927785	4115	4115	4115	4115	1
584	20241018	091400	4923670	4115	4115	4115	4115	2
585	20241018	091300	4915440	4100	4100	4100	4100	580
586	20241018	091200	2537440	4100	4095	4100	4095	95
587	20241018	091100	2148045	4095	4095	4095	4095	20
588	20241018	091000	2066145	4100	4100	4100	4100	0
589	20241018	090900	2066145	4100	4100	4100	4100	100
590	20241018	090800	1656145	4095	4095	4095	4095	269
591	20241018	090700	554590	4080	4080	4080	4080	15
592	20241018	090600	493390	4095	4095	4095	4095	20
593	20241018	090500	411490	4095	4095	4095	4095	0
594	20241018	090400	411490	4095	4095	4095	4095	2
595	20241018	090300	403300	4095	4095	4095	4095	1
596	20241018	090200	399205	4080	4080	4080	4080	27
597	20241018	090100	289045	4095	4095	4095	4095	3
598	20241018	090000	276760	4070	4070	4070	4070	68