KissMeData/103230/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201300	27695570	3605	3605	3605	3605	611
3	20241018	201200	27695570	3605	3605	3605	3605	0
4	20241018	201100	27695570	3605	3605	3605	3605	0
5	20241018	201000	27695570	3605	3605	3605	3605	0
6	20241018	200900	27695570	3605	3605	3605	3605	0
7	20241018	200800	27695570	3605	3605	3605	3605	0
8	20241018	200700	27695570	3605	3605	3605	3605	0
9	20241018	200600	27695570	3605	3605	3605	3605	0
10	20241018	200500	27695570	3605	3605	3605	3605	0
11	20241018	200400	27695570	3605	3605	3605	3605	0
12	20241018	200300	27695570	3605	3605	3605	3605	0
13	20241018	200200	27695570	3605	3605	3605	3605	0
14	20241018	200100	27695570	3605	3605	3605	3605	0
15	20241018	200000	27695570	3605	3605	3605	3605	0
16	20241018	195900	27695570	3605	3605	3605	3605	0
17	20241018	195800	27695570	3605	3605	3605	3605	0
18	20241018	195700	27695570	3605	3605	3605	3605	0
19	20241018	195600	27695570	3605	3605	3605	3605	0
20	20241018	195500	27695570	3605	3605	3605	3605	0
21	20241018	195400	27695570	3605	3605	3605	3605	0
22	20241018	195300	27695570	3605	3605	3605	3605	0
23	20241018	195200	27695570	3605	3605	3605	3605	0
24	20241018	195100	27695570	3605	3605	3605	3605	0
25	20241018	195000	27695570	3605	3605	3605	3605	0
26	20241018	194900	27695570	3605	3605	3605	3605	0
27	20241018	194800	27695570	3605	3605	3605	3605	0
28	20241018	194700	27695570	3605	3605	3605	3605	0
29	20241018	194600	27695570	3605	3605	3605	3605	0
30	20241018	194500	27695570	3605	3605	3605	3605	0
31	20241018	194400	27695570	3605	3605	3605	3605	0
32	20241018	194300	27695570	3605	3605	3605	3605	611
33	20241018	194200	27695570	3605	3605	3605	3605	0
34	20241018	194100	27695570	3605	3605	3605	3605	0
35	20241018	194000	27695570	3605	3605	3605	3605	0
36	20241018	193900	27695570	3605	3605	3605	3605	0
37	20241018	193800	27695570	3605	3605	3605	3605	0
38	20241018	193700	27695570	3605	3605	3605	3605	0
39	20241018	193600	27695570	3605	3605	3605	3605	0
40	20241018	193500	27695570	3605	3605	3605	3605	0
41	20241018	193400	27695570	3605	3605	3605	3605	0
42	20241018	193300	27695570	3605	3605	3605	3605	0
43	20241018	193200	27695570	3605	3605	3605	3605	0
44	20241018	193100	27695570	3605	3605	3605	3605	0
45	20241018	193000	27695570	3605	3605	3605	3605	0
46	20241018	192900	27695570	3605	3605	3605	3605	0
47	20241018	192800	27695570	3605	3605	3605	3605	0
48	20241018	192700	27695570	3605	3605	3605	3605	0
49	20241018	192600	27695570	3605	3605	3605	3605	0
50	20241018	192500	27695570	3605	3605	3605	3605	0
51	20241018	192400	27695570	3605	3605	3605	3605	0
52	20241018	192300	27695570	3605	3605	3605	3605	0
53	20241018	192200	27695570	3605	3605	3605	3605	0
54	20241018	192100	27695570	3605	3605	3605	3605	0
55	20241018	192000	27695570	3605	3605	3605	3605	0
56	20241018	191900	27695570	3605	3605	3605	3605	0
57	20241018	191800	27695570	3605	3605	3605	3605	0
58	20241018	191700	27695570	3605	3605	3605	3605	0
59	20241018	191600	27695570	3605	3605	3605	3605	0
60	20241018	191500	27695570	3605	3605	3605	3605	0
61	20241018	191400	27695570	3605	3605	3605	3605	0
62	20241018	191300	27695570	3605	3605	3605	3605	611
63	20241018	191200	27695570	3605	3605	3605	3605	0
64	20241018	191100	27695570	3605	3605	3605	3605	0
65	20241018	191000	27695570	3605	3605	3605	3605	0
66	20241018	190900	27695570	3605	3605	3605	3605	0
67	20241018	190800	27695570	3605	3605	3605	3605	0
68	20241018	190700	27695570	3605	3605	3605	3605	0
69	20241018	190600	27695570	3605	3605	3605	3605	0
70	20241018	190500	27695570	3605	3605	3605	3605	0
71	20241018	190400	27695570	3605	3605	3605	3605	0
72	20241018	190300	27695570	3605	3605	3605	3605	0
73	20241018	190200	27695570	3605	3605	3605	3605	0
74	20241018	190100	27695570	3605	3605	3605	3605	0
75	20241018	190000	27695570	3605	3605	3605	3605	0
76	20241018	185900	27695570	3605	3605	3605	3605	0
77	20241018	185800	27695570	3605	3605	3605	3605	0
78	20241018	185700	27695570	3605	3605	3605	3605	0
79	20241018	185600	27695570	3605	3605	3605	3605	0
80	20241018	185500	27695570	3605	3605	3605	3605	0
81	20241018	185400	27695570	3605	3605	3605	3605	0
82	20241018	185300	27695570	3605	3605	3605	3605	0
83	20241018	185200	27695570	3605	3605	3605	3605	0
84	20241018	185100	27695570	3605	3605	3605	3605	0
85	20241018	185000	27695570	3605	3605	3605	3605	0
86	20241018	184900	27695570	3605	3605	3605	3605	0
87	20241018	184800	27695570	3605	3605	3605	3605	0
88	20241018	184700	27695570	3605	3605	3605	3605	0
89	20241018	184600	27695570	3605	3605	3605	3605	0
90	20241018	184500	27695570	3605	3605	3605	3605	0
91	20241018	184400	27695570	3605	3605	3605	3605	0
92	20241018	184300	27695570	3605	3605	3605	3605	611
93	20241018	184200	27695570	3605	3605	3605	3605	0
94	20241018	184100	27695570	3605	3605	3605	3605	0
95	20241018	184000	27695570	3605	3605	3605	3605	0
96	20241018	183900	27695570	3605	3605	3605	3605	0
97	20241018	183800	27695570	3605	3605	3605	3605	0
98	20241018	183700	27695570	3605	3605	3605	3605	0
99	20241018	183600	27695570	3605	3605	3605	3605	0
100	20241018	183500	27695570	3605	3605	3605	3605	0
101	20241018	183400	27695570	3605	3605	3605	3605	0
102	20241018	183300	27695570	3605	3605	3605	3605	0
103	20241018	183200	27695570	3605	3605	3605	3605	0
104	20241018	183100	27695570	3605	3605	3605	3605	0
105	20241018	183000	27695570	3605	3605	3605	3605	0
106	20241018	182900	27695570	3605	3605	3605	3605	0
107	20241018	182800	27695570	3605	3605	3605	3605	0
108	20241018	182700	27695570	3605	3605	3605	3605	0
109	20241018	182600	27695570	3605	3605	3605	3605	0
110	20241018	182500	27695570	3605	3605	3605	3605	0
111	20241018	182400	27695570	3605	3605	3605	3605	0
112	20241018	182300	27695570	3605	3605	3605	3605	0
113	20241018	182200	27695570	3605	3605	3605	3605	0
114	20241018	182100	27695570	3605	3605	3605	3605	0
115	20241018	182000	27695570	3605	3605	3605	3605	0
116	20241018	181900	27695570	3605	3605	3605	3605	0
117	20241018	181800	27695570	3605	3605	3605	3605	0
118	20241018	181700	27695570	3605	3605	3605	3605	0
119	20241018	181600	27695570	3605	3605	3605	3605	0
120	20241018	181500	27695570	3605	3605	3605	3605	0
121	20241018	181400	27695570	3605	3605	3605	3605	0
122	20241018	181300	27695570	3605	3605	3605	3605	611
123	20241018	181200	27695570	3605	3605	3605	3605	0
124	20241018	181100	27695570	3605	3605	3605	3605	0
125	20241018	181000	27695570	3605	3605	3605	3605	0
126	20241018	180900	27695570	3605	3605	3605	3605	0
127	20241018	180800	27695570	3605	3605	3605	3605	0
128	20241018	180700	27695570	3605	3605	3605	3605	0
129	20241018	180600	27695570	3605	3605	3605	3605	0
130	20241018	180500	27695570	3605	3605	3605	3605	0
131	20241018	180400	27695570	3605	3605	3605	3605	0
132	20241018	180300	27695570	3605	3605	3605	3605	0
133	20241018	180200	27695570	3605	3605	3605	3605	0
134	20241018	180100	27695570	3605	3605	3605	3605	0
135	20241018	180000	27695570	3605	3605	3605	3605	0
136	20241018	175900	27695570	3605	3605	3605	3605	0
137	20241018	175800	27695570	3605	3605	3605	3605	0
138	20241018	175700	27695570	3605	3605	3605	3605	0
139	20241018	175600	27695570	3605	3605	3605	3605	0
140	20241018	175500	27695570	3605	3605	3605	3605	0
141	20241018	175400	27695570	3605	3605	3605	3605	0
142	20241018	175300	27695570	3605	3605	3605	3605	0
143	20241018	175200	27695570	3605	3605	3605	3605	0
144	20241018	175100	27695570	3605	3605	3605	3605	0
145	20241018	175000	27695570	3605	3605	3605	3605	0
146	20241018	174900	27695570	3605	3605	3605	3605	0
147	20241018	174800	27695570	3605	3605	3605	3605	0
148	20241018	174700	27695570	3605	3605	3605	3605	0
149	20241018	174600	27695570	3605	3605	3605	3605	0
150	20241018	174500	27695570	3605	3605	3605	3605	0
151	20241018	174400	27695570	3605	3605	3605	3605	0
152	20241018	174300	27695570	3605	3605	3605	3605	611
153	20241018	174200	27695570	3605	3605	3605	3605	0
154	20241018	174100	27695570	3605	3605	3605	3605	0
155	20241018	174000	27695570	3605	3605	3605	3605	0
156	20241018	173900	27695570	3605	3605	3605	3605	0
157	20241018	173800	27695570	3605	3605	3605	3605	0
158	20241018	173700	27695570	3605	3605	3605	3605	0
159	20241018	173600	27695570	3605	3605	3605	3605	0
160	20241018	173500	27695570	3605	3605	3605	3605	0
161	20241018	173400	27695570	3605	3605	3605	3605	0
162	20241018	173300	27695570	3605	3605	3605	3605	0
163	20241018	173200	27695570	3605	3605	3605	3605	0
164	20241018	173100	27695570	3605	3605	3605	3605	0
165	20241018	173000	27695570	3605	3605	3605	3605	0
166	20241018	172900	27695570	3605	3605	3605	3605	0
167	20241018	172800	27695570	3605	3605	3605	3605	0
168	20241018	172700	27695570	3605	3605	3605	3605	0
169	20241018	172600	27695570	3605	3605	3605	3605	0
170	20241018	172500	27695570	3605	3605	3605	3605	0
171	20241018	172400	27695570	3605	3605	3605	3605	0
172	20241018	172300	27695570	3605	3605	3605	3605	0
173	20241018	172200	27695570	3605	3605	3605	3605	0
174	20241018	172100	27695570	3605	3605	3605	3605	0
175	20241018	172000	27695570	3605	3605	3605	3605	0
176	20241018	171900	27695570	3605	3605	3605	3605	0
177	20241018	171800	27695570	3605	3605	3605	3605	0
178	20241018	171700	27695570	3605	3605	3605	3605	0
179	20241018	171600	27695570	3605	3605	3605	3605	0
180	20241018	171500	27695570	3605	3605	3605	3605	0
181	20241018	171400	27695570	3605	3605	3605	3605	0
182	20241018	171300	27695570	3605	3605	3605	3605	611
183	20241018	171200	27695570	3605	3605	3605	3605	0
184	20241018	171100	27695570	3605	3605	3605	3605	0
185	20241018	171000	27695570	3605	3605	3605	3605	0
186	20241018	170900	27695570	3605	3605	3605	3605	0
187	20241018	170800	27695570	3605	3605	3605	3605	0
188	20241018	170700	27695570	3605	3605	3605	3605	0
189	20241018	170600	27695570	3605	3605	3605	3605	0
190	20241018	170500	27695570	3605	3605	3605	3605	0
191	20241018	170400	27695570	3605	3605	3605	3605	0
192	20241018	170300	27695570	3605	3605	3605	3605	0
193	20241018	170200	27695570	3605	3605	3605	3605	0
194	20241018	170100	27695570	3605	3605	3605	3605	0
195	20241018	170000	27695570	3605	3605	3605	3605	0
196	20241018	165900	27695570	3605	3605	3605	3605	0
197	20241018	165800	27695570	3605	3605	3605	3605	0
198	20241018	165700	27695570	3605	3605	3605	3605	0
199	20241018	165600	27695570	3605	3605	3605	3605	0
200	20241018	165500	27695570	3605	3605	3605	3605	0
201	20241018	165400	27695570	3605	3605	3605	3605	0
202	20241018	165300	27695570	3605	3605	3605	3605	0
203	20241018	165200	27695570	3605	3605	3605	3605	0
204	20241018	165100	27695570	3605	3605	3605	3605	0
205	20241018	165000	27695570	3605	3605	3605	3605	0
206	20241018	164900	27695570	3605	3605	3605	3605	0
207	20241018	164800	27695570	3605	3605	3605	3605	0
208	20241018	164700	27695570	3605	3605	3605	3605	0
209	20241018	164600	27695570	3605	3605	3605	3605	0
210	20241018	164500	27695570	3605	3605	3605	3605	0
211	20241018	164400	27695570	3605	3605	3605	3605	0
212	20241018	164300	27695570	3605	3605	3605	3605	611
213	20241018	164200	27695570	3605	3605	3605	3605	0
214	20241018	164100	27695570	3605	3605	3605	3605	0
215	20241018	164000	27695570	3605	3605	3605	3605	0
216	20241018	163900	27695570	3605	3605	3605	3605	0
217	20241018	163800	27695570	3605	3605	3605	3605	0
218	20241018	163700	27695570	3605	3605	3605	3605	0
219	20241018	163600	27695570	3605	3605	3605	3605	0
220	20241018	163500	27695570	3605	3605	3605	3605	0
221	20241018	163400	27695570	3605	3605	3605	3605	0
222	20241018	163300	27695570	3605	3605	3605	3605	0
223	20241018	163200	27695570	3605	3605	3605	3605	0
224	20241018	163100	27695570	3605	3605	3605	3605	0
225	20241018	163000	27695570	3605	3605	3605	3605	0
226	20241018	162900	27695570	3605	3605	3605	3605	0
227	20241018	162800	27695570	3605	3605	3605	3605	0
228	20241018	162700	27695570	3605	3605	3605	3605	0
229	20241018	162600	27695570	3605	3605	3605	3605	0
230	20241018	162500	27695570	3605	3605	3605	3605	0
231	20241018	162400	27695570	3605	3605	3605	3605	0
232	20241018	162300	27695570	3605	3605	3605	3605	0
233	20241018	162200	27695570	3605	3605	3605	3605	0
234	20241018	162100	27695570	3605	3605	3605	3605	0
235	20241018	162000	27695570	3605	3605	3605	3605	0
236	20241018	161900	27695570	3605	3605	3605	3605	0
237	20241018	161800	27695570	3605	3605	3605	3605	0
238	20241018	161700	27695570	3605	3605	3605	3605	0
239	20241018	161600	27695570	3605	3605	3605	3605	0
240	20241018	161500	27695570	3605	3605	3605	3605	0
241	20241018	161400	27695570	3605	3605	3605	3605	0
242	20241018	161300	27695570	3605	3605	3605	3605	611
243	20241018	161200	27695570	3605	3605	3605	3605	0
244	20241018	161100	27695570	3605	3605	3605	3605	0
245	20241018	161000	27695570	3605	3605	3605	3605	0
246	20241018	160900	27695570	3605	3605	3605	3605	0
247	20241018	160800	27695570	3605	3605	3605	3605	0
248	20241018	160700	27695570	3605	3605	3605	3605	0
249	20241018	160600	27695570	3605	3605	3605	3605	0
250	20241018	160500	27695570	3605	3605	3605	3605	0
251	20241018	160400	27695570	3605	3605	3605	3605	0
252	20241018	160300	27695570	3605	3605	3605	3605	0
253	20241018	160200	27695570	3605	3605	3605	3605	0
254	20241018	160100	27695570	3605	3605	3605	3605	0
255	20241018	160000	27695570	3605	3605	3605	3605	0
256	20241018	155900	27695570	3605	3605	3605	3605	0
257	20241018	155800	27695570	3605	3605	3605	3605	0
258	20241018	155700	27695570	3605	3605	3605	3605	0
259	20241018	155600	27695570	3605	3605	3605	3605	0
260	20241018	155500	27695570	3605	3605	3605	3605	0
261	20241018	155400	27695570	3605	3605	3605	3605	0
262	20241018	155300	27695570	3605	3605	3605	3605	0
263	20241018	155200	27695570	3605	3605	3605	3605	0
264	20241018	155100	27695570	3605	3605	3605	3605	0
265	20241018	155000	27695570	3605	3605	3605	3605	0
266	20241018	154900	27695570	3605	3605	3605	3605	0
267	20241018	154800	27695570	3605	3605	3605	3605	0
268	20241018	154700	27695570	3605	3605	3605	3605	0
269	20241018	154600	27695570	3605	3605	3605	3605	0
270	20241018	154500	27695570	3605	3605	3605	3605	0
271	20241018	154400	27695570	3605	3605	3605	3605	0
272	20241018	154300	27695570	3605	3605	3605	3605	611
273	20241018	154200	27695570	3605	3605	3605	3605	0
274	20241018	154100	27695570	3605	3605	3605	3605	0
275	20241018	154000	27695570	3605	3605	3605	3605	0
276	20241018	153900	27695570	3605	3605	3605	3605	0
277	20241018	153800	27695570	3605	3605	3605	3605	0
278	20241018	153700	27695570	3605	3605	3605	3605	0
279	20241018	153600	27695570	3605	3605	3605	3605	0
280	20241018	153500	27695570	3605	3605	3605	3605	0
281	20241018	153400	27695570	3605	3605	3605	3605	0
282	20241018	153300	27695570	3605	3605	3605	3605	0
283	20241018	153200	27695570	3605	3605	3605	3605	0
284	20241018	153100	27695570	3605	3605	3605	3605	0
285	20241018	153000	27695570	3605	3605	3605	3605	611
286	20241018	152900	25492915	3595	3595	3595	3595	0
287	20241018	152800	25492915	3595	3595	3595	3595	0
288	20241018	152700	25492915	3595	3595	3595	3595	0
289	20241018	152600	25492915	3595	3595	3595	3595	0
290	20241018	152500	25492915	3595	3595	3595	3595	0
291	20241018	152400	25492915	3595	3595	3595	3595	0
292	20241018	152300	25492915	3595	3595	3595	3595	0
293	20241018	152200	25492915	3595	3595	3595	3595	0
294	20241018	152100	25492915	3595	3595	3595	3595	0
295	20241018	152000	25492915	3595	3595	3595	3595	0
296	20241018	151900	25492915	3595	3595	3595	3595	193
297	20241018	151800	24799080	3595	3595	3595	3595	0
298	20241018	151700	24799080	3595	3600	3600	3595	164
299	20241018	151600	24208935	3615	3615	3615	3615	5
300	20241018	151500	24190860	3615	3615	3615	3615	0
301	20241018	151400	24190860	3615	3615	3615	3615	0
302	20241018	151300	24190860	3615	3615	3615	3615	0
303	20241018	151200	24190860	3615	3615	3615	3615	9
304	20241018	151100	24158325	3600	3600	3600	3600	0
305	20241018	151000	24158325	3600	3600	3600	3600	0
306	20241018	150900	24158325	3600	3600	3600	3600	0
307	20241018	150800	24158325	3600	3600	3600	3600	0
308	20241018	150700	24158325	3600	3600	3600	3600	0
309	20241018	150600	24158325	3600	3600	3600	3600	0
310	20241018	150500	24158325	3600	3600	3600	3600	0
311	20241018	150400	24158325	3600	3600	3600	3600	0
312	20241018	150300	24158325	3600	3600	3600	3600	0
313	20241018	150200	24158325	3600	3600	3600	3600	0
314	20241018	150100	24158325	3600	3615	3615	3600	17
315	20241018	150000	24097095	3620	3620	3620	3620	0
316	20241018	145900	24097095	3620	3620	3620	3620	10
317	20241018	145800	24060895	3620	3620	3620	3620	0
318	20241018	145700	24060895	3620	3620	3620	3620	0
319	20241018	145600	24060895	3620	3630	3630	3620	360
320	20241018	145500	22755095	3630	3630	3630	3630	18
321	20241018	145400	22689755	3630	3630	3630	3630	0
322	20241018	145300	22689755	3630	3630	3630	3630	0
323	20241018	145200	22689755	3630	3630	3630	3630	0
324	20241018	145100	22689755	3630	3630	3630	3630	239
325	20241018	145000	21822185	3630	3630	3630	3630	0
326	20241018	144900	21822185	3630	3630	3630	3630	276
327	20241018	144800	20820305	3630	3630	3630	3630	0
328	20241018	144700	20820305	3630	3630	3630	3630	0
329	20241018	144600	20820305	3630	3630	3630	3630	0
330	20241018	144500	20820305	3630	3630	3630	3630	0
331	20241018	144400	20820305	3630	3630	3630	3630	0
332	20241018	144300	20820305	3630	3630	3630	3630	0
333	20241018	144200	20820305	3630	3630	3630	3630	0
334	20241018	144100	20820305	3630	3630	3630	3630	0
335	20241018	144000	20820305	3630	3630	3630	3630	0
336	20241018	143900	20820305	3630	3630	3630	3630	0
337	20241018	143800	20820305	3630	3630	3630	3630	0
338	20241018	143700	20820305	3630	3630	3630	3630	0
339	20241018	143600	20820305	3630	3630	3630	3630	0
340	20241018	143500	20820305	3630	3630	3630	3630	1
341	20241018	143400	20816675	3625	3625	3625	3625	0
342	20241018	143300	20816675	3625	3625	3625	3625	0
343	20241018	143200	20816675	3625	3625	3625	3625	276
344	20241018	143100	19816175	3595	3595	3595	3595	0
345	20241018	143000	19816175	3595	3600	3600	3595	57
346	20241018	142900	19611160	3625	3625	3625	3625	1
347	20241018	142800	19607535	3605	3605	3605	3605	0
348	20241018	142700	19607535	3605	3605	3605	3605	0
349	20241018	142600	19607535	3605	3605	3605	3605	1
350	20241018	142500	19603930	3605	3605	3605	3605	0
351	20241018	142400	19603930	3605	3605	3605	3605	0
352	20241018	142300	19603930	3605	3605	3605	3605	1
353	20241018	142200	19600325	3605	3605	3605	3605	0
354	20241018	142100	19600325	3605	3605	3605	3605	0
355	20241018	142000	19600325	3605	3605	3605	3605	1
356	20241018	141900	19596720	3600	3600	3600	3600	0
357	20241018	141800	19596720	3600	3600	3600	3600	0
358	20241018	141700	19596720	3600	3605	3605	3600	139
359	20241018	141600	19096315	3605	3605	3605	3605	0
360	20241018	141500	19096315	3605	3605	3605	3605	0
361	20241018	141400	19096315	3605	3605	3605	3605	1
362	20241018	141300	19092710	3605	3605	3605	3605	0
363	20241018	141200	19092710	3605	3605	3605	3605	0
364	20241018	141100	19092710	3605	3605	3605	3605	3
365	20241018	141000	19081895	3600	3600	3600	3600	0
366	20241018	140900	19081895	3600	3600	3600	3600	0
367	20241018	140800	19081895	3600	3600	3600	3600	0
368	20241018	140700	19081895	3600	3600	3600	3600	1
369	20241018	140600	19078295	3625	3625	3625	3625	0
370	20241018	140500	19078295	3625	3625	3625	3625	0
371	20241018	140400	19078295	3625	3625	3625	3625	0
372	20241018	140300	19078295	3625	3625	3625	3625	0
373	20241018	140200	19078295	3625	3625	3625	3625	0
374	20241018	140100	19078295	3625	3625	3625	3625	0
375	20241018	140000	19078295	3625	3625	3625	3625	0
376	20241018	135900	19078295	3625	3625	3625	3625	1
377	20241018	135800	19074670	3625	3625	3625	3625	0
378	20241018	135700	19074670	3625	3625	3625	3625	0
379	20241018	135600	19074670	3625	3625	3625	3625	0
380	20241018	135500	19074670	3625	3625	3625	3625	0
381	20241018	135400	19074670	3625	3625	3625	3625	0
382	20241018	135300	19074670	3625	3625	3625	3625	0
383	20241018	135200	19074670	3625	3625	3625	3625	1
384	20241018	135100	19071045	3625	3625	3625	3625	0
385	20241018	135000	19071045	3625	3625	3625	3625	0
386	20241018	134900	19071045	3625	3625	3625	3625	0
387	20241018	134800	19071045	3625	3625	3625	3625	0
388	20241018	134700	19071045	3625	3625	3625	3625	0
389	20241018	134600	19071045	3625	3625	3625	3625	0
390	20241018	134500	19071045	3625	3625	3625	3625	1
391	20241018	134400	19067420	3625	3625	3625	3625	0
392	20241018	134300	19067420	3625	3625	3625	3625	0
393	20241018	134200	19067420	3625	3625	3625	3625	0
394	20241018	134100	19067420	3625	3625	3625	3625	0
395	20241018	134000	19067420	3625	3625	3625	3625	0
396	20241018	133900	19067420	3625	3625	3625	3625	0
397	20241018	133800	19067420	3625	3625	3625	3625	2
398	20241018	133700	19060170	3600	3600	3600	3600	0
399	20241018	133600	19060170	3600	3600	3600	3600	0
400	20241018	133500	19060170	3600	3600	3600	3600	0
401	20241018	133400	19060170	3600	3600	3600	3600	0
402	20241018	133300	19060170	3600	3600	3600	3600	0
403	20241018	133200	19060170	3600	3600	3600	3600	100
404	20241018	133100	18700170	3625	3625	3625	3625	2
405	20241018	133000	18692920	3630	3630	3630	3630	0
406	20241018	132900	18692920	3630	3630	3630	3630	0
407	20241018	132800	18692920	3630	3630	3630	3630	0
408	20241018	132700	18692920	3630	3630	3630	3630	0
409	20241018	132600	18692920	3630	3630	3630	3630	0
410	20241018	132500	18692920	3630	3630	3630	3630	0
411	20241018	132400	18692920	3630	3630	3630	3630	2
412	20241018	132300	18685660	3620	3620	3620	3620	0
413	20241018	132200	18685660	3620	3620	3620	3620	287
414	20241018	132100	17646720	3620	3620	3620	3620	563
415	20241018	132000	15608660	3620	3620	3620	3620	0
416	20241018	131900	15608660	3620	3620	3620	3620	0
417	20241018	131800	15608660	3620	3620	3620	3620	0
418	20241018	131700	15608660	3620	3620	3620	3620	2
419	20241018	131600	15601420	3610	3610	3610	3610	0
420	20241018	131500	15601420	3610	3610	3610	3610	0
421	20241018	131400	15601420	3610	3610	3610	3610	0
422	20241018	131300	15601420	3610	3610	3610	3610	10
423	20241018	131200	15565320	3635	3635	3635	3635	0
424	20241018	131100	15565320	3635	3635	3635	3635	0
425	20241018	131000	15565320	3635	3635	3635	3635	2
426	20241018	130900	15558050	3645	3645	3645	3645	0
427	20241018	130800	15558050	3645	3645	3645	3645	0
428	20241018	130700	15558050	3645	3645	3645	3645	0
429	20241018	130600	15558050	3645	3645	3645	3645	0
430	20241018	130500	15558050	3645	3645	3645	3645	0
431	20241018	130400	15558050	3645	3645	3645	3645	0
432	20241018	130300	15558050	3645	3645	3645	3645	2
433	20241018	130200	15550760	3600	3600	3600	3600	0
434	20241018	130100	15550760	3600	3600	3600	3600	0
435	20241018	130000	15550760	3600	3600	3600	3600	163
436	20241018	125900	14963960	3665	3665	3665	3665	0
437	20241018	125800	14963960	3665	3665	3665	3665	0
438	20241018	125700	14963960	3665	3665	3665	3665	0
439	20241018	125600	14963960	3665	3665	3665	3665	2
440	20241018	125500	14956630	3665	3665	3665	3665	0
441	20241018	125400	14956630	3665	3665	3665	3665	0
442	20241018	125300	14956630	3665	3665	3665	3665	0
443	20241018	125200	14956630	3665	3665	3665	3665	0
444	20241018	125100	14956630	3665	3665	3665	3665	0
445	20241018	125000	14956630	3665	3665	3665	3665	0
446	20241018	124900	14956630	3665	3665	3665	3665	2
447	20241018	124800	14949300	3600	3600	3600	3600	0
448	20241018	124700	14949300	3600	3600	3600	3600	0
449	20241018	124600	14949300	3600	3600	3600	3600	0
450	20241018	124500	14949300	3600	3600	3600	3600	0
451	20241018	124400	14949300	3600	3600	3600	3600	0
452	20241018	124300	14949300	3600	3600	3600	3600	0
453	20241018	124200	14949300	3600	3600	3600	3600	0
454	20241018	124100	14949300	3600	3600	3600	3600	0
455	20241018	124000	14949300	3600	3600	3600	3600	0
456	20241018	123900	14949300	3600	3600	3600	3600	0
457	20241018	123800	14949300	3600	3600	3600	3600	0
458	20241018	123700	14949300	3600	3600	3600	3600	0
459	20241018	123600	14949300	3600	3600	3600	3600	0
460	20241018	123500	14949300	3600	3600	3600	3600	0
461	20241018	123400	14949300	3600	3600	3600	3600	0
462	20241018	123300	14949300	3600	3600	3600	3600	0
463	20241018	123200	14949300	3600	3600	3600	3600	0
464	20241018	123100	14949300	3600	3600	3600	3600	0
465	20241018	123000	14949300	3600	3600	3600	3600	0
466	20241018	122900	14949300	3600	3640	3640	3600	691
467	20241018	122800	12450145	3600	3600	3600	3600	0
468	20241018	122700	12450145	3600	3600	3600	3600	0
469	20241018	122600	12450145	3600	3600	3600	3600	0
470	20241018	122500	12450145	3600	3600	3600	3600	0
471	20241018	122400	12450145	3600	3600	3600	3600	0
472	20241018	122300	12450145	3600	3600	3600	3600	0
473	20241018	122200	12450145	3600	3600	3600	3600	0
474	20241018	122100	12450145	3600	3600	3600	3600	0
475	20241018	122000	12450145	3600	3600	3600	3600	0
476	20241018	121900	12450145	3600	3600	3600	3600	0
477	20241018	121800	12450145	3600	3600	3600	3600	0
478	20241018	121700	12450145	3600	3600	3600	3600	0
479	20241018	121600	12450145	3600	3600	3600	3600	0
480	20241018	121500	12450145	3600	3600	3600	3600	0
481	20241018	121400	12450145	3600	3600	3600	3600	0
482	20241018	121300	12450145	3600	3600	3600	3600	0
483	20241018	121200	12450145	3600	3600	3600	3600	0
484	20241018	121100	12450145	3600	3600	3600	3600	0
485	20241018	121000	12450145	3600	3600	3600	3600	0
486	20241018	120900	12450145	3600	3600	3600	3600	0
487	20241018	120800	12450145	3600	3600	3600	3600	0
488	20241018	120700	12450145	3600	3600	3600	3600	0
489	20241018	120600	12450145	3600	3600	3600	3600	0
490	20241018	120500	12450145	3600	3600	3600	3600	0
491	20241018	120400	12450145	3600	3600	3600	3600	0
492	20241018	120300	12450145	3600	3600	3600	3600	0
493	20241018	120200	12450145	3600	3600	3600	3600	0
494	20241018	120100	12450145	3600	3600	3600	3600	0
495	20241018	120000	12450145	3600	3600	3600	3600	0
496	20241018	115900	12450145	3600	3600	3600	3600	0
497	20241018	115800	12450145	3600	3600	3600	3600	0
498	20241018	115700	12450145	3600	3600	3600	3600	0
499	20241018	115600	12450145	3600	3600	3600	3600	0
500	20241018	115500	12450145	3600	3600	3600	3600	0
501	20241018	115400	12450145	3600	3600	3600	3600	0
502	20241018	115300	12450145	3600	3600	3600	3600	0
503	20241018	115200	12450145	3600	3600	3600	3600	0
504	20241018	115100	12450145	3600	3600	3600	3600	0
505	20241018	115000	12450145	3600	3600	3600	3600	0
506	20241018	114900	12450145	3600	3600	3600	3600	0
507	20241018	114800	12450145	3600	3600	3600	3600	0
508	20241018	114700	12450145	3600	3600	3600	3600	0
509	20241018	114600	12450145	3600	3600	3600	3600	0
510	20241018	114500	12450145	3600	3600	3600	3600	0
511	20241018	114400	12450145	3600	3600	3600	3600	0
512	20241018	114300	12450145	3600	3600	3600	3600	0
513	20241018	114200	12450145	3600	3600	3600	3600	0
514	20241018	114100	12450145	3600	3600	3600	3600	0
515	20241018	114000	12450145	3600	3600	3600	3600	0
516	20241018	113900	12450145	3600	3600	3600	3600	0
517	20241018	113800	12450145	3600	3600	3600	3600	0
518	20241018	113700	12450145	3600	3600	3600	3600	0
519	20241018	113600	12450145	3600	3600	3600	3600	0
520	20241018	113500	12450145	3600	3600	3600	3600	0
521	20241018	113400	12450145	3600	3600	3600	3600	0
522	20241018	113300	12450145	3600	3600	3600	3600	0
523	20241018	113200	12450145	3600	3600	3600	3600	0
524	20241018	113100	12450145	3600	3600	3600	3600	0
525	20241018	113000	12450145	3600	3600	3600	3600	0
526	20241018	112900	12450145	3600	3600	3600	3600	0
527	20241018	112800	12450145	3600	3600	3600	3600	0
528	20241018	112700	12450145	3600	3600	3600	3600	0
529	20241018	112600	12450145	3600	3600	3600	3600	0
530	20241018	112500	12450145	3600	3600	3600	3600	0
531	20241018	112400	12450145	3600	3600	3600	3600	0
532	20241018	112300	12450145	3600	3600	3600	3600	0
533	20241018	112200	12450145	3600	3600	3600	3600	0
534	20241018	112100	12450145	3600	3600	3600	3600	0
535	20241018	112000	12450145	3600	3600	3600	3600	0
536	20241018	111900	12450145	3600	3600	3600	3600	0
537	20241018	111800	12450145	3600	3605	3605	3600	500
538	20241018	111700	10649295	3680	3680	3680	3680	0
539	20241018	111600	10649295	3680	3680	3680	3680	0
540	20241018	111500	10649295	3680	3680	3680	3680	0
541	20241018	111400	10649295	3680	3680	3680	3680	0
542	20241018	111300	10649295	3680	3680	3680	3680	0
543	20241018	111200	10649295	3680	3680	3680	3680	0
544	20241018	111100	10649295	3680	3680	3680	3680	0
545	20241018	111000	10649295	3680	3680	3680	3680	0
546	20241018	110900	10649295	3680	3680	3680	3680	0
547	20241018	110800	10649295	3680	3680	3680	3680	0
548	20241018	110700	10649295	3680	3680	3680	3680	0
549	20241018	110600	10649295	3680	3680	3680	3680	0
550	20241018	110500	10649295	3680	3680	3680	3680	0
551	20241018	110400	10649295	3680	3680	3680	3680	0
552	20241018	110300	10649295	3680	3680	3680	3680	0
553	20241018	110200	10649295	3680	3680	3680	3680	0
554	20241018	110100	10649295	3680	3680	3680	3680	0
555	20241018	110000	10649295	3680	3680	3680	3680	0
556	20241018	105900	10649295	3680	3680	3680	3680	0
557	20241018	105800	10649295	3680	3680	3680	3680	0
558	20241018	105700	10649295	3680	3680	3680	3680	0
559	20241018	105600	10649295	3680	3680	3680	3680	0
560	20241018	105500	10649295	3680	3680	3680	3680	0
561	20241018	105400	10649295	3680	3680	3680	3680	0
562	20241018	105300	10649295	3680	3680	3680	3680	0
563	20241018	105200	10649295	3680	3680	3680	3680	1
564	20241018	105100	10645615	3600	3605	3605	3600	709
565	20241018	105000	8092215	3605	3625	3625	3605	500
566	20241018	104900	6289090	3680	3680	3680	3680	0
567	20241018	104800	6289090	3680	3680	3680	3680	0
568	20241018	104700	6289090	3680	3680	3680	3680	0
569	20241018	104600	6289090	3680	3680	3680	3680	1
570	20241018	104500	6285410	3625	3625	3625	3625	0
571	20241018	104400	6285410	3625	3625	3625	3625	0
572	20241018	104300	6285410	3625	3625	3625	3625	0
573	20241018	104200	6285410	3625	3625	3625	3625	0
574	20241018	104100	6285410	3625	3625	3625	3625	0
575	20241018	104000	6285410	3625	3625	3625	3625	0
576	20241018	103900	6285410	3625	3660	3660	3625	200
577	20241018	103800	5557625	3685	3685	3685	3685	0
578	20241018	103700	5557625	3685	3685	3685	3685	0
579	20241018	103600	5557625	3685	3685	3685	3685	0
580	20241018	103500	5557625	3685	3685	3685	3685	0
581	20241018	103400	5557625	3685	3685	3685	3685	0
582	20241018	103300	5557625	3685	3685	3685	3685	0
583	20241018	103200	5557625	3685	3685	3685	3685	0
584	20241018	103100	5557625	3685	3685	3685	3685	0
585	20241018	103000	5557625	3685	3685	3685	3685	0
586	20241018	102900	5557625	3685	3685	3685	3685	0
587	20241018	102800	5557625	3685	3685	3685	3685	0
588	20241018	102700	5557625	3685	3685	3685	3685	0
589	20241018	102600	5557625	3685	3685	3685	3685	0
590	20241018	102500	5557625	3685	3685	3685	3685	0
591	20241018	102400	5557625	3685	3685	3685	3685	0
592	20241018	102300	5557625	3685	3685	3685	3685	0
593	20241018	102200	5557625	3685	3685	3685	3685	0
594	20241018	102100	5557625	3685	3685	3685	3685	1
595	20241018	102000	5553940	3605	3605	3605	3605	0
596	20241018	101900	5553940	3605	3605	3605	3605	0
597	20241018	101800	5553940	3605	3605	3605	3605	0
598	20241018	101700	5553940	3605	3605	3605	3605	0
599	20241018	101600	5553940	3605	3605	3605	3605	0
600	20241018	101500	5553940	3605	3605	3605	3605	0
601	20241018	101400	5553940	3605	3605	3605	3605	0
602	20241018	101300	5553940	3605	3605	3605	3605	0
603	20241018	101200	5553940	3605	3605	3605	3605	0
604	20241018	101100	5553940	3605	3605	3605	3605	0
605	20241018	101000	5553940	3605	3605	3605	3605	0
606	20241018	100900	5553940	3605	3605	3605	3605	0
607	20241018	100800	5553940	3605	3605	3605	3605	0
608	20241018	100700	5553940	3605	3610	3610	3605	300
609	20241018	100600	4472390	3605	3630	3630	3605	400
610	20241018	100500	3029060	3670	3670	3670	3670	0
611	20241018	100400	3029060	3670	3670	3670	3670	0
612	20241018	100300	3029060	3670	3670	3670	3670	0
613	20241018	100200	3029060	3670	3670	3670	3670	0
614	20241018	100100	3029060	3670	3670	3670	3670	0
615	20241018	100000	3029060	3670	3670	3670	3670	0
616	20241018	095900	3029060	3670	3670	3670	3670	0
617	20241018	095800	3029060	3670	3670	3670	3670	0
618	20241018	095700	3029060	3670	3670	3670	3670	0
619	20241018	095600	3029060	3670	3670	3670	3670	0
620	20241018	095500	3029060	3670	3670	3670	3670	0
621	20241018	095400	3029060	3670	3665	3670	3665	2
622	20241018	095300	3021725	3610	3610	3610	3610	0
623	20241018	095200	3021725	3610	3610	3610	3610	0
624	20241018	095100	3021725	3610	3610	3610	3610	0
625	20241018	095000	3021725	3610	3610	3610	3610	100
626	20241018	094900	2660725	3600	3655	3655	3600	173
627	20241018	094800	2035140	3660	3660	3660	3660	0
628	20241018	094700	2035140	3660	3660	3660	3660	0
629	20241018	094600	2035140	3660	3660	3660	3660	82
630	20241018	094500	1735020	3660	3660	3660	3660	0
631	20241018	094400	1735020	3660	3660	3660	3660	0
632	20241018	094300	1735020	3660	3660	3660	3660	0
633	20241018	094200	1735020	3660	3660	3660	3660	0
634	20241018	094100	1735020	3660	3660	3660	3660	0
635	20241018	094000	1735020	3660	3660	3660	3660	0
636	20241018	093900	1735020	3660	3660	3660	3660	0
637	20241018	093800	1735020	3660	3660	3660	3660	0
638	20241018	093700	1735020	3660	3660	3660	3660	0
639	20241018	093600	1735020	3660	3660	3660	3660	0
640	20241018	093500	1735020	3660	3660	3660	3660	0
641	20241018	093400	1735020	3660	3660	3660	3660	0
642	20241018	093300	1735020	3660	3660	3660	3660	0
643	20241018	093200	1735020	3660	3660	3660	3660	0
644	20241018	093100	1735020	3660	3660	3660	3660	0
645	20241018	093000	1735020	3660	3660	3660	3660	0
646	20241018	092900	1735020	3660	3660	3660	3660	0
647	20241018	092800	1735020	3660	3660	3660	3660	27
648	20241018	092700	1636200	3675	3675	3675	3675	0
649	20241018	092600	1636200	3675	3675	3675	3675	0
650	20241018	092500	1636200	3675	3675	3675	3675	0
651	20241018	092400	1636200	3675	3675	3675	3675	0
652	20241018	092300	1636200	3675	3675	3675	3675	22
653	20241018	092200	1555350	3705	3700	3705	3700	13
654	20241018	092100	1507230	3730	3730	3730	3730	0
655	20241018	092000	1507230	3730	3730	3730	3730	0
656	20241018	091900	1507230	3730	3730	3730	3730	0
657	20241018	091800	1507230	3730	3730	3730	3730	0
658	20241018	091700	1507230	3730	3730	3730	3730	0
659	20241018	091600	1507230	3730	3730	3730	3730	0
660	20241018	091500	1507230	3730	3730	3730	3730	0
661	20241018	091400	1507230	3730	3730	3730	3730	0
662	20241018	091300	1507230	3730	3730	3730	3730	0
663	20241018	091200	1507230	3730	3730	3730	3730	0
664	20241018	091100	1507230	3730	3730	3730	3730	0
665	20241018	091000	1507230	3730	3730	3730	3730	0
666	20241018	090900	1507230	3730	3690	3730	3690	27
667	20241018	090800	1407055	3665	3665	3665	3665	3
668	20241018	090700	1396060	3685	3685	3685	3685	2
669	20241018	090600	1388690	3680	3680	3680	3680	2
670	20241018	090500	1381330	3675	3675	3675	3675	0
671	20241018	090400	1381330	3675	3675	3675	3675	0
672	20241018	090300	1381330	3675	3675	3675	3675	0
673	20241018	090200	1381330	3675	3660	3675	3660	312
674	20241018	090100	239320	3660	3660	3660	3660	0
675	20241018	090000	239320	3660	3625	3660	3625	66