KissMeData/009580/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185300	133721600	2845	2845	2845	2845	1082
3	20241018	185200	133721600	2845	2845	2845	2845	0
4	20241018	185100	133721600	2845	2845	2845	2845	0
5	20241018	185000	133721600	2845	2845	2845	2845	0
6	20241018	184900	133721600	2845	2845	2845	2845	0
7	20241018	184800	133721600	2845	2845	2845	2845	0
8	20241018	184700	133721600	2845	2845	2845	2845	0
9	20241018	184600	133721600	2845	2845	2845	2845	0
10	20241018	184500	133721600	2845	2845	2845	2845	0
11	20241018	184400	133721600	2845	2845	2845	2845	0
12	20241018	184300	133721600	2845	2845	2845	2845	0
13	20241018	184200	133721600	2845	2845	2845	2845	0
14	20241018	184100	133721600	2845	2845	2845	2845	0
15	20241018	184000	133721600	2845	2845	2845	2845	0
16	20241018	183900	133721600	2845	2845	2845	2845	0
17	20241018	183800	133721600	2845	2845	2845	2845	0
18	20241018	183700	133721600	2845	2845	2845	2845	0
19	20241018	183600	133721600	2845	2845	2845	2845	0
20	20241018	183500	133721600	2845	2845	2845	2845	0
21	20241018	183400	133721600	2845	2845	2845	2845	0
22	20241018	183300	133721600	2845	2845	2845	2845	0
23	20241018	183200	133721600	2845	2845	2845	2845	0
24	20241018	183100	133721600	2845	2845	2845	2845	0
25	20241018	183000	133721600	2845	2845	2845	2845	0
26	20241018	182900	133721600	2845	2845	2845	2845	0
27	20241018	182800	133721600	2845	2845	2845	2845	0
28	20241018	182700	133721600	2845	2845	2845	2845	0
29	20241018	182600	133721600	2845	2845	2845	2845	0
30	20241018	182500	133721600	2845	2845	2845	2845	0
31	20241018	182400	133721600	2845	2845	2845	2845	0
32	20241018	182300	133721600	2845	2845	2845	2845	1082
33	20241018	182200	133721600	2845	2845	2845	2845	0
34	20241018	182100	133721600	2845	2845	2845	2845	0
35	20241018	182000	133721600	2845	2845	2845	2845	0
36	20241018	181900	133721600	2845	2845	2845	2845	0
37	20241018	181800	133721600	2845	2845	2845	2845	0
38	20241018	181700	133721600	2845	2845	2845	2845	0
39	20241018	181600	133721600	2845	2845	2845	2845	0
40	20241018	181500	133721600	2845	2845	2845	2845	0
41	20241018	181400	133721600	2845	2845	2845	2845	0
42	20241018	181300	133721600	2845	2845	2845	2845	0
43	20241018	181200	133721600	2845	2845	2845	2845	0
44	20241018	181100	133721600	2845	2845	2845	2845	0
45	20241018	181000	133721600	2845	2845	2845	2845	0
46	20241018	180900	133721600	2845	2845	2845	2845	0
47	20241018	180800	133721600	2845	2845	2845	2845	0
48	20241018	180700	133721600	2845	2845	2845	2845	0
49	20241018	180600	133721600	2845	2845	2845	2845	0
50	20241018	180500	133721600	2845	2845	2845	2845	0
51	20241018	180400	133721600	2845	2845	2845	2845	0
52	20241018	180300	133721600	2845	2845	2845	2845	0
53	20241018	180200	133721600	2845	2845	2845	2845	0
54	20241018	180100	133721600	2845	2845	2845	2845	0
55	20241018	180000	133721600	2845	2845	2845	2845	0
56	20241018	175900	133721600	2845	2845	2845	2845	0
57	20241018	175800	133721600	2845	2845	2845	2845	0
58	20241018	175700	133721600	2845	2845	2845	2845	0
59	20241018	175600	133721600	2845	2845	2845	2845	0
60	20241018	175500	133721600	2845	2845	2845	2845	0
61	20241018	175400	133721600	2845	2845	2845	2845	0
62	20241018	175300	133721600	2845	2845	2845	2845	1082
63	20241018	175200	133721600	2845	2845	2845	2845	0
64	20241018	175100	133721600	2845	2845	2845	2845	0
65	20241018	175000	133721600	2845	2845	2845	2845	0
66	20241018	174900	133721600	2845	2845	2845	2845	0
67	20241018	174800	133721600	2845	2845	2845	2845	0
68	20241018	174700	133721600	2845	2845	2845	2845	0
69	20241018	174600	133721600	2845	2845	2845	2845	0
70	20241018	174500	133721600	2845	2845	2845	2845	0
71	20241018	174400	133721600	2845	2845	2845	2845	0
72	20241018	174300	133721600	2845	2845	2845	2845	0
73	20241018	174200	133721600	2845	2845	2845	2845	0
74	20241018	174100	133721600	2845	2845	2845	2845	0
75	20241018	174000	133721600	2845	2845	2845	2845	0
76	20241018	173900	133721600	2845	2845	2845	2845	0
77	20241018	173800	133721600	2845	2845	2845	2845	0
78	20241018	173700	133721600	2845	2845	2845	2845	0
79	20241018	173600	133721600	2845	2845	2845	2845	0
80	20241018	173500	133721600	2845	2845	2845	2845	0
81	20241018	173400	133721600	2845	2845	2845	2845	0
82	20241018	173300	133721600	2845	2845	2845	2845	0
83	20241018	173200	133721600	2845	2845	2845	2845	0
84	20241018	173100	133721600	2845	2845	2845	2845	0
85	20241018	173000	133721600	2845	2845	2845	2845	0
86	20241018	172900	133721600	2845	2845	2845	2845	0
87	20241018	172800	133721600	2845	2845	2845	2845	0
88	20241018	172700	133721600	2845	2845	2845	2845	0
89	20241018	172600	133721600	2845	2845	2845	2845	0
90	20241018	172500	133721600	2845	2845	2845	2845	0
91	20241018	172400	133721600	2845	2845	2845	2845	0
92	20241018	172300	133721600	2845	2845	2845	2845	1082
93	20241018	172200	133721600	2845	2845	2845	2845	0
94	20241018	172100	133721600	2845	2845	2845	2845	0
95	20241018	172000	133721600	2845	2845	2845	2845	0
96	20241018	171900	133721600	2845	2845	2845	2845	0
97	20241018	171800	133721600	2845	2845	2845	2845	0
98	20241018	171700	133721600	2845	2845	2845	2845	0
99	20241018	171600	133721600	2845	2845	2845	2845	0
100	20241018	171500	133721600	2845	2845	2845	2845	0
101	20241018	171400	133721600	2845	2845	2845	2845	0
102	20241018	171300	133721600	2845	2845	2845	2845	0
103	20241018	171200	133721600	2845	2845	2845	2845	0
104	20241018	171100	133721600	2845	2845	2845	2845	0
105	20241018	171000	133721600	2845	2845	2845	2845	0
106	20241018	170900	133721600	2845	2845	2845	2845	0
107	20241018	170800	133721600	2845	2845	2845	2845	0
108	20241018	170700	133721600	2845	2845	2845	2845	0
109	20241018	170600	133721600	2845	2845	2845	2845	0
110	20241018	170500	133721600	2845	2845	2845	2845	0
111	20241018	170400	133721600	2845	2845	2845	2845	0
112	20241018	170300	133721600	2845	2845	2845	2845	0
113	20241018	170200	133721600	2845	2845	2845	2845	0
114	20241018	170100	133721600	2845	2845	2845	2845	0
115	20241018	170000	133721600	2845	2845	2845	2845	0
116	20241018	165900	133721600	2845	2845	2845	2845	0
117	20241018	165800	133721600	2845	2845	2845	2845	0
118	20241018	165700	133721600	2845	2845	2845	2845	0
119	20241018	165600	133721600	2845	2845	2845	2845	0
120	20241018	165500	133721600	2845	2845	2845	2845	0
121	20241018	165400	133721600	2845	2845	2845	2845	0
122	20241018	165300	133721600	2845	2845	2845	2845	1082
123	20241018	165200	133721600	2845	2845	2845	2845	0
124	20241018	165100	133721600	2845	2845	2845	2845	0
125	20241018	165000	133721600	2845	2845	2845	2845	0
126	20241018	164900	133721600	2845	2845	2845	2845	0
127	20241018	164800	133721600	2845	2845	2845	2845	0
128	20241018	164700	133721600	2845	2845	2845	2845	0
129	20241018	164600	133721600	2845	2845	2845	2845	0
130	20241018	164500	133721600	2845	2845	2845	2845	0
131	20241018	164400	133721600	2845	2845	2845	2845	0
132	20241018	164300	133721600	2845	2845	2845	2845	0
133	20241018	164200	133721600	2845	2845	2845	2845	0
134	20241018	164100	133721600	2845	2845	2845	2845	0
135	20241018	164000	133721600	2845	2845	2845	2845	0
136	20241018	163900	133721600	2845	2845	2845	2845	0
137	20241018	163800	133721600	2845	2845	2845	2845	0
138	20241018	163700	133721600	2845	2845	2845	2845	0
139	20241018	163600	133721600	2845	2845	2845	2845	0
140	20241018	163500	133721600	2845	2845	2845	2845	0
141	20241018	163400	133721600	2845	2845	2845	2845	0
142	20241018	163300	133721600	2845	2845	2845	2845	0
143	20241018	163200	133721600	2845	2845	2845	2845	0
144	20241018	163100	133721600	2845	2845	2845	2845	0
145	20241018	163000	133721600	2845	2845	2845	2845	0
146	20241018	162900	133721600	2845	2845	2845	2845	0
147	20241018	162800	133721600	2845	2845	2845	2845	0
148	20241018	162700	133721600	2845	2845	2845	2845	0
149	20241018	162600	133721600	2845	2845	2845	2845	0
150	20241018	162500	133721600	2845	2845	2845	2845	0
151	20241018	162400	133721600	2845	2845	2845	2845	0
152	20241018	162300	133721600	2845	2845	2845	2845	1082
153	20241018	162200	133721600	2845	2845	2845	2845	0
154	20241018	162100	133721600	2845	2845	2845	2845	0
155	20241018	162000	133721600	2845	2845	2845	2845	0
156	20241018	161900	133721600	2845	2845	2845	2845	0
157	20241018	161800	133721600	2845	2845	2845	2845	0
158	20241018	161700	133721600	2845	2845	2845	2845	0
159	20241018	161600	133721600	2845	2845	2845	2845	0
160	20241018	161500	133721600	2845	2845	2845	2845	0
161	20241018	161400	133721600	2845	2845	2845	2845	0
162	20241018	161300	133721600	2845	2845	2845	2845	0
163	20241018	161200	133721600	2845	2845	2845	2845	0
164	20241018	161100	133721600	2845	2845	2845	2845	0
165	20241018	161000	133721600	2845	2845	2845	2845	0
166	20241018	160900	133721600	2845	2845	2845	2845	0
167	20241018	160800	133721600	2845	2845	2845	2845	0
168	20241018	160700	133721600	2845	2845	2845	2845	0
169	20241018	160600	133721600	2845	2845	2845	2845	0
170	20241018	160500	133721600	2845	2845	2845	2845	0
171	20241018	160400	133721600	2845	2845	2845	2845	0
172	20241018	160300	133721600	2845	2845	2845	2845	0
173	20241018	160200	133721600	2845	2845	2845	2845	0
174	20241018	160100	133721600	2845	2845	2845	2845	0
175	20241018	160000	133721600	2845	2845	2845	2845	0
176	20241018	155900	133721600	2845	2845	2845	2845	0
177	20241018	155800	133721600	2845	2845	2845	2845	0
178	20241018	155700	133721600	2845	2845	2845	2845	0
179	20241018	155600	133721600	2845	2845	2845	2845	0
180	20241018	155500	133721600	2845	2845	2845	2845	0
181	20241018	155400	133721600	2845	2845	2845	2845	0
182	20241018	155300	133721600	2845	2845	2845	2845	1082
183	20241018	155200	133721600	2845	2845	2845	2845	0
184	20241018	155100	133721600	2845	2845	2845	2845	0
185	20241018	155000	133721600	2845	2845	2845	2845	0
186	20241018	154900	133721600	2845	2845	2845	2845	0
187	20241018	154800	133721600	2845	2845	2845	2845	0
188	20241018	154700	133721600	2845	2845	2845	2845	0
189	20241018	154600	133721600	2845	2845	2845	2845	0
190	20241018	154500	133721600	2845	2845	2845	2845	0
191	20241018	154400	133721600	2845	2845	2845	2845	0
192	20241018	154300	133721600	2845	2845	2845	2845	0
193	20241018	154200	133721600	2845	2845	2845	2845	0
194	20241018	154100	133721600	2845	2845	2845	2845	0
195	20241018	154000	133721600	2845	2845	2845	2845	0
196	20241018	153900	133721600	2845	2845	2845	2845	0
197	20241018	153800	133721600	2845	2845	2845	2845	0
198	20241018	153700	133721600	2845	2845	2845	2845	0
199	20241018	153600	133721600	2845	2845	2845	2845	0
200	20241018	153500	133721600	2845	2845	2845	2845	0
201	20241018	153400	133721600	2845	2845	2845	2845	0
202	20241018	153300	133721600	2845	2845	2845	2845	0
203	20241018	153200	133721600	2845	2845	2845	2845	0
204	20241018	153100	133721600	2845	2845	2845	2845	0
205	20241018	153000	133721600	2845	2845	2845	2845	1082
206	20241018	152900	130643310	2835	2835	2835	2835	0
207	20241018	152800	130643310	2835	2835	2835	2835	0
208	20241018	152700	130643310	2835	2835	2835	2835	0
209	20241018	152600	130643310	2835	2835	2835	2835	0
210	20241018	152500	130643310	2835	2835	2835	2835	0
211	20241018	152400	130643310	2835	2835	2835	2835	0
212	20241018	152300	130643310	2835	2835	2835	2835	0
213	20241018	152200	130643310	2835	2835	2835	2835	0
214	20241018	152100	130643310	2835	2835	2835	2835	0
215	20241018	152000	130643310	2835	2835	2835	2835	0
216	20241018	151900	130643310	2835	2835	2835	2835	200
217	20241018	151800	130076310	2840	2840	2840	2840	895
218	20241018	151700	127534510	2840	2840	2840	2840	305
219	20241018	151600	126668310	2840	2840	2840	2840	50
220	20241018	151500	126526310	2835	2835	2835	2835	10
221	20241018	151400	126497960	2840	2840	2840	2840	1342
222	20241018	151300	122686680	2840	2840	2840	2840	10
223	20241018	151200	122658280	2840	2840	2840	2840	0
224	20241018	151100	122658280	2840	2840	2840	2840	9
225	20241018	151000	122632720	2840	2840	2840	2840	0
226	20241018	150900	122632720	2840	2840	2840	2840	179
227	20241018	150800	122124360	2840	2840	2840	2840	4
228	20241018	150700	122113000	2840	2840	2840	2840	10
229	20241018	150600	122084600	2845	2845	2845	2845	10
230	20241018	150500	122056150	2845	2840	2845	2840	19
231	20241018	150400	122002140	2840	2840	2840	2840	0
232	20241018	150300	122002140	2840	2840	2840	2840	11
233	20241018	150200	121970900	2840	2840	2840	2840	0
234	20241018	150100	121970900	2840	2845	2845	2840	12
235	20241018	150000	121936810	2840	2840	2840	2840	10
236	20241018	145900	121908410	2840	2840	2840	2840	9
237	20241018	145800	121882850	2840	2840	2840	2840	0
238	20241018	145700	121882850	2840	2845	2845	2840	12
239	20241018	145600	121848765	2840	2840	2840	2840	0
240	20241018	145500	121848765	2840	2845	2845	2840	12
241	20241018	145400	121814675	2840	2840	2840	2840	0
242	20241018	145300	121814675	2840	2840	2840	2840	9
243	20241018	145200	121789115	2840	2840	2845	2840	93
244	20241018	145100	121524990	2840	2840	2840	2840	11
245	20241018	145000	121493750	2845	2845	2845	2845	1
246	20241018	144900	121490905	2840	2840	2840	2840	10
247	20241018	144800	121462505	2845	2845	2845	2845	11
248	20241018	144700	121431210	2840	2840	2840	2840	9
249	20241018	144600	121405650	2840	2840	2840	2840	0
250	20241018	144500	121405650	2840	2845	2845	2840	13
251	20241018	144400	121368720	2840	2840	2840	2840	0
252	20241018	144300	121368720	2840	2840	2840	2840	10
253	20241018	144200	121340320	2840	2840	2840	2840	0
254	20241018	144100	121340320	2840	2840	2840	2840	9
255	20241018	144000	121314760	2840	2840	2840	2835	98
256	20241018	143900	121036495	2840	2840	2840	2840	18
257	20241018	143800	120985375	2840	2840	2840	2840	2014
258	20241018	143700	115265615	2850	2850	2850	2850	0
259	20241018	143600	115265615	2850	2840	2850	2840	10
260	20241018	143500	115237205	2850	2850	2850	2850	10
261	20241018	143400	115208705	2840	2840	2840	2840	12
262	20241018	143300	115174625	2840	2840	2840	2840	0
263	20241018	143200	115174625	2840	2840	2840	2840	10
264	20241018	143100	115146225	2840	2845	2845	2840	22
265	20241018	143000	115083655	2840	2840	2840	2840	9
266	20241018	142900	115058095	2840	2840	2840	2840	0
267	20241018	142800	115058095	2840	2840	2840	2840	11
268	20241018	142700	115026855	2850	2850	2850	2850	98
269	20241018	142600	114747555	2850	2845	2850	2840	15
270	20241018	142500	114704925	2855	2855	2855	2855	0
271	20241018	142400	114704925	2855	2850	2855	2840	32
272	20241018	142300	114613810	2840	2840	2840	2840	0
273	20241018	142200	114613810	2840	2840	2840	2840	11
274	20241018	142100	114582570	2850	2850	2850	2850	2
275	20241018	142000	114576870	2840	2840	2840	2840	10
276	20241018	141900	114548470	2845	2845	2845	2845	50
277	20241018	141800	114406220	2845	2845	2845	2845	4
278	20241018	141700	114394840	2845	2845	2845	2845	0
279	20241018	141600	114394840	2845	2845	2845	2845	11
280	20241018	141500	114363545	2855	2850	2855	2850	3
281	20241018	141400	114354990	2840	2840	2840	2840	10
282	20241018	141300	114326590	2855	2850	2855	2850	17
283	20241018	141200	114278135	2840	2840	2840	2840	9
284	20241018	141100	114252575	2855	2845	2855	2840	2999
285	20241018	141000	105734110	2845	2845	2845	2845	0
286	20241018	140900	105734110	2845	2845	2845	2845	10
287	20241018	140800	105705660	2845	2845	2845	2845	0
288	20241018	140700	105705660	2845	2845	2845	2845	0
289	20241018	140600	105705660	2845	2845	2845	2845	9
290	20241018	140500	105680055	2845	2845	2845	2845	11
291	20241018	140400	105648760	2845	2845	2845	2845	0
292	20241018	140300	105648760	2845	2845	2845	2845	10
293	20241018	140200	105620310	2845	2845	2845	2845	0
294	20241018	140100	105620310	2845	2845	2845	2845	9
295	20241018	140000	105594705	2855	2855	2855	2855	1
296	20241018	135900	105591850	2845	2845	2845	2845	11
297	20241018	135800	105560555	2845	2845	2845	2845	11000
298	20241018	135700	74265555	2845	2845	2845	2845	1200
299	20241018	135600	70851555	2845	2845	2845	2845	9
300	20241018	135500	70825950	2845	2845	2845	2845	9
301	20241018	135400	70800345	2845	2845	2845	2845	0
302	20241018	135300	70800345	2845	2845	2845	2845	11
303	20241018	135200	70769050	2850	2850	2850	2850	0
304	20241018	135100	70769050	2850	2850	2850	2850	1
305	20241018	135000	70766200	2855	2855	2855	2855	0
306	20241018	134900	70766200	2855	2850	2855	2850	10
307	20241018	134800	70737695	2855	2850	2855	2850	9
308	20241018	134700	70712040	2850	2850	2850	2850	3
309	20241018	134600	70703490	2855	2855	2855	2855	1
310	20241018	134500	70700635	2845	2850	2855	2845	17
311	20241018	134400	70652225	2850	2850	2850	2850	0
312	20241018	134300	70652225	2850	2850	2850	2850	4
313	20241018	134200	70640825	2850	2850	2850	2850	68
314	20241018	134100	70447025	2855	2850	2855	2850	494
315	20241018	134000	69039115	2845	2845	2845	2845	0
316	20241018	133900	69039115	2845	2845	2845	2845	10
317	20241018	133800	69010665	2855	2855	2855	2855	0
318	20241018	133700	69010665	2855	2855	2855	2855	0
319	20241018	133600	69010665	2855	2855	2855	2855	0
320	20241018	133500	69010665	2855	2855	2855	2855	0
321	20241018	133400	69010665	2855	2855	2855	2855	0
322	20241018	133300	69010665	2855	2855	2855	2855	0
323	20241018	133200	69010665	2855	2855	2855	2855	0
324	20241018	133100	69010665	2855	2855	2855	2855	0
325	20241018	133000	69010665	2855	2855	2855	2855	2
326	20241018	132900	69004955	2850	2850	2850	2850	500
327	20241018	132800	67579955	2855	2855	2855	2855	2
328	20241018	132700	67574245	2845	2845	2845	2845	0
329	20241018	132600	67574245	2845	2850	2850	2845	733
330	20241018	132500	65485200	2850	2850	2850	2850	4077
331	20241018	132400	53865750	2850	2850	2850	2850	15
332	20241018	132300	53823000	2855	2855	2855	2855	0
333	20241018	132200	53823000	2855	2855	2855	2855	0
334	20241018	132100	53823000	2855	2855	2855	2855	0
335	20241018	132000	53823000	2855	2855	2855	2855	0
336	20241018	131900	53823000	2855	2855	2855	2855	0
337	20241018	131800	53823000	2855	2855	2855	2855	0
338	20241018	131700	53823000	2855	2855	2855	2855	0
339	20241018	131600	53823000	2855	2855	2855	2855	0
340	20241018	131500	53823000	2855	2855	2855	2855	0
341	20241018	131400	53823000	2855	2855	2855	2855	0
342	20241018	131300	53823000	2855	2855	2855	2855	10
343	20241018	131200	53794450	2860	2860	2860	2860	0
344	20241018	131100	53794450	2860	2860	2860	2860	0
345	20241018	131000	53794450	2860	2860	2860	2860	0
346	20241018	130900	53794450	2860	2860	2860	2860	0
347	20241018	130800	53794450	2860	2860	2860	2860	0
348	20241018	130700	53794450	2860	2860	2860	2860	0
349	20241018	130600	53794450	2860	2860	2860	2860	0
350	20241018	130500	53794450	2860	2860	2860	2860	0
351	20241018	130400	53794450	2860	2855	2860	2855	7
352	20241018	130300	53774455	2860	2860	2860	2860	0
353	20241018	130200	53774455	2860	2860	2860	2860	0
354	20241018	130100	53774455	2860	2860	2860	2860	0
355	20241018	130000	53774455	2860	2860	2860	2860	500
356	20241018	125900	52344455	2860	2860	2860	2860	1
357	20241018	125800	52341595	2850	2850	2850	2850	0
358	20241018	125700	52341595	2850	2850	2850	2850	0
359	20241018	125600	52341595	2850	2850	2850	2850	0
360	20241018	125500	52341595	2850	2850	2850	2850	0
361	20241018	125400	52341595	2850	2850	2850	2850	0
362	20241018	125300	52341595	2850	2850	2850	2850	100
363	20241018	125200	52056595	2850	2850	2850	2850	0
364	20241018	125100	52056595	2850	2850	2850	2850	50
365	20241018	125000	51914095	2860	2860	2860	2860	1
366	20241018	124900	51911235	2860	2860	2860	2860	0
367	20241018	124800	51911235	2860	2860	2860	2860	0
368	20241018	124700	51911235	2860	2860	2860	2860	0
369	20241018	124600	51911235	2860	2860	2860	2860	30
370	20241018	124500	51825435	2860	2860	2860	2860	20
371	20241018	124400	51768235	2860	2860	2860	2860	1
372	20241018	124300	51765375	2850	2850	2850	2850	2000
373	20241018	124200	46065375	2860	2860	2860	2860	0
374	20241018	124100	46065375	2860	2860	2860	2860	0
375	20241018	124000	46065375	2860	2860	2860	2860	0
376	20241018	123900	46065375	2860	2860	2860	2860	2
377	20241018	123800	46059655	2855	2860	2860	2855	374
378	20241018	123700	44991875	2855	2855	2855	2855	0
379	20241018	123600	44991875	2855	2855	2855	2855	141
380	20241018	123500	44589320	2855	2855	2855	2855	0
381	20241018	123400	44589320	2855	2855	2855	2855	0
382	20241018	123300	44589320	2855	2855	2855	2855	0
383	20241018	123200	44589320	2855	2855	2855	2855	0
384	20241018	123100	44589320	2855	2855	2855	2855	0
385	20241018	123000	44589320	2855	2855	2855	2855	0
386	20241018	122900	44589320	2855	2855	2855	2855	202
387	20241018	122800	44012610	2855	2855	2855	2855	0
388	20241018	122700	44012610	2855	2855	2855	2855	0
389	20241018	122600	44012610	2855	2855	2855	2855	0
390	20241018	122500	44012610	2855	2855	2855	2855	0
391	20241018	122400	44012610	2855	2855	2855	2855	0
392	20241018	122300	44012610	2855	2855	2855	2855	0
393	20241018	122200	44012610	2855	2855	2855	2855	0
394	20241018	122100	44012610	2855	2855	2855	2855	0
395	20241018	122000	44012610	2855	2855	2855	2855	0
396	20241018	121900	44012610	2855	2855	2855	2855	11
397	20241018	121800	43981205	2855	2855	2855	2855	0
398	20241018	121700	43981205	2855	2855	2855	2855	150
399	20241018	121600	43552955	2855	2855	2855	2855	0
400	20241018	121500	43552955	2855	2855	2855	2855	1
401	20241018	121400	43550100	2855	2855	2855	2855	0
402	20241018	121300	43550100	2855	2855	2855	2855	0
403	20241018	121200	43550100	2855	2855	2855	2855	0
404	20241018	121100	43550100	2855	2855	2855	2855	0
405	20241018	121000	43550100	2855	2855	2855	2855	44
406	20241018	120900	43424480	2855	2855	2855	2855	0
407	20241018	120800	43424480	2855	2855	2855	2855	45
408	20241018	120700	43296005	2860	2860	2860	2860	0
409	20241018	120600	43296005	2860	2860	2860	2860	0
410	20241018	120500	43296005	2860	2860	2860	2860	2
411	20241018	120400	43290285	2855	2855	2855	2855	350
412	20241018	120300	42291035	2855	2855	2855	2855	0
413	20241018	120200	42291035	2855	2855	2855	2855	0
414	20241018	120100	42291035	2855	2855	2855	2855	0
415	20241018	120000	42291035	2855	2855	2855	2855	0
416	20241018	115900	42291035	2855	2855	2855	2855	1
417	20241018	115800	42288180	2860	2860	2860	2860	0
418	20241018	115700	42288180	2860	2860	2860	2860	0
419	20241018	115600	42288180	2860	2860	2860	2860	0
420	20241018	115500	42288180	2860	2860	2860	2860	0
421	20241018	115400	42288180	2860	2860	2860	2860	0
422	20241018	115300	42288180	2860	2855	2860	2855	3
423	20241018	115200	42279605	2855	2860	2860	2855	3
424	20241018	115100	42271030	2855	2855	2855	2855	1
425	20241018	115000	42268175	2850	2850	2850	2850	0
426	20241018	114900	42268175	2850	2850	2850	2850	473
427	20241018	114800	40920125	2855	2855	2855	2855	0
428	20241018	114700	40920125	2855	2855	2855	2855	0
429	20241018	114600	40920125	2855	2855	2855	2855	1
430	20241018	114500	40917270	2855	2855	2855	2855	0
431	20241018	114400	40917270	2855	2855	2855	2855	0
432	20241018	114300	40917270	2855	2860	2860	2855	2
433	20241018	114200	40911555	2850	2850	2850	2850	5133
434	20241018	114100	26282505	2850	2850	2850	2850	0
435	20241018	114000	26282505	2850	2850	2850	2850	0
436	20241018	113900	26282505	2850	2850	2850	2850	0
437	20241018	113800	26282505	2850	2850	2850	2850	1
438	20241018	113700	26279655	2860	2860	2860	2860	0
439	20241018	113600	26279655	2860	2860	2860	2860	0
440	20241018	113500	26279655	2860	2860	2860	2860	0
441	20241018	113400	26279655	2860	2860	2860	2860	0
442	20241018	113300	26279655	2860	2860	2860	2860	0
443	20241018	113200	26279655	2860	2855	2860	2855	2
444	20241018	113100	26273940	2855	2855	2855	2855	18
445	20241018	113000	26222550	2850	2850	2850	2850	0
446	20241018	112900	26222550	2850	2850	2850	2850	0
447	20241018	112800	26222550	2850	2850	2850	2850	0
448	20241018	112700	26222550	2850	2850	2850	2850	1
449	20241018	112600	26219700	2860	2860	2860	2860	20
450	20241018	112500	26162500	2870	2870	2870	2870	0
451	20241018	112400	26162500	2870	2855	2870	2855	89
452	20241018	112300	25908380	2855	2855	2855	2855	0
453	20241018	112200	25908380	2855	2855	2855	2855	514
454	20241018	112100	24440910	2855	2855	2855	2855	1165
455	20241018	112000	21114835	2855	2855	2855	2855	6
456	20241018	111900	21097705	2865	2865	2865	2865	0
457	20241018	111800	21097705	2865	2865	2865	2865	0
458	20241018	111700	21097705	2865	2860	2865	2860	4
459	20241018	111600	21086255	2865	2865	2865	2865	0
460	20241018	111500	21086255	2865	2865	2865	2865	0
461	20241018	111400	21086255	2865	2865	2865	2865	0
462	20241018	111300	21086255	2865	2860	2865	2860	873
463	20241018	111200	18589465	2870	2870	2870	2870	0
464	20241018	111100	18589465	2870	2860	2870	2860	502
465	20241018	111000	17153725	2870	2870	2870	2870	0
466	20241018	110900	17153725	2870	2870	2870	2870	0
467	20241018	110800	17153725	2870	2870	2870	2870	0
468	20241018	110700	17153725	2870	2870	2870	2870	0
469	20241018	110600	17153725	2870	2870	2870	2870	2
470	20241018	110500	17147985	2860	2860	2860	2860	5
471	20241018	110400	17133685	2865	2865	2865	2865	274
472	20241018	110300	16348675	2865	2865	2865	2865	254
473	20241018	110200	15620965	2865	2865	2865	2865	0
474	20241018	110100	15620965	2865	2865	2865	2865	0
475	20241018	110000	15620965	2865	2865	2865	2865	0
476	20241018	105900	15620965	2865	2865	2865	2865	1
477	20241018	105800	15618100	2865	2865	2865	2865	0
478	20241018	105700	15618100	2865	2865	2865	2865	3
479	20241018	105600	15609505	2865	2865	2865	2865	0
480	20241018	105500	15609505	2865	2865	2865	2865	0
481	20241018	105400	15609505	2865	2865	2865	2865	34
482	20241018	105300	15512095	2865	2865	2865	2865	0
483	20241018	105200	15512095	2865	2865	2865	2865	0
484	20241018	105100	15512095	2865	2865	2865	2865	0
485	20241018	105000	15512095	2865	2865	2865	2865	0
486	20241018	104900	15512095	2865	2865	2865	2860	50
487	20241018	104800	15368875	2865	2865	2865	2865	36
488	20241018	104700	15265735	2865	2865	2865	2865	0
489	20241018	104600	15265735	2865	2865	2865	2865	0
490	20241018	104500	15265735	2865	2865	2865	2865	0
491	20241018	104400	15265735	2865	2865	2865	2865	0
492	20241018	104300	15265735	2865	2865	2865	2865	2
493	20241018	104200	15260005	2860	2860	2860	2860	3
494	20241018	104100	15251425	2865	2865	2865	2865	0
495	20241018	104000	15251425	2865	2865	2865	2865	0
496	20241018	103900	15251425	2865	2865	2865	2865	0
497	20241018	103800	15251425	2865	2865	2865	2865	0
498	20241018	103700	15251425	2865	2865	2865	2865	2
499	20241018	103600	15245695	2860	2860	2860	2860	6
500	20241018	103500	15228535	2865	2865	2865	2865	0
501	20241018	103400	15228535	2865	2865	2865	2865	0
502	20241018	103300	15228535	2865	2865	2865	2865	0
503	20241018	103200	15228535	2865	2865	2865	2865	4
504	20241018	103100	15217075	2865	2865	2865	2865	0
505	20241018	103000	15217075	2865	2865	2865	2865	0
506	20241018	102900	15217075	2865	2865	2865	2865	0
507	20241018	102800	15217075	2865	2865	2865	2865	2
508	20241018	102700	15211345	2860	2865	2865	2860	308
509	20241018	102600	14329065	2865	2865	2865	2865	0
510	20241018	102500	14329065	2865	2865	2865	2865	2
511	20241018	102400	14323335	2855	2855	2855	2855	0
512	20241018	102300	14323335	2855	2855	2855	2855	0
513	20241018	102200	14323335	2855	2855	2855	2855	0
514	20241018	102100	14323335	2855	2855	2855	2855	0
515	20241018	102000	14323335	2855	2855	2855	2855	0
516	20241018	101900	14323335	2855	2855	2855	2855	0
517	20241018	101800	14323335	2855	2865	2865	2855	7
518	20241018	101700	14303340	2860	2860	2860	2860	0
519	20241018	101600	14303340	2860	2860	2860	2860	3
520	20241018	101500	14294760	2865	2865	2865	2865	0
521	20241018	101400	14294760	2865	2865	2865	2865	0
522	20241018	101300	14294760	2865	2865	2865	2865	1
523	20241018	101200	14291895	2870	2860	2870	2860	67
524	20241018	101100	14100255	2860	2860	2860	2860	0
525	20241018	101000	14100255	2860	2860	2860	2860	0
526	20241018	100900	14100255	2860	2860	2860	2860	0
527	20241018	100800	14100255	2860	2860	2860	2860	0
528	20241018	100700	14100255	2860	2860	2860	2860	0
529	20241018	100600	14100255	2860	2860	2860	2860	0
530	20241018	100500	14100255	2860	2860	2860	2860	0
531	20241018	100400	14100255	2860	2860	2860	2860	2
532	20241018	100300	14094535	2860	2860	2860	2860	0
533	20241018	100200	14094535	2860	2860	2860	2860	0
534	20241018	100100	14094535	2860	2860	2860	2860	0
535	20241018	100000	14094535	2860	2860	2860	2860	0
536	20241018	095900	14094535	2860	2860	2860	2860	1
537	20241018	095800	14091675	2860	2860	2860	2860	1
538	20241018	095700	14088815	2855	2855	2855	2855	0
539	20241018	095600	14088815	2855	2855	2855	2855	0
540	20241018	095500	14088815	2855	2855	2855	2855	0
541	20241018	095400	14088815	2855	2855	2855	2855	5
542	20241018	095300	14074540	2860	2860	2860	2860	0
543	20241018	095200	14074540	2860	2860	2860	2860	0
544	20241018	095100	14074540	2860	2860	2860	2860	0
545	20241018	095000	14074540	2860	2860	2860	2860	0
546	20241018	094900	14074540	2860	2860	2860	2860	0
547	20241018	094800	14074540	2860	2860	2860	2860	5
548	20241018	094700	14060240	2860	2860	2860	2860	0
549	20241018	094600	14060240	2860	2860	2860	2860	0
550	20241018	094500	14060240	2860	2860	2860	2860	1
551	20241018	094400	14057380	2850	2850	2850	2850	0
552	20241018	094300	14057380	2850	2850	2850	2850	266
553	20241018	094200	13299280	2850	2850	2850	2850	1728
554	20241018	094100	8374480	2855	2855	2855	2855	0
555	20241018	094000	8374480	2855	2855	2855	2855	200
556	20241018	093900	7803480	2855	2855	2855	2855	200
557	20241018	093800	7232480	2855	2855	2855	2855	1
558	20241018	093700	7229625	2855	2855	2855	2855	105
559	20241018	093600	6929850	2855	2855	2855	2855	1
560	20241018	093500	6926995	2860	2860	2860	2860	1
561	20241018	093400	6924135	2860	2860	2860	2860	0
562	20241018	093300	6924135	2860	2860	2860	2860	26
563	20241018	093200	6849775	2860	2860	2860	2860	0
564	20241018	093100	6849775	2860	2860	2860	2860	1
565	20241018	093000	6846915	2850	2850	2850	2850	1
566	20241018	092900	6844065	2855	2855	2855	2855	17
567	20241018	092800	6795530	2855	2855	2855	2855	0
568	20241018	092700	6795530	2855	2855	2855	2855	0
569	20241018	092600	6795530	2855	2855	2855	2855	0
570	20241018	092500	6795530	2855	2855	2855	2855	0
571	20241018	092400	6795530	2855	2855	2855	2855	0
572	20241018	092300	6795530	2855	2855	2855	2855	0
573	20241018	092200	6795530	2855	2855	2855	2855	1
574	20241018	092100	6792675	2855	2855	2855	2855	0
575	20241018	092000	6792675	2855	2855	2855	2855	1
576	20241018	091900	6789820	2850	2850	2850	2850	0
577	20241018	091800	6789820	2850	2850	2850	2850	0
578	20241018	091700	6789820	2850	2850	2850	2850	0
579	20241018	091600	6789820	2850	2855	2855	2850	800
580	20241018	091500	4509710	2855	2855	2855	2855	6
581	20241018	091400	4492580	2860	2860	2860	2860	0
582	20241018	091300	4492580	2860	2860	2860	2860	0
583	20241018	091200	4492580	2860	2860	2860	2860	0
584	20241018	091100	4492580	2860	2865	2865	2860	5
585	20241018	091000	4478270	2865	2865	2865	2865	0
586	20241018	090900	4478270	2865	2865	2865	2865	0
587	20241018	090800	4478270	2865	2865	2865	2865	0
588	20241018	090700	4478270	2865	2855	2865	2850	349
589	20241018	090600	3483445	2865	2865	2865	2865	0
590	20241018	090500	3483445	2865	2865	2865	2865	109
591	20241018	090400	3171160	2865	2865	2865	2865	0
592	20241018	090300	3171160	2865	2865	2865	2865	0
593	20241018	090200	3171160	2865	2865	2865	2865	896
594	20241018	090100	604120	2860	2860	2860	2860	0
595	20241018	090000	604120	2860	2865	2865	2860	211