KissMeData/040160/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192500	46950800	2670	2670	2670	2670	321
3	20241018	192400	46950800	2670	2670	2670	2670	0
4	20241018	192300	46950800	2670	2670	2670	2670	0
5	20241018	192200	46950800	2670	2670	2670	2670	0
6	20241018	192100	46950800	2670	2670	2670	2670	0
7	20241018	192000	46950800	2670	2670	2670	2670	0
8	20241018	191900	46950800	2670	2670	2670	2670	0
9	20241018	191800	46950800	2670	2670	2670	2670	0
10	20241018	191700	46950800	2670	2670	2670	2670	0
11	20241018	191600	46950800	2670	2670	2670	2670	0
12	20241018	191500	46950800	2670	2670	2670	2670	0
13	20241018	191400	46950800	2670	2670	2670	2670	0
14	20241018	191300	46950800	2670	2670	2670	2670	0
15	20241018	191200	46950800	2670	2670	2670	2670	0
16	20241018	191100	46950800	2670	2670	2670	2670	0
17	20241018	191000	46950800	2670	2670	2670	2670	0
18	20241018	190900	46950800	2670	2670	2670	2670	0
19	20241018	190800	46950800	2670	2670	2670	2670	0
20	20241018	190700	46950800	2670	2670	2670	2670	0
21	20241018	190600	46950800	2670	2670	2670	2670	0
22	20241018	190500	46950800	2670	2670	2670	2670	0
23	20241018	190400	46950800	2670	2670	2670	2670	0
24	20241018	190300	46950800	2670	2670	2670	2670	0
25	20241018	190200	46950800	2670	2670	2670	2670	0
26	20241018	190100	46950800	2670	2670	2670	2670	0
27	20241018	190000	46950800	2670	2670	2670	2670	0
28	20241018	185900	46950800	2670	2670	2670	2670	0
29	20241018	185800	46950800	2670	2670	2670	2670	0
30	20241018	185700	46950800	2670	2670	2670	2670	0
31	20241018	185600	46950800	2670	2670	2670	2670	0
32	20241018	185500	46950800	2670	2670	2670	2670	321
33	20241018	185400	46950800	2670	2670	2670	2670	0
34	20241018	185300	46950800	2670	2670	2670	2670	0
35	20241018	185200	46950800	2670	2670	2670	2670	0
36	20241018	185100	46950800	2670	2670	2670	2670	0
37	20241018	185000	46950800	2670	2670	2670	2670	0
38	20241018	184900	46950800	2670	2670	2670	2670	0
39	20241018	184800	46950800	2670	2670	2670	2670	0
40	20241018	184700	46950800	2670	2670	2670	2670	0
41	20241018	184600	46950800	2670	2670	2670	2670	0
42	20241018	184500	46950800	2670	2670	2670	2670	0
43	20241018	184400	46950800	2670	2670	2670	2670	0
44	20241018	184300	46950800	2670	2670	2670	2670	0
45	20241018	184200	46950800	2670	2670	2670	2670	0
46	20241018	184100	46950800	2670	2670	2670	2670	0
47	20241018	184000	46950800	2670	2670	2670	2670	0
48	20241018	183900	46950800	2670	2670	2670	2670	0
49	20241018	183800	46950800	2670	2670	2670	2670	0
50	20241018	183700	46950800	2670	2670	2670	2670	0
51	20241018	183600	46950800	2670	2670	2670	2670	0
52	20241018	183500	46950800	2670	2670	2670	2670	0
53	20241018	183400	46950800	2670	2670	2670	2670	0
54	20241018	183300	46950800	2670	2670	2670	2670	0
55	20241018	183200	46950800	2670	2670	2670	2670	0
56	20241018	183100	46950800	2670	2670	2670	2670	0
57	20241018	183000	46950800	2670	2670	2670	2670	0
58	20241018	182900	46950800	2670	2670	2670	2670	0
59	20241018	182800	46950800	2670	2670	2670	2670	0
60	20241018	182700	46950800	2670	2670	2670	2670	0
61	20241018	182600	46950800	2670	2670	2670	2670	0
62	20241018	182500	46950800	2670	2670	2670	2670	321
63	20241018	182400	46950800	2670	2670	2670	2670	0
64	20241018	182300	46950800	2670	2670	2670	2670	0
65	20241018	182200	46950800	2670	2670	2670	2670	0
66	20241018	182100	46950800	2670	2670	2670	2670	0
67	20241018	182000	46950800	2670	2670	2670	2670	0
68	20241018	181900	46950800	2670	2670	2670	2670	0
69	20241018	181800	46950800	2670	2670	2670	2670	0
70	20241018	181700	46950800	2670	2670	2670	2670	0
71	20241018	181600	46950800	2670	2670	2670	2670	0
72	20241018	181500	46950800	2670	2670	2670	2670	0
73	20241018	181400	46950800	2670	2670	2670	2670	0
74	20241018	181300	46950800	2670	2670	2670	2670	0
75	20241018	181200	46950800	2670	2670	2670	2670	0
76	20241018	181100	46950800	2670	2670	2670	2670	0
77	20241018	181000	46950800	2670	2670	2670	2670	0
78	20241018	180900	46950800	2670	2670	2670	2670	0
79	20241018	180800	46950800	2670	2670	2670	2670	0
80	20241018	180700	46950800	2670	2670	2670	2670	0
81	20241018	180600	46950800	2670	2670	2670	2670	0
82	20241018	180500	46950800	2670	2670	2670	2670	0
83	20241018	180400	46950800	2670	2670	2670	2670	0
84	20241018	180300	46950800	2670	2670	2670	2670	0
85	20241018	180200	46950800	2670	2670	2670	2670	0
86	20241018	180100	46950800	2670	2670	2670	2670	0
87	20241018	180000	46950800	2670	2670	2670	2670	0
88	20241018	175900	46950800	2670	2670	2670	2670	0
89	20241018	175800	46950800	2670	2670	2670	2670	0
90	20241018	175700	46950800	2670	2670	2670	2670	0
91	20241018	175600	46950800	2670	2670	2670	2670	0
92	20241018	175500	46950800	2670	2670	2670	2670	321
93	20241018	175400	46950800	2670	2670	2670	2670	0
94	20241018	175300	46950800	2670	2670	2670	2670	0
95	20241018	175200	46950800	2670	2670	2670	2670	0
96	20241018	175100	46950800	2670	2670	2670	2670	0
97	20241018	175000	46950800	2670	2670	2670	2670	0
98	20241018	174900	46950800	2670	2670	2670	2670	0
99	20241018	174800	46950800	2670	2670	2670	2670	0
100	20241018	174700	46950800	2670	2670	2670	2670	0
101	20241018	174600	46950800	2670	2670	2670	2670	0
102	20241018	174500	46950800	2670	2670	2670	2670	0
103	20241018	174400	46950800	2670	2670	2670	2670	0
104	20241018	174300	46950800	2670	2670	2670	2670	0
105	20241018	174200	46950800	2670	2670	2670	2670	0
106	20241018	174100	46950800	2670	2670	2670	2670	0
107	20241018	174000	46950800	2670	2670	2670	2670	0
108	20241018	173900	46950800	2670	2670	2670	2670	0
109	20241018	173800	46950800	2670	2670	2670	2670	0
110	20241018	173700	46950800	2670	2670	2670	2670	0
111	20241018	173600	46950800	2670	2670	2670	2670	0
112	20241018	173500	46950800	2670	2670	2670	2670	0
113	20241018	173400	46950800	2670	2670	2670	2670	0
114	20241018	173300	46950800	2670	2670	2670	2670	0
115	20241018	173200	46950800	2670	2670	2670	2670	0
116	20241018	173100	46950800	2670	2670	2670	2670	0
117	20241018	173000	46950800	2670	2670	2670	2670	0
118	20241018	172900	46950800	2670	2670	2670	2670	0
119	20241018	172800	46950800	2670	2670	2670	2670	0
120	20241018	172700	46950800	2670	2670	2670	2670	0
121	20241018	172600	46950800	2670	2670	2670	2670	0
122	20241018	172500	46950800	2670	2670	2670	2670	321
123	20241018	172400	46950800	2670	2670	2670	2670	0
124	20241018	172300	46950800	2670	2670	2670	2670	0
125	20241018	172200	46950800	2670	2670	2670	2670	0
126	20241018	172100	46950800	2670	2670	2670	2670	0
127	20241018	172000	46950800	2670	2670	2670	2670	0
128	20241018	171900	46950800	2670	2670	2670	2670	0
129	20241018	171800	46950800	2670	2670	2670	2670	0
130	20241018	171700	46950800	2670	2670	2670	2670	0
131	20241018	171600	46950800	2670	2670	2670	2670	0
132	20241018	171500	46950800	2670	2670	2670	2670	0
133	20241018	171400	46950800	2670	2670	2670	2670	0
134	20241018	171300	46950800	2670	2670	2670	2670	0
135	20241018	171200	46950800	2670	2670	2670	2670	0
136	20241018	171100	46950800	2670	2670	2670	2670	0
137	20241018	171000	46950800	2670	2670	2670	2670	0
138	20241018	170900	46950800	2670	2670	2670	2670	0
139	20241018	170800	46950800	2670	2670	2670	2670	0
140	20241018	170700	46950800	2670	2670	2670	2670	0
141	20241018	170600	46950800	2670	2670	2670	2670	0
142	20241018	170500	46950800	2670	2670	2670	2670	0
143	20241018	170400	46950800	2670	2670	2670	2670	0
144	20241018	170300	46950800	2670	2670	2670	2670	0
145	20241018	170200	46950800	2670	2670	2670	2670	0
146	20241018	170100	46950800	2670	2670	2670	2670	0
147	20241018	170000	46950800	2670	2670	2670	2670	0
148	20241018	165900	46950800	2670	2670	2670	2670	0
149	20241018	165800	46950800	2670	2670	2670	2670	0
150	20241018	165700	46950800	2670	2670	2670	2670	0
151	20241018	165600	46950800	2670	2670	2670	2670	0
152	20241018	165500	46950800	2670	2670	2670	2670	321
153	20241018	165400	46950800	2670	2670	2670	2670	0
154	20241018	165300	46950800	2670	2670	2670	2670	0
155	20241018	165200	46950800	2670	2670	2670	2670	0
156	20241018	165100	46950800	2670	2670	2670	2670	0
157	20241018	165000	46950800	2670	2670	2670	2670	0
158	20241018	164900	46950800	2670	2670	2670	2670	0
159	20241018	164800	46950800	2670	2670	2670	2670	0
160	20241018	164700	46950800	2670	2670	2670	2670	0
161	20241018	164600	46950800	2670	2670	2670	2670	0
162	20241018	164500	46950800	2670	2670	2670	2670	0
163	20241018	164400	46950800	2670	2670	2670	2670	0
164	20241018	164300	46950800	2670	2670	2670	2670	0
165	20241018	164200	46950800	2670	2670	2670	2670	0
166	20241018	164100	46950800	2670	2670	2670	2670	0
167	20241018	164000	46950800	2670	2670	2670	2670	0
168	20241018	163900	46950800	2670	2670	2670	2670	0
169	20241018	163800	46950800	2670	2670	2670	2670	0
170	20241018	163700	46950800	2670	2670	2670	2670	0
171	20241018	163600	46950800	2670	2670	2670	2670	0
172	20241018	163500	46950800	2670	2670	2670	2670	0
173	20241018	163400	46950800	2670	2670	2670	2670	0
174	20241018	163300	46950800	2670	2670	2670	2670	0
175	20241018	163200	46950800	2670	2670	2670	2670	0
176	20241018	163100	46950800	2670	2670	2670	2670	0
177	20241018	163000	46950800	2670	2670	2670	2670	0
178	20241018	162900	46950800	2670	2670	2670	2670	0
179	20241018	162800	46950800	2670	2670	2670	2670	0
180	20241018	162700	46950800	2670	2670	2670	2670	0
181	20241018	162600	46950800	2670	2670	2670	2670	0
182	20241018	162500	46950800	2670	2670	2670	2670	321
183	20241018	162400	46950800	2670	2670	2670	2670	0
184	20241018	162300	46950800	2670	2670	2670	2670	0
185	20241018	162200	46950800	2670	2670	2670	2670	0
186	20241018	162100	46950800	2670	2670	2670	2670	0
187	20241018	162000	46950800	2670	2670	2670	2670	0
188	20241018	161900	46950800	2670	2670	2670	2670	0
189	20241018	161800	46950800	2670	2670	2670	2670	0
190	20241018	161700	46950800	2670	2670	2670	2670	0
191	20241018	161600	46950800	2670	2670	2670	2670	0
192	20241018	161500	46950800	2670	2670	2670	2670	0
193	20241018	161400	46950800	2670	2670	2670	2670	0
194	20241018	161300	46950800	2670	2670	2670	2670	0
195	20241018	161200	46950800	2670	2670	2670	2670	0
196	20241018	161100	46950800	2670	2670	2670	2670	0
197	20241018	161000	46950800	2670	2670	2670	2670	0
198	20241018	160900	46950800	2670	2670	2670	2670	0
199	20241018	160800	46950800	2670	2670	2670	2670	0
200	20241018	160700	46950800	2670	2670	2670	2670	0
201	20241018	160600	46950800	2670	2670	2670	2670	0
202	20241018	160500	46950800	2670	2670	2670	2670	0
203	20241018	160400	46950800	2670	2670	2670	2670	0
204	20241018	160300	46950800	2670	2670	2670	2670	0
205	20241018	160200	46950800	2670	2670	2670	2670	0
206	20241018	160100	46950800	2670	2670	2670	2670	0
207	20241018	160000	46950800	2670	2670	2670	2670	0
208	20241018	155900	46950800	2670	2670	2670	2670	0
209	20241018	155800	46950800	2670	2670	2670	2670	0
210	20241018	155700	46950800	2670	2670	2670	2670	0
211	20241018	155600	46950800	2670	2670	2670	2670	0
212	20241018	155500	46950800	2670	2670	2670	2670	321
213	20241018	155400	46950800	2670	2670	2670	2670	0
214	20241018	155300	46950800	2670	2670	2670	2670	0
215	20241018	155200	46950800	2670	2670	2670	2670	0
216	20241018	155100	46950800	2670	2670	2670	2670	0
217	20241018	155000	46950800	2670	2670	2670	2670	0
218	20241018	154900	46950800	2670	2670	2670	2670	0
219	20241018	154800	46950800	2670	2670	2670	2670	0
220	20241018	154700	46950800	2670	2670	2670	2670	0
221	20241018	154600	46950800	2670	2670	2670	2670	0
222	20241018	154500	46950800	2670	2670	2670	2670	0
223	20241018	154400	46950800	2670	2670	2670	2670	0
224	20241018	154300	46950800	2670	2670	2670	2670	0
225	20241018	154200	46950800	2670	2670	2670	2670	0
226	20241018	154100	46950800	2670	2670	2670	2670	0
227	20241018	154000	46950800	2670	2670	2670	2670	0
228	20241018	153900	46950800	2670	2670	2670	2670	0
229	20241018	153800	46950800	2670	2670	2670	2670	0
230	20241018	153700	46950800	2670	2670	2670	2670	0
231	20241018	153600	46950800	2670	2670	2670	2670	0
232	20241018	153500	46950800	2670	2670	2670	2670	0
233	20241018	153400	46950800	2670	2670	2670	2670	0
234	20241018	153300	46950800	2670	2670	2670	2670	0
235	20241018	153200	46950800	2670	2670	2670	2670	0
236	20241018	153100	46950800	2670	2670	2670	2670	0
237	20241018	153000	46950800	2670	2670	2670	2670	321
238	20241018	152900	46093730	2670	2670	2670	2670	0
239	20241018	152800	46093730	2670	2670	2670	2670	0
240	20241018	152700	46093730	2670	2670	2670	2670	0
241	20241018	152600	46093730	2670	2670	2670	2670	0
242	20241018	152500	46093730	2670	2670	2670	2670	0
243	20241018	152400	46093730	2670	2670	2670	2670	0
244	20241018	152300	46093730	2670	2670	2670	2670	0
245	20241018	152200	46093730	2670	2670	2670	2670	0
246	20241018	152100	46093730	2670	2670	2670	2670	0
247	20241018	152000	46093730	2670	2670	2670	2670	0
248	20241018	151900	46093730	2670	2675	2695	2670	425
249	20241018	151800	44958705	2710	2710	2710	2710	0
250	20241018	151700	44958705	2710	2680	2710	2680	222
251	20241018	151600	44363715	2680	2680	2680	2680	0
252	20241018	151500	44363715	2680	2675	2680	2675	45
253	20241018	151400	44243335	2675	2670	2675	2670	300
254	20241018	151300	43441335	2675	2675	2675	2675	31
255	20241018	151200	43358410	2675	2675	2675	2675	0
256	20241018	151100	43358410	2675	2675	2675	2675	0
257	20241018	151000	43358410	2675	2675	2675	2675	26
258	20241018	150900	43288860	2675	2675	2675	2675	0
259	20241018	150800	43288860	2675	2675	2675	2675	0
260	20241018	150700	43288860	2675	2675	2675	2675	0
261	20241018	150600	43288860	2675	2675	2675	2675	3
262	20241018	150500	43280835	2680	2680	2680	2680	250
263	20241018	150400	42610835	2675	2675	2675	2675	0
264	20241018	150300	42610835	2675	2675	2675	2675	0
265	20241018	150200	42610835	2675	2675	2675	2675	5
266	20241018	150100	42597460	2675	2675	2675	2675	0
267	20241018	150000	42597460	2675	2675	2675	2675	0
268	20241018	145900	42597460	2675	2675	2675	2675	0
269	20241018	145800	42597460	2675	2675	2675	2675	0
270	20241018	145700	42597460	2675	2675	2675	2675	0
271	20241018	145600	42597460	2675	2675	2675	2675	0
272	20241018	145500	42597460	2675	2675	2675	2675	0
273	20241018	145400	42597460	2675	2675	2675	2675	50
274	20241018	145300	42463710	2680	2680	2680	2680	100
275	20241018	145200	42195710	2675	2675	2675	2675	0
276	20241018	145100	42195710	2675	2675	2675	2675	0
277	20241018	145000	42195710	2675	2675	2675	2675	0
278	20241018	144900	42195710	2675	2675	2675	2675	0
279	20241018	144800	42195710	2675	2675	2675	2675	0
280	20241018	144700	42195710	2675	2675	2675	2675	0
281	20241018	144600	42195710	2675	2675	2675	2675	0
282	20241018	144500	42195710	2675	2675	2675	2675	59
283	20241018	144400	42037885	2675	2675	2675	2675	1
284	20241018	144300	42035210	2685	2685	2685	2685	0
285	20241018	144200	42035210	2685	2685	2685	2685	0
286	20241018	144100	42035210	2685	2685	2685	2685	23
287	20241018	144000	41973455	2685	2685	2685	2685	1
288	20241018	143900	41970770	2675	2675	2675	2675	0
289	20241018	143800	41970770	2675	2675	2675	2675	0
290	20241018	143700	41970770	2675	2675	2675	2675	0
291	20241018	143600	41970770	2675	2675	2675	2675	77
292	20241018	143500	41764795	2670	2670	2670	2670	50
293	20241018	143400	41631295	2675	2675	2675	2675	0
294	20241018	143300	41631295	2675	2675	2675	2675	0
295	20241018	143200	41631295	2675	2675	2675	2675	0
296	20241018	143100	41631295	2675	2675	2675	2675	0
297	20241018	143000	41631295	2675	2675	2675	2675	0
298	20241018	142900	41631295	2675	2675	2675	2675	0
299	20241018	142800	41631295	2675	2675	2675	2675	0
300	20241018	142700	41631295	2675	2675	2675	2675	0
301	20241018	142600	41631295	2675	2675	2675	2675	0
302	20241018	142500	41631295	2675	2675	2675	2675	0
303	20241018	142400	41631295	2675	2675	2675	2675	0
304	20241018	142300	41631295	2675	2675	2675	2675	0
305	20241018	142200	41631295	2675	2675	2675	2675	0
306	20241018	142100	41631295	2675	2675	2675	2675	0
307	20241018	142000	41631295	2675	2675	2675	2675	0
308	20241018	141900	41631295	2675	2675	2675	2675	0
309	20241018	141800	41631295	2675	2675	2675	2675	0
310	20241018	141700	41631295	2675	2675	2675	2675	0
311	20241018	141600	41631295	2675	2675	2675	2675	1
312	20241018	141500	41628620	2675	2675	2675	2675	7
313	20241018	141400	41609895	2675	2675	2675	2675	0
314	20241018	141300	41609895	2675	2675	2675	2675	0
315	20241018	141200	41609895	2675	2675	2675	2675	0
316	20241018	141100	41609895	2675	2675	2675	2675	0
317	20241018	141000	41609895	2675	2675	2675	2675	32
318	20241018	140900	41524295	2675	2675	2675	2675	0
319	20241018	140800	41524295	2675	2675	2675	2675	0
320	20241018	140700	41524295	2675	2675	2675	2675	8
321	20241018	140600	41502895	2675	2675	2675	2675	10
322	20241018	140500	41476145	2675	2675	2675	2675	0
323	20241018	140400	41476145	2675	2675	2675	2675	0
324	20241018	140300	41476145	2675	2675	2675	2675	0
325	20241018	140200	41476145	2675	2675	2675	2675	11
326	20241018	140100	41446720	2680	2680	2680	2680	68
327	20241018	140000	41264480	2685	2685	2685	2685	1539
328	20241018	135900	37132265	2690	2690	2690	2690	0
329	20241018	135800	37132265	2690	2700	2710	2690	2436
330	20241018	135700	30578665	2690	2690	2690	2690	0
331	20241018	135600	30578665	2690	2690	2690	2690	0
332	20241018	135500	30578665	2690	2690	2690	2690	0
333	20241018	135400	30578665	2690	2690	2690	2690	0
334	20241018	135300	30578665	2690	2690	2690	2690	0
335	20241018	135200	30578665	2690	2690	2690	2690	0
336	20241018	135100	30578665	2690	2690	2690	2690	0
337	20241018	135000	30578665	2690	2690	2690	2690	0
338	20241018	134900	30578665	2690	2690	2690	2690	0
339	20241018	134800	30578665	2690	2690	2690	2690	0
340	20241018	134700	30578665	2690	2690	2690	2690	0
341	20241018	134600	30578665	2690	2690	2690	2690	0
342	20241018	134500	30578665	2690	2690	2690	2690	0
343	20241018	134400	30578665	2690	2690	2690	2690	0
344	20241018	134300	30578665	2690	2690	2690	2690	0
345	20241018	134200	30578665	2690	2690	2690	2690	0
346	20241018	134100	30578665	2690	2690	2690	2690	0
347	20241018	134000	30578665	2690	2690	2690	2690	0
348	20241018	133900	30578665	2690	2690	2690	2690	0
349	20241018	133800	30578665	2690	2690	2690	2690	0
350	20241018	133700	30578665	2690	2690	2690	2690	0
351	20241018	133600	30578665	2690	2690	2690	2690	0
352	20241018	133500	30578665	2690	2690	2690	2690	0
353	20241018	133400	30578665	2690	2690	2690	2690	0
354	20241018	133300	30578665	2690	2690	2690	2690	0
355	20241018	133200	30578665	2690	2690	2690	2690	0
356	20241018	133100	30578665	2690	2690	2690	2690	0
357	20241018	133000	30578665	2690	2690	2690	2690	0
358	20241018	132900	30578665	2690	2695	2695	2690	430
359	20241018	132800	29421950	2690	2690	2690	2690	0
360	20241018	132700	29421950	2690	2690	2690	2690	0
361	20241018	132600	29421950	2690	2690	2690	2690	0
362	20241018	132500	29421950	2690	2690	2690	2690	0
363	20241018	132400	29421950	2690	2690	2690	2690	0
364	20241018	132300	29421950	2690	2690	2690	2690	0
365	20241018	132200	29421950	2690	2690	2690	2690	0
366	20241018	132100	29421950	2690	2690	2690	2690	0
367	20241018	132000	29421950	2690	2690	2690	2690	0
368	20241018	131900	29421950	2690	2690	2690	2690	0
369	20241018	131800	29421950	2690	2690	2690	2690	0
370	20241018	131700	29421950	2690	2690	2690	2690	550
371	20241018	131600	27942450	2690	2690	2690	2690	0
372	20241018	131500	27942450	2690	2690	2690	2690	0
373	20241018	131400	27942450	2690	2690	2690	2690	0
374	20241018	131300	27942450	2690	2690	2690	2690	0
375	20241018	131200	27942450	2690	2690	2690	2690	0
376	20241018	131100	27942450	2690	2690	2690	2690	0
377	20241018	131000	27942450	2690	2690	2690	2690	0
378	20241018	130900	27942450	2690	2690	2690	2690	0
379	20241018	130800	27942450	2690	2690	2690	2690	0
380	20241018	130700	27942450	2690	2690	2690	2690	0
381	20241018	130600	27942450	2690	2690	2690	2690	0
382	20241018	130500	27942450	2690	2690	2690	2690	0
383	20241018	130400	27942450	2690	2690	2690	2690	0
384	20241018	130300	27942450	2690	2690	2690	2690	0
385	20241018	130200	27942450	2690	2690	2690	2690	0
386	20241018	130100	27942450	2690	2690	2690	2690	0
387	20241018	130000	27942450	2690	2690	2690	2690	0
388	20241018	125900	27942450	2690	2690	2690	2690	0
389	20241018	125800	27942450	2690	2690	2690	2690	0
390	20241018	125700	27942450	2690	2690	2690	2690	10
391	20241018	125600	27915550	2690	2690	2690	2690	0
392	20241018	125500	27915550	2690	2690	2690	2690	0
393	20241018	125400	27915550	2690	2690	2690	2690	0
394	20241018	125300	27915550	2690	2690	2690	2690	0
395	20241018	125200	27915550	2690	2690	2690	2690	0
396	20241018	125100	27915550	2690	2690	2690	2690	144
397	20241018	125000	27528190	2695	2695	2695	2695	1
398	20241018	124900	27525495	2690	2690	2690	2690	0
399	20241018	124800	27525495	2690	2690	2690	2690	0
400	20241018	124700	27525495	2690	2690	2690	2690	0
401	20241018	124600	27525495	2690	2690	2690	2690	0
402	20241018	124500	27525495	2690	2690	2690	2690	0
403	20241018	124400	27525495	2690	2690	2690	2690	0
404	20241018	124300	27525495	2690	2690	2690	2690	0
405	20241018	124200	27525495	2690	2690	2690	2690	0
406	20241018	124100	27525495	2690	2690	2690	2690	0
407	20241018	124000	27525495	2690	2690	2690	2690	0
408	20241018	123900	27525495	2690	2690	2690	2690	0
409	20241018	123800	27525495	2690	2690	2690	2690	325
410	20241018	123700	26651245	2695	2695	2695	2695	0
411	20241018	123600	26651245	2695	2695	2695	2695	78
412	20241018	123500	26441035	2690	2690	2690	2690	18
413	20241018	123400	26392615	2690	2690	2690	2690	0
414	20241018	123300	26392615	2690	2690	2690	2690	0
415	20241018	123200	26392615	2690	2690	2690	2690	0
416	20241018	123100	26392615	2690	2690	2690	2690	0
417	20241018	123000	26392615	2690	2690	2690	2690	0
418	20241018	122900	26392615	2690	2690	2690	2690	0
419	20241018	122800	26392615	2690	2690	2690	2690	0
420	20241018	122700	26392615	2690	2690	2690	2690	0
421	20241018	122600	26392615	2690	2690	2690	2690	0
422	20241018	122500	26392615	2690	2690	2690	2690	0
423	20241018	122400	26392615	2690	2690	2690	2690	0
424	20241018	122300	26392615	2690	2690	2690	2690	0
425	20241018	122200	26392615	2690	2690	2690	2690	0
426	20241018	122100	26392615	2690	2690	2690	2690	0
427	20241018	122000	26392615	2690	2690	2690	2690	0
428	20241018	121900	26392615	2690	2690	2690	2690	0
429	20241018	121800	26392615	2690	2690	2690	2690	50
430	20241018	121700	26258115	2690	2690	2690	2690	0
431	20241018	121600	26258115	2690	2690	2690	2690	0
432	20241018	121500	26258115	2690	2690	2690	2690	0
433	20241018	121400	26258115	2690	2690	2690	2690	0
434	20241018	121300	26258115	2690	2690	2690	2690	0
435	20241018	121200	26258115	2690	2690	2690	2690	0
436	20241018	121100	26258115	2690	2690	2690	2690	0
437	20241018	121000	26258115	2690	2690	2690	2690	0
438	20241018	120900	26258115	2690	2690	2690	2690	0
439	20241018	120800	26258115	2690	2690	2690	2690	0
440	20241018	120700	26258115	2690	2690	2690	2690	0
441	20241018	120600	26258115	2690	2690	2690	2690	0
442	20241018	120500	26258115	2690	2690	2690	2690	0
443	20241018	120400	26258115	2690	2690	2690	2690	0
444	20241018	120300	26258115	2690	2690	2690	2690	0
445	20241018	120200	26258115	2690	2690	2690	2690	0
446	20241018	120100	26258115	2690	2690	2690	2690	0
447	20241018	120000	26258115	2690	2690	2690	2690	0
448	20241018	115900	26258115	2690	2690	2690	2690	0
449	20241018	115800	26258115	2690	2690	2690	2690	0
450	20241018	115700	26258115	2690	2690	2690	2690	0
451	20241018	115600	26258115	2690	2690	2690	2690	0
452	20241018	115500	26258115	2690	2690	2690	2690	7
453	20241018	115400	26239285	2690	2690	2690	2690	0
454	20241018	115300	26239285	2690	2690	2690	2690	0
455	20241018	115200	26239285	2690	2690	2690	2690	0
456	20241018	115100	26239285	2690	2690	2690	2690	0
457	20241018	115000	26239285	2690	2690	2690	2690	1612
458	20241018	114900	21903005	2695	2695	2695	2695	235
459	20241018	114800	21269680	2695	2695	2695	2695	0
460	20241018	114700	21269680	2695	2695	2695	2695	0
461	20241018	114600	21269680	2695	2695	2695	2695	12
462	20241018	114500	21237340	2690	2690	2690	2690	113
463	20241018	114400	20933370	2690	2690	2690	2690	0
464	20241018	114300	20933370	2690	2690	2690	2690	0
465	20241018	114200	20933370	2690	2690	2690	2690	0
466	20241018	114100	20933370	2690	2690	2690	2690	0
467	20241018	114000	20933370	2690	2690	2690	2690	0
468	20241018	113900	20933370	2690	2690	2690	2690	0
469	20241018	113800	20933370	2690	2690	2690	2690	3
470	20241018	113700	20925300	2690	2690	2690	2690	0
471	20241018	113600	20925300	2690	2690	2690	2690	0
472	20241018	113500	20925300	2690	2690	2690	2690	0
473	20241018	113400	20925300	2690	2690	2690	2690	0
474	20241018	113300	20925300	2690	2690	2690	2690	1
475	20241018	113200	20922610	2700	2700	2700	2700	0
476	20241018	113100	20922610	2700	2700	2700	2700	0
477	20241018	113000	20922610	2700	2700	2700	2700	0
478	20241018	112900	20922610	2700	2700	2700	2700	0
479	20241018	112800	20922610	2700	2700	2700	2700	0
480	20241018	112700	20922610	2700	2700	2700	2700	0
481	20241018	112600	20922610	2700	2700	2700	2700	0
482	20241018	112500	20922610	2700	2700	2700	2700	0
483	20241018	112400	20922610	2700	2700	2700	2700	1
484	20241018	112300	20919910	2690	2690	2690	2690	0
485	20241018	112200	20919910	2690	2690	2690	2690	0
486	20241018	112100	20919910	2690	2690	2690	2690	0
487	20241018	112000	20919910	2690	2690	2690	2690	1
488	20241018	111900	20917220	2695	2695	2695	2695	329
489	20241018	111800	20030565	2700	2700	2700	2700	593
490	20241018	111700	18429465	2695	2695	2695	2695	0
491	20241018	111600	18429465	2695	2695	2695	2695	0
492	20241018	111500	18429465	2695	2695	2695	2695	2
493	20241018	111400	18424075	2695	2695	2695	2695	0
494	20241018	111300	18424075	2695	2695	2695	2695	0
495	20241018	111200	18424075	2695	2695	2695	2695	0
496	20241018	111100	18424075	2695	2695	2695	2695	0
497	20241018	111000	18424075	2695	2695	2695	2695	0
498	20241018	110900	18424075	2695	2695	2695	2695	0
499	20241018	110800	18424075	2695	2695	2695	2695	0
500	20241018	110700	18424075	2695	2695	2695	2695	0
501	20241018	110600	18424075	2695	2695	2695	2695	2
502	20241018	110500	18418685	2695	2695	2695	2695	0
503	20241018	110400	18418685	2695	2695	2695	2695	0
504	20241018	110300	18418685	2695	2695	2695	2695	0
505	20241018	110200	18418685	2695	2695	2695	2695	0
506	20241018	110100	18418685	2695	2695	2695	2695	0
507	20241018	110000	18418685	2695	2695	2695	2695	0
508	20241018	105900	18418685	2695	2695	2695	2695	0
509	20241018	105800	18418685	2695	2695	2695	2695	0
510	20241018	105700	18418685	2695	2695	2695	2695	0
511	20241018	105600	18418685	2695	2695	2695	2695	0
512	20241018	105500	18418685	2695	2695	2695	2695	2
513	20241018	105400	18413295	2710	2710	2710	2710	0
514	20241018	105300	18413295	2710	2710	2710	2710	0
515	20241018	105200	18413295	2710	2710	2710	2710	0
516	20241018	105100	18413295	2710	2710	2710	2710	0
517	20241018	105000	18413295	2710	2710	2710	2710	0
518	20241018	104900	18413295	2710	2710	2710	2710	0
519	20241018	104800	18413295	2710	2710	2710	2710	0
520	20241018	104700	18413295	2710	2710	2710	2710	0
521	20241018	104600	18413295	2710	2710	2710	2710	0
522	20241018	104500	18413295	2710	2710	2710	2710	0
523	20241018	104400	18413295	2710	2710	2710	2710	0
524	20241018	104300	18413295	2710	2710	2710	2710	0
525	20241018	104200	18413295	2710	2710	2710	2710	0
526	20241018	104100	18413295	2710	2695	2710	2695	3
527	20241018	104000	18405195	2700	2700	2700	2700	0
528	20241018	103900	18405195	2700	2700	2700	2700	0
529	20241018	103800	18405195	2700	2700	2700	2700	0
530	20241018	103700	18405195	2700	2700	2700	2700	411
531	20241018	103600	17295495	2700	2700	2700	2700	0
532	20241018	103500	17295495	2700	2700	2700	2700	400
533	20241018	103400	16215495	2700	2700	2700	2700	0
534	20241018	103300	16215495	2700	2700	2700	2700	0
535	20241018	103200	16215495	2700	2700	2700	2700	0
536	20241018	103100	16215495	2700	2700	2700	2700	0
537	20241018	103000	16215495	2700	2700	2700	2700	0
538	20241018	102900	16215495	2700	2700	2700	2700	0
539	20241018	102800	16215495	2700	2700	2700	2700	16
540	20241018	102700	16172295	2710	2710	2710	2710	0
541	20241018	102600	16172295	2710	2710	2710	2710	0
542	20241018	102500	16172295	2710	2710	2710	2710	0
543	20241018	102400	16172295	2710	2710	2710	2710	0
544	20241018	102300	16172295	2710	2710	2710	2710	0
545	20241018	102200	16172295	2710	2710	2710	2710	0
546	20241018	102100	16172295	2710	2710	2710	2710	0
547	20241018	102000	16172295	2710	2710	2710	2710	0
548	20241018	101900	16172295	2710	2710	2710	2710	4
549	20241018	101800	16161455	2705	2705	2705	2705	0
550	20241018	101700	16161455	2705	2705	2705	2705	0
551	20241018	101600	16161455	2705	2705	2705	2705	0
552	20241018	101500	16161455	2705	2705	2705	2705	0
553	20241018	101400	16161455	2705	2705	2705	2705	0
554	20241018	101300	16161455	2705	2705	2705	2705	48
555	20241018	101200	16031615	2700	2700	2700	2700	0
556	20241018	101100	16031615	2700	2700	2700	2700	0
557	20241018	101000	16031615	2700	2700	2700	2700	0
558	20241018	100900	16031615	2700	2700	2700	2700	0
559	20241018	100800	16031615	2700	2700	2700	2700	0
560	20241018	100700	16031615	2700	2700	2700	2700	2
561	20241018	100600	16026215	2705	2705	2705	2705	0
562	20241018	100500	16026215	2705	2705	2705	2705	0
563	20241018	100400	16026215	2705	2705	2705	2705	0
564	20241018	100300	16026215	2705	2705	2705	2705	0
565	20241018	100200	16026215	2705	2710	2710	2705	14
566	20241018	100100	15988340	2710	2710	2710	2710	0
567	20241018	100000	15988340	2710	2710	2710	2710	0
568	20241018	095900	15988340	2710	2710	2710	2710	0
569	20241018	095800	15988340	2710	2710	2710	2710	0
570	20241018	095700	15988340	2710	2710	2710	2710	0
571	20241018	095600	15988340	2710	2710	2710	2710	0
572	20241018	095500	15988340	2710	2710	2710	2710	0
573	20241018	095400	15988340	2710	2710	2710	2710	0
574	20241018	095300	15988340	2710	2710	2710	2710	0
575	20241018	095200	15988340	2710	2710	2710	2710	0
576	20241018	095100	15988340	2710	2710	2710	2710	0
577	20241018	095000	15988340	2710	2710	2710	2710	0
578	20241018	094900	15988340	2710	2710	2710	2710	0
579	20241018	094800	15988340	2710	2710	2710	2710	1
580	20241018	094700	15985630	2705	2705	2705	2705	1
581	20241018	094600	15982925	2705	2705	2705	2705	0
582	20241018	094500	15982925	2705	2705	2705	2705	0
583	20241018	094400	15982925	2705	2705	2705	2705	0
584	20241018	094300	15982925	2705	2705	2705	2705	0
585	20241018	094200	15982925	2705	2710	2710	2705	38
586	20241018	094100	15880120	2700	2700	2700	2700	0
587	20241018	094000	15880120	2700	2700	2700	2700	0
588	20241018	093900	15880120	2700	2700	2700	2700	3172
589	20241018	093800	7315720	2700	2700	2700	2700	0
590	20241018	093700	7315720	2700	2700	2700	2700	0
591	20241018	093600	7315720	2700	2700	2700	2700	0
592	20241018	093500	7315720	2700	2700	2700	2700	0
593	20241018	093400	7315720	2700	2700	2700	2700	0
594	20241018	093300	7315720	2700	2700	2700	2700	0
595	20241018	093200	7315720	2700	2700	2700	2700	0
596	20241018	093100	7315720	2700	2700	2700	2700	0
597	20241018	093000	7315720	2700	2700	2700	2700	1
598	20241018	092900	7313020	2690	2700	2700	2690	618
599	20241018	092800	5649200	2705	2705	2705	2705	0
600	20241018	092700	5649200	2705	2710	2710	2705	40
601	20241018	092600	5540935	2715	2715	2715	2715	39
602	20241018	092500	5435050	2720	2725	2725	2720	142
603	20241018	092400	5048680	2730	2735	2735	2730	12
604	20241018	092300	5015910	2740	2740	2740	2740	0
605	20241018	092200	5015910	2740	2740	2740	2740	0
606	20241018	092100	5015910	2740	2740	2740	2740	0
607	20241018	092000	5015910	2740	2740	2740	2740	7
608	20241018	091900	4996730	2750	2750	2750	2750	0
609	20241018	091800	4996730	2750	2750	2750	2750	383
610	20241018	091700	3943480	2750	2750	2750	2750	0
611	20241018	091600	3943480	2750	2750	2750	2750	0
612	20241018	091500	3943480	2750	2760	2775	2750	41
613	20241018	091400	3830615	2775	2755	2775	2755	75
614	20241018	091300	3623505	2755	2730	2755	2730	68
615	20241018	091200	3437430	2725	2725	2725	2725	0
616	20241018	091100	3437430	2725	2725	2725	2725	0
617	20241018	091000	3437430	2725	2725	2725	2725	129
618	20241018	090900	3085905	2725	2725	2725	2725	0
619	20241018	090800	3085905	2725	2690	2725	2685	332
620	20241018	090700	2193925	2695	2700	2700	2695	447
621	20241018	090600	989150	2710	2710	2710	2710	1
622	20241018	090500	986440	2710	2710	2710	2710	0
623	20241018	090400	986440	2710	2710	2710	2710	0
624	20241018	090300	986440	2710	2710	2710	2710	0
625	20241018	090200	986440	2710	2710	2710	2710	76
626	20241018	090100	780480	2710	2710	2710	2710	0
627	20241018	090000	780480	2710	2710	2710	2710	288