KissMeData/126560/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202200	486943950	3985	3985	3985	3985	7228
3	20241018	202100	486943950	3985	3985	3985	3985	0
4	20241018	202000	486943950	3985	3985	3985	3985	0
5	20241018	201900	486943950	3985	3985	3985	3985	0
6	20241018	201800	486943950	3985	3985	3985	3985	0
7	20241018	201700	486943950	3985	3985	3985	3985	0
8	20241018	201600	486943950	3985	3985	3985	3985	0
9	20241018	201500	486943950	3985	3985	3985	3985	0
10	20241018	201400	486943950	3985	3985	3985	3985	0
11	20241018	201300	486943950	3985	3985	3985	3985	0
12	20241018	201200	486943950	3985	3985	3985	3985	0
13	20241018	201100	486943950	3985	3985	3985	3985	0
14	20241018	201000	486943950	3985	3985	3985	3985	0
15	20241018	200900	486943950	3985	3985	3985	3985	0
16	20241018	200800	486943950	3985	3985	3985	3985	0
17	20241018	200700	486943950	3985	3985	3985	3985	0
18	20241018	200600	486943950	3985	3985	3985	3985	0
19	20241018	200500	486943950	3985	3985	3985	3985	0
20	20241018	200400	486943950	3985	3985	3985	3985	0
21	20241018	200300	486943950	3985	3985	3985	3985	0
22	20241018	200200	486943950	3985	3985	3985	3985	0
23	20241018	200100	486943950	3985	3985	3985	3985	0
24	20241018	200000	486943950	3985	3985	3985	3985	0
25	20241018	195900	486943950	3985	3985	3985	3985	0
26	20241018	195800	486943950	3985	3985	3985	3985	0
27	20241018	195700	486943950	3985	3985	3985	3985	0
28	20241018	195600	486943950	3985	3985	3985	3985	0
29	20241018	195500	486943950	3985	3985	3985	3985	0
30	20241018	195400	486943950	3985	3985	3985	3985	0
31	20241018	195300	486943950	3985	3985	3985	3985	0
32	20241018	195200	486943950	3985	3985	3985	3985	7228
33	20241018	195100	486943950	3985	3985	3985	3985	0
34	20241018	195000	486943950	3985	3985	3985	3985	0
35	20241018	194900	486943950	3985	3985	3985	3985	0
36	20241018	194800	486943950	3985	3985	3985	3985	0
37	20241018	194700	486943950	3985	3985	3985	3985	0
38	20241018	194600	486943950	3985	3985	3985	3985	0
39	20241018	194500	486943950	3985	3985	3985	3985	0
40	20241018	194400	486943950	3985	3985	3985	3985	0
41	20241018	194300	486943950	3985	3985	3985	3985	0
42	20241018	194200	486943950	3985	3985	3985	3985	0
43	20241018	194100	486943950	3985	3985	3985	3985	0
44	20241018	194000	486943950	3985	3985	3985	3985	0
45	20241018	193900	486943950	3985	3985	3985	3985	0
46	20241018	193800	486943950	3985	3985	3985	3985	0
47	20241018	193700	486943950	3985	3985	3985	3985	0
48	20241018	193600	486943950	3985	3985	3985	3985	0
49	20241018	193500	486943950	3985	3985	3985	3985	0
50	20241018	193400	486943950	3985	3985	3985	3985	0
51	20241018	193300	486943950	3985	3985	3985	3985	0
52	20241018	193200	486943950	3985	3985	3985	3985	0
53	20241018	193100	486943950	3985	3985	3985	3985	0
54	20241018	193000	486943950	3985	3985	3985	3985	0
55	20241018	192900	486943950	3985	3985	3985	3985	0
56	20241018	192800	486943950	3985	3985	3985	3985	0
57	20241018	192700	486943950	3985	3985	3985	3985	0
58	20241018	192600	486943950	3985	3985	3985	3985	0
59	20241018	192500	486943950	3985	3985	3985	3985	0
60	20241018	192400	486943950	3985	3985	3985	3985	0
61	20241018	192300	486943950	3985	3985	3985	3985	0
62	20241018	192200	486943950	3985	3985	3985	3985	7228
63	20241018	192100	486943950	3985	3985	3985	3985	0
64	20241018	192000	486943950	3985	3985	3985	3985	0
65	20241018	191900	486943950	3985	3985	3985	3985	0
66	20241018	191800	486943950	3985	3985	3985	3985	0
67	20241018	191700	486943950	3985	3985	3985	3985	0
68	20241018	191600	486943950	3985	3985	3985	3985	0
69	20241018	191500	486943950	3985	3985	3985	3985	0
70	20241018	191400	486943950	3985	3985	3985	3985	0
71	20241018	191300	486943950	3985	3985	3985	3985	0
72	20241018	191200	486943950	3985	3985	3985	3985	0
73	20241018	191100	486943950	3985	3985	3985	3985	0
74	20241018	191000	486943950	3985	3985	3985	3985	0
75	20241018	190900	486943950	3985	3985	3985	3985	0
76	20241018	190800	486943950	3985	3985	3985	3985	0
77	20241018	190700	486943950	3985	3985	3985	3985	0
78	20241018	190600	486943950	3985	3985	3985	3985	0
79	20241018	190500	486943950	3985	3985	3985	3985	0
80	20241018	190400	486943950	3985	3985	3985	3985	0
81	20241018	190300	486943950	3985	3985	3985	3985	0
82	20241018	190200	486943950	3985	3985	3985	3985	0
83	20241018	190100	486943950	3985	3985	3985	3985	0
84	20241018	190000	486943950	3985	3985	3985	3985	0
85	20241018	185900	486943950	3985	3985	3985	3985	0
86	20241018	185800	486943950	3985	3985	3985	3985	0
87	20241018	185700	486943950	3985	3985	3985	3985	0
88	20241018	185600	486943950	3985	3985	3985	3985	0
89	20241018	185500	486943950	3985	3985	3985	3985	0
90	20241018	185400	486943950	3985	3985	3985	3985	0
91	20241018	185300	486943950	3985	3985	3985	3985	0
92	20241018	185200	486943950	3985	3985	3985	3985	7228
93	20241018	185100	486943950	3985	3985	3985	3985	0
94	20241018	185000	486943950	3985	3985	3985	3985	0
95	20241018	184900	486943950	3985	3985	3985	3985	0
96	20241018	184800	486943950	3985	3985	3985	3985	0
97	20241018	184700	486943950	3985	3985	3985	3985	0
98	20241018	184600	486943950	3985	3985	3985	3985	0
99	20241018	184500	486943950	3985	3985	3985	3985	0
100	20241018	184400	486943950	3985	3985	3985	3985	0
101	20241018	184300	486943950	3985	3985	3985	3985	0
102	20241018	184200	486943950	3985	3985	3985	3985	0
103	20241018	184100	486943950	3985	3985	3985	3985	0
104	20241018	184000	486943950	3985	3985	3985	3985	0
105	20241018	183900	486943950	3985	3985	3985	3985	0
106	20241018	183800	486943950	3985	3985	3985	3985	0
107	20241018	183700	486943950	3985	3985	3985	3985	0
108	20241018	183600	486943950	3985	3985	3985	3985	0
109	20241018	183500	486943950	3985	3985	3985	3985	0
110	20241018	183400	486943950	3985	3985	3985	3985	0
111	20241018	183300	486943950	3985	3985	3985	3985	0
112	20241018	183200	486943950	3985	3985	3985	3985	0
113	20241018	183100	486943950	3985	3985	3985	3985	0
114	20241018	183000	486943950	3985	3985	3985	3985	0
115	20241018	182900	486943950	3985	3985	3985	3985	0
116	20241018	182800	486943950	3985	3985	3985	3985	0
117	20241018	182700	486943950	3985	3985	3985	3985	0
118	20241018	182600	486943950	3985	3985	3985	3985	0
119	20241018	182500	486943950	3985	3985	3985	3985	0
120	20241018	182400	486943950	3985	3985	3985	3985	0
121	20241018	182300	486943950	3985	3985	3985	3985	0
122	20241018	182200	486943950	3985	3985	3985	3985	7228
123	20241018	182100	486943950	3985	3985	3985	3985	0
124	20241018	182000	486943950	3985	3985	3985	3985	0
125	20241018	181900	486943950	3985	3985	3985	3985	0
126	20241018	181800	486943950	3985	3985	3985	3985	0
127	20241018	181700	486943950	3985	3985	3985	3985	0
128	20241018	181600	486943950	3985	3985	3985	3985	0
129	20241018	181500	486943950	3985	3985	3985	3985	0
130	20241018	181400	486943950	3985	3985	3985	3985	0
131	20241018	181300	486943950	3985	3985	3985	3985	0
132	20241018	181200	486943950	3985	3985	3985	3985	0
133	20241018	181100	486943950	3985	3985	3985	3985	0
134	20241018	181000	486943950	3985	3985	3985	3985	0
135	20241018	180900	486943950	3985	3985	3985	3985	0
136	20241018	180800	486943950	3985	3985	3985	3985	0
137	20241018	180700	486943950	3985	3985	3985	3985	0
138	20241018	180600	486943950	3985	3985	3985	3985	0
139	20241018	180500	486943950	3985	3985	3985	3985	0
140	20241018	180400	486943950	3985	3985	3985	3985	0
141	20241018	180300	486943950	3985	3985	3985	3985	0
142	20241018	180200	486943950	3985	3985	3985	3985	0
143	20241018	180100	486943950	3985	3985	3985	3985	0
144	20241018	180000	486943950	3985	3985	3985	3985	0
145	20241018	175900	486943950	3985	3985	3985	3985	0
146	20241018	175800	486943950	3985	3985	3985	3985	0
147	20241018	175700	486943950	3985	3985	3985	3985	0
148	20241018	175600	486943950	3985	3985	3985	3985	0
149	20241018	175500	486943950	3985	3985	3985	3985	0
150	20241018	175400	486943950	3985	3985	3985	3985	0
151	20241018	175300	486943950	3985	3985	3985	3985	0
152	20241018	175200	486943950	3985	3985	3985	3985	7228
153	20241018	175100	486943950	3985	3985	3985	3985	0
154	20241018	175000	486943950	3985	3985	3985	3985	0
155	20241018	174900	486943950	3985	3985	3985	3985	0
156	20241018	174800	486943950	3985	3985	3985	3985	0
157	20241018	174700	486943950	3985	3985	3985	3985	0
158	20241018	174600	486943950	3985	3985	3985	3985	0
159	20241018	174500	486943950	3985	3985	3985	3985	0
160	20241018	174400	486943950	3985	3985	3985	3985	0
161	20241018	174300	486943950	3985	3985	3985	3985	0
162	20241018	174200	486943950	3985	3985	3985	3985	0
163	20241018	174100	486943950	3985	3985	3985	3985	0
164	20241018	174000	486943950	3985	3985	3985	3985	0
165	20241018	173900	486943950	3985	3985	3985	3985	0
166	20241018	173800	486943950	3985	3985	3985	3985	0
167	20241018	173700	486943950	3985	3985	3985	3985	0
168	20241018	173600	486943950	3985	3985	3985	3985	0
169	20241018	173500	486943950	3985	3985	3985	3985	0
170	20241018	173400	486943950	3985	3985	3985	3985	0
171	20241018	173300	486943950	3985	3985	3985	3985	0
172	20241018	173200	486943950	3985	3985	3985	3985	0
173	20241018	173100	486943950	3985	3985	3985	3985	0
174	20241018	173000	486943950	3985	3985	3985	3985	0
175	20241018	172900	486943950	3985	3985	3985	3985	0
176	20241018	172800	486943950	3985	3985	3985	3985	0
177	20241018	172700	486943950	3985	3985	3985	3985	0
178	20241018	172600	486943950	3985	3985	3985	3985	0
179	20241018	172500	486943950	3985	3985	3985	3985	0
180	20241018	172400	486943950	3985	3985	3985	3985	0
181	20241018	172300	486943950	3985	3985	3985	3985	0
182	20241018	172200	486943950	3985	3985	3985	3985	7228
183	20241018	172100	486943950	3985	3985	3985	3985	0
184	20241018	172000	486943950	3985	3985	3985	3985	0
185	20241018	171900	486943950	3985	3985	3985	3985	0
186	20241018	171800	486943950	3985	3985	3985	3985	0
187	20241018	171700	486943950	3985	3985	3985	3985	0
188	20241018	171600	486943950	3985	3985	3985	3985	0
189	20241018	171500	486943950	3985	3985	3985	3985	0
190	20241018	171400	486943950	3985	3985	3985	3985	0
191	20241018	171300	486943950	3985	3985	3985	3985	0
192	20241018	171200	486943950	3985	3985	3985	3985	0
193	20241018	171100	486943950	3985	3985	3985	3985	0
194	20241018	171000	486943950	3985	3985	3985	3985	0
195	20241018	170900	486943950	3985	3985	3985	3985	0
196	20241018	170800	486943950	3985	3985	3985	3985	0
197	20241018	170700	486943950	3985	3985	3985	3985	0
198	20241018	170600	486943950	3985	3985	3985	3985	0
199	20241018	170500	486943950	3985	3985	3985	3985	0
200	20241018	170400	486943950	3985	3985	3985	3985	0
201	20241018	170300	486943950	3985	3985	3985	3985	0
202	20241018	170200	486943950	3985	3985	3985	3985	0
203	20241018	170100	486943950	3985	3985	3985	3985	0
204	20241018	170000	486943950	3985	3985	3985	3985	0
205	20241018	165900	486943950	3985	3985	3985	3985	0
206	20241018	165800	486943950	3985	3985	3985	3985	0
207	20241018	165700	486943950	3985	3985	3985	3985	0
208	20241018	165600	486943950	3985	3985	3985	3985	0
209	20241018	165500	486943950	3985	3985	3985	3985	0
210	20241018	165400	486943950	3985	3985	3985	3985	0
211	20241018	165300	486943950	3985	3985	3985	3985	0
212	20241018	165200	486943950	3985	3985	3985	3985	7228
213	20241018	165100	486943950	3985	3985	3985	3985	0
214	20241018	165000	486943950	3985	3985	3985	3985	0
215	20241018	164900	486943950	3985	3985	3985	3985	0
216	20241018	164800	486943950	3985	3985	3985	3985	0
217	20241018	164700	486943950	3985	3985	3985	3985	0
218	20241018	164600	486943950	3985	3985	3985	3985	0
219	20241018	164500	486943950	3985	3985	3985	3985	0
220	20241018	164400	486943950	3985	3985	3985	3985	0
221	20241018	164300	486943950	3985	3985	3985	3985	0
222	20241018	164200	486943950	3985	3985	3985	3985	0
223	20241018	164100	486943950	3985	3985	3985	3985	0
224	20241018	164000	486943950	3985	3985	3985	3985	0
225	20241018	163900	486943950	3985	3985	3985	3985	0
226	20241018	163800	486943950	3985	3985	3985	3985	0
227	20241018	163700	486943950	3985	3985	3985	3985	0
228	20241018	163600	486943950	3985	3985	3985	3985	0
229	20241018	163500	486943950	3985	3985	3985	3985	0
230	20241018	163400	486943950	3985	3985	3985	3985	0
231	20241018	163300	486943950	3985	3985	3985	3985	0
232	20241018	163200	486943950	3985	3985	3985	3985	0
233	20241018	163100	486943950	3985	3985	3985	3985	0
234	20241018	163000	486943950	3985	3985	3985	3985	0
235	20241018	162900	486943950	3985	3985	3985	3985	0
236	20241018	162800	486943950	3985	3985	3985	3985	0
237	20241018	162700	486943950	3985	3985	3985	3985	0
238	20241018	162600	486943950	3985	3985	3985	3985	0
239	20241018	162500	486943950	3985	3985	3985	3985	0
240	20241018	162400	486943950	3985	3985	3985	3985	0
241	20241018	162300	486943950	3985	3985	3985	3985	0
242	20241018	162200	486943950	3985	3985	3985	3985	7228
243	20241018	162100	486943950	3985	3985	3985	3985	0
244	20241018	162000	486943950	3985	3985	3985	3985	0
245	20241018	161900	486943950	3985	3985	3985	3985	0
246	20241018	161800	486943950	3985	3985	3985	3985	0
247	20241018	161700	486943950	3985	3985	3985	3985	0
248	20241018	161600	486943950	3985	3985	3985	3985	0
249	20241018	161500	486943950	3985	3985	3985	3985	0
250	20241018	161400	486943950	3985	3985	3985	3985	0
251	20241018	161300	486943950	3985	3985	3985	3985	0
252	20241018	161200	486943950	3985	3985	3985	3985	0
253	20241018	161100	486943950	3985	3985	3985	3985	0
254	20241018	161000	486943950	3985	3985	3985	3985	0
255	20241018	160900	486943950	3985	3985	3985	3985	0
256	20241018	160800	486943950	3985	3985	3985	3985	0
257	20241018	160700	486943950	3985	3985	3985	3985	0
258	20241018	160600	486943950	3985	3985	3985	3985	0
259	20241018	160500	486943950	3985	3985	3985	3985	0
260	20241018	160400	486943950	3985	3985	3985	3985	0
261	20241018	160300	486943950	3985	3985	3985	3985	0
262	20241018	160200	486943950	3985	3985	3985	3985	0
263	20241018	160100	486943950	3985	3985	3985	3985	0
264	20241018	160000	486943950	3985	3985	3985	3985	0
265	20241018	155900	486943950	3985	3985	3985	3985	0
266	20241018	155800	486943950	3985	3985	3985	3985	0
267	20241018	155700	486943950	3985	3985	3985	3985	0
268	20241018	155600	486943950	3985	3985	3985	3985	0
269	20241018	155500	486943950	3985	3985	3985	3985	0
270	20241018	155400	486943950	3985	3985	3985	3985	0
271	20241018	155300	486943950	3985	3985	3985	3985	0
272	20241018	155200	486943950	3985	3985	3985	3985	7228
273	20241018	155100	486943950	3985	3985	3985	3985	0
274	20241018	155000	486943950	3985	3985	3985	3985	0
275	20241018	154900	486943950	3985	3985	3985	3985	0
276	20241018	154800	486943950	3985	3985	3985	3985	0
277	20241018	154700	486943950	3985	3985	3985	3985	0
278	20241018	154600	486943950	3985	3985	3985	3985	0
279	20241018	154500	486943950	3985	3985	3985	3985	0
280	20241018	154400	486943950	3985	3985	3985	3985	0
281	20241018	154300	486943950	3985	3985	3985	3985	0
282	20241018	154200	486943950	3985	3985	3985	3985	0
283	20241018	154100	486943950	3985	3985	3985	3985	0
284	20241018	154000	486943950	3985	3985	3985	3985	0
285	20241018	153900	486943950	3985	3985	3985	3985	0
286	20241018	153800	486943950	3985	3985	3985	3985	0
287	20241018	153700	486943950	3985	3985	3985	3985	0
288	20241018	153600	486943950	3985	3985	3985	3985	0
289	20241018	153500	486943950	3985	3985	3985	3985	0
290	20241018	153400	486943950	3985	3985	3985	3985	0
291	20241018	153300	486943950	3985	3985	3985	3985	0
292	20241018	153200	486943950	3985	3985	3985	3985	0
293	20241018	153100	486943950	3985	3985	3985	3985	0
294	20241018	153000	486943950	3985	3985	3985	3985	7228
295	20241018	152900	458140370	4000	4000	4000	4000	0
296	20241018	152800	458140370	4000	4000	4000	4000	0
297	20241018	152700	458140370	4000	4000	4000	4000	0
298	20241018	152600	458140370	4000	4000	4000	4000	0
299	20241018	152500	458140370	4000	4000	4000	4000	0
300	20241018	152400	458140370	4000	4000	4000	4000	0
301	20241018	152300	458140370	4000	4000	4000	4000	0
302	20241018	152200	458140370	4000	4000	4000	4000	0
303	20241018	152100	458140370	4000	4000	4000	4000	0
304	20241018	152000	458140370	4000	4000	4000	4000	0
305	20241018	151900	458140370	4000	3975	4010	3975	3213
306	20241018	151800	445324065	3975	3975	3975	3975	984
307	20241018	151700	441412665	3980	3975	3980	3975	475
308	20241018	151600	439524530	3975	3985	3985	3975	454
309	20241018	151500	437716280	4000	3985	4000	3985	115
310	20241018	151400	437257975	3980	3980	3980	3980	1
311	20241018	151300	437253995	4000	4000	4000	4000	0
312	20241018	151200	437253995	4000	3990	4000	3990	5
313	20241018	151100	437234035	3985	3980	3990	3980	3
314	20241018	151000	437222080	3970	3985	3995	3970	7261
315	20241018	150900	408359825	3980	3980	3980	3980	0
316	20241018	150800	408359825	3980	3985	3985	3980	725
317	20241018	150700	405473865	3985	3985	3985	3985	0
318	20241018	150600	405473865	3985	3985	3985	3985	105
319	20241018	150500	405055440	3985	3985	3985	3985	0
320	20241018	150400	405055440	3985	3985	3985	3985	306
321	20241018	150300	403836030	3990	3990	3990	3990	0
322	20241018	150200	403836030	3990	3990	3990	3990	5
323	20241018	150100	403816080	3990	3990	3990	3990	0
324	20241018	150000	403816080	3990	3990	3990	3990	0
325	20241018	145900	403816080	3990	3990	3990	3990	0
326	20241018	145800	403816080	3990	3990	3990	3990	0
327	20241018	145700	403816080	3990	3990	3990	3990	0
328	20241018	145600	403816080	3990	3990	3990	3990	2
329	20241018	145500	403808100	4000	4000	4000	4000	2581
330	20241018	145400	393484100	4000	3980	4000	3980	2839
331	20241018	145300	382141395	3985	3985	3985	3985	98
332	20241018	145200	381750865	3980	3980	3980	3980	0
333	20241018	145100	381750865	3980	3980	3980	3980	0
334	20241018	145000	381750865	3980	3980	3980	3980	1
335	20241018	144900	381746885	3985	3985	3985	3985	0
336	20241018	144800	381746885	3985	3980	3985	3980	128
337	20241018	144700	381237440	3985	3985	3985	3985	0
338	20241018	144600	381237440	3985	3985	3985	3985	0
339	20241018	144500	381237440	3985	3985	3985	3985	0
340	20241018	144400	381237440	3985	3985	3985	3985	0
341	20241018	144300	381237440	3985	3985	3985	3985	0
342	20241018	144200	381237440	3985	3985	3985	3985	278
343	20241018	144100	380129610	3985	3985	3985	3985	10
344	20241018	144000	380089760	3995	3995	3995	3995	0
345	20241018	143900	380089760	3995	3995	3995	3995	0
346	20241018	143800	380089760	3995	3995	3995	3995	0
347	20241018	143700	380089760	3995	3985	3995	3985	51
348	20241018	143600	379886515	3985	3985	3985	3985	0
349	20241018	143500	379886515	3985	3985	3985	3985	0
350	20241018	143400	379886515	3985	3985	3985	3985	0
351	20241018	143300	379886515	3985	3985	3985	3985	0
352	20241018	143200	379886515	3985	3985	3985	3985	1
353	20241018	143100	379882530	4000	3995	4000	3995	15
354	20241018	143000	379822600	3985	3985	3985	3985	0
355	20241018	142900	379822600	3985	3985	3985	3985	0
356	20241018	142800	379822600	3985	3985	3985	3985	5
357	20241018	142700	379802675	3995	3995	3995	3995	0
358	20241018	142600	379802675	3995	3995	3995	3995	0
359	20241018	142500	379802675	3995	3990	3995	3990	5
360	20241018	142400	379782715	3985	3985	3985	3985	0
361	20241018	142300	379782715	3985	3985	3985	3985	0
362	20241018	142200	379782715	3985	3985	3985	3985	0
363	20241018	142100	379782715	3985	3985	3985	3985	0
364	20241018	142000	379782715	3985	3985	3985	3985	0
365	20241018	141900	379782715	3985	3985	3985	3985	1000
366	20241018	141800	375797715	3985	3985	3985	3985	0
367	20241018	141700	375797715	3985	3985	3985	3985	0
368	20241018	141600	375797715	3985	3985	3985	3985	0
369	20241018	141500	375797715	3985	3985	3985	3985	0
370	20241018	141400	375797715	3985	3975	3985	3970	1139
371	20241018	141300	371270365	3975	3975	3975	3975	209
372	20241018	141200	370439590	3975	3980	3980	3975	1115
373	20241018	141100	366007450	3970	3975	3980	3970	2144
374	20241018	141000	357481335	3975	3975	3975	3975	0
375	20241018	140900	357481335	3975	3990	3990	3975	3412
376	20241018	140800	343899670	4010	4010	4010	4010	0
377	20241018	140700	343899670	4010	4010	4010	4010	0
378	20241018	140600	343899670	4010	4010	4010	4010	0
379	20241018	140500	343899670	4010	4010	4010	4010	0
380	20241018	140400	343899670	4010	3985	4010	3985	2050
381	20241018	140300	335729380	3980	3980	3980	3980	0
382	20241018	140200	335729380	3980	3980	3980	3980	0
383	20241018	140100	335729380	3980	3980	3980	3980	55
384	20241018	140000	335510480	3985	3985	3985	3985	0
385	20241018	135900	335510480	3985	3985	3985	3985	1500
386	20241018	135800	329532980	3980	3975	3980	3975	98
387	20241018	135700	329143425	3970	3970	3970	3970	1589
388	20241018	135600	322835095	3980	3995	3995	3975	5625
389	20241018	135500	300433170	4010	4010	4010	4010	0
390	20241018	135400	300433170	4010	4010	4010	4010	0
391	20241018	135300	300433170	4010	4010	4010	4010	0
392	20241018	135200	300433170	4010	4005	4010	4005	2
393	20241018	135100	300425155	4010	4000	4010	4000	102
394	20241018	135000	300016540	3995	3995	3995	3995	200
395	20241018	134900	299217540	3990	3990	3990	3990	0
396	20241018	134800	299217540	3990	3990	3990	3990	0
397	20241018	134700	299217540	3990	3990	3990	3990	0
398	20241018	134600	299217540	3990	3995	4005	3990	93
399	20241018	134500	298845800	3985	3985	3985	3985	1
400	20241018	134400	298841815	3995	3995	3995	3995	0
401	20241018	134300	298841815	3995	3995	3995	3995	0
402	20241018	134200	298841815	3995	3995	3995	3995	0
403	20241018	134100	298841815	3995	3995	3995	3995	0
404	20241018	134000	298841815	3995	3995	3995	3995	0
405	20241018	133900	298841815	3995	3995	3995	3995	0
406	20241018	133800	298841815	3995	3995	3995	3995	0
407	20241018	133700	298841815	3995	3995	3995	3995	0
408	20241018	133600	298841815	3995	3995	3995	3995	0
409	20241018	133500	298841815	3995	3990	3995	3990	1000
410	20241018	133400	294848820	3985	3985	3985	3985	0
411	20241018	133300	294848820	3985	3985	3985	3985	0
412	20241018	133200	294848820	3985	3980	3985	3980	1573
413	20241018	133100	288586915	3980	3980	3980	3980	0
414	20241018	133000	288586915	3980	3980	3980	3980	0
415	20241018	132900	288586915	3980	3980	3980	3980	0
416	20241018	132800	288586915	3980	3980	3980	3980	0
417	20241018	132700	288586915	3980	3980	3980	3980	400
418	20241018	132600	286994915	3980	3980	3980	3980	156
419	20241018	132500	286374035	3980	3980	3980	3980	25
420	20241018	132400	286274535	3980	3980	3980	3980	176
421	20241018	132300	285574055	3975	3975	3975	3975	1
422	20241018	132200	285570080	3970	3970	3970	3970	0
423	20241018	132100	285570080	3970	3980	3980	3970	2
424	20241018	132000	285562130	3970	3970	3970	3970	0
425	20241018	131900	285562130	3970	3980	3980	3970	33
426	20241018	131800	285430800	3970	3970	3970	3970	0
427	20241018	131700	285430800	3970	3970	3980	3970	3
428	20241018	131600	285418880	3980	3980	3980	3980	0
429	20241018	131500	285418880	3980	3980	3980	3980	0
430	20241018	131400	285418880	3980	3980	3980	3980	1
431	20241018	131300	285414900	3970	3970	3970	3970	0
432	20241018	131200	285414900	3970	3970	3970	3970	0
433	20241018	131100	285414900	3970	3970	3970	3970	305
434	20241018	131000	284204050	3970	3970	3970	3970	1
435	20241018	130900	284200080	3980	3975	3980	3970	725
436	20241018	130800	281317465	3975	3975	3980	3975	14
437	20241018	130700	281261755	3980	3980	3980	3980	0
438	20241018	130600	281261755	3980	3975	3980	3975	340
439	20241018	130500	279909880	3980	3980	3980	3980	0
440	20241018	130400	279909880	3980	3980	3980	3980	6618
441	20241018	130300	253570240	3985	3985	3985	3985	0
442	20241018	130200	253570240	3985	3985	3985	3985	50
443	20241018	130100	253370990	3985	3985	3985	3985	245
444	20241018	130000	252394665	3985	3985	3985	3985	0
445	20241018	125900	252394665	3985	3985	3985	3985	0
446	20241018	125800	252394665	3985	3985	3985	3985	10
447	20241018	125700	252354815	3985	3985	3985	3985	1032
448	20241018	125600	248242295	3995	3995	3995	3995	0
449	20241018	125500	248242295	3995	3995	3995	3995	1
450	20241018	125400	248238300	3990	3990	3990	3990	0
451	20241018	125300	248238300	3990	3990	3990	3990	0
452	20241018	125200	248238300	3990	3990	3990	3990	2
453	20241018	125100	248230320	3990	3990	3990	3990	0
454	20241018	125000	248230320	3990	3990	3990	3990	0
455	20241018	124900	248230320	3990	3990	3990	3990	0
456	20241018	124800	248230320	3990	3990	3990	3990	1
457	20241018	124700	248226330	3985	3985	3985	3985	0
458	20241018	124600	248226330	3985	3985	3985	3985	0
459	20241018	124500	248226330	3985	3985	3985	3985	73
460	20241018	124400	247935425	3985	3985	3985	3985	0
461	20241018	124300	247935425	3985	3985	3985	3985	0
462	20241018	124200	247935425	3985	3985	3985	3985	0
463	20241018	124100	247935425	3985	3985	3985	3985	0
464	20241018	124000	247935425	3985	3985	3985	3985	0
465	20241018	123900	247935425	3985	3985	3985	3985	1844
466	20241018	123800	240587085	3990	3990	3990	3990	472
467	20241018	123700	238703805	3990	3990	3990	3990	0
468	20241018	123600	238703805	3990	3990	3990	3990	0
469	20241018	123500	238703805	3990	3990	3990	3990	0
470	20241018	123400	238703805	3990	3990	3990	3990	0
471	20241018	123300	238703805	3990	3990	3990	3990	0
472	20241018	123200	238703805	3990	3990	3990	3990	0
473	20241018	123100	238703805	3990	3990	3990	3990	0
474	20241018	123000	238703805	3990	3990	3990	3990	0
475	20241018	122900	238703805	3990	3990	3990	3990	0
476	20241018	122800	238703805	3990	3990	3990	3990	0
477	20241018	122700	238703805	3990	3990	3990	3990	0
478	20241018	122600	238703805	3990	3990	3990	3990	0
479	20241018	122500	238703805	3990	3990	3990	3990	0
480	20241018	122400	238703805	3990	3990	3990	3990	0
481	20241018	122300	238703805	3990	3990	3990	3990	0
482	20241018	122200	238703805	3990	3990	3990	3990	0
483	20241018	122100	238703805	3990	3990	3990	3990	0
484	20241018	122000	238703805	3990	3990	3990	3990	0
485	20241018	121900	238703805	3990	3990	3990	3990	0
486	20241018	121800	238703805	3990	3990	3990	3990	0
487	20241018	121700	238703805	3990	3995	3995	3990	499
488	20241018	121600	236712100	4000	4000	4000	4000	0
489	20241018	121500	236712100	4000	4000	4000	4000	0
490	20241018	121400	236712100	4000	4000	4000	4000	0
491	20241018	121300	236712100	4000	4000	4000	4000	0
492	20241018	121200	236712100	4000	4000	4000	4000	0
493	20241018	121100	236712100	4000	4000	4000	4000	0
494	20241018	121000	236712100	4000	4000	4000	4000	1
495	20241018	120900	236708100	4000	4000	4000	4000	1
496	20241018	120800	236704100	3995	3995	3995	3995	0
497	20241018	120700	236704100	3995	3995	3995	3995	0
498	20241018	120600	236704100	3995	3995	3995	3995	0
499	20241018	120500	236704100	3995	3995	3995	3995	201
500	20241018	120400	235901105	4000	4000	4000	4000	0
501	20241018	120300	235901105	4000	4000	4000	4000	0
502	20241018	120200	235901105	4000	4000	4000	4000	16
503	20241018	120100	235837105	3990	3990	3990	3990	0
504	20241018	120000	235837105	3990	3990	3990	3990	0
505	20241018	115900	235837105	3990	3990	3990	3990	100
506	20241018	115800	235438105	4005	3995	4005	3995	2
507	20241018	115700	235430105	3990	3990	3990	3990	667
508	20241018	115600	232768775	3985	3985	3985	3985	0
509	20241018	115500	232768775	3985	3985	3985	3985	0
510	20241018	115400	232768775	3985	3985	3985	3985	0
511	20241018	115300	232768775	3985	3985	3985	3985	0
512	20241018	115200	232768775	3985	3985	3985	3985	0
513	20241018	115100	232768775	3985	3990	3990	3985	1000
514	20241018	115000	228783710	3990	3990	3990	3990	0
515	20241018	114900	228783710	3990	3995	3995	3990	498
516	20241018	114800	226796660	3995	3995	3995	3995	0
517	20241018	114700	226796660	3995	3995	3995	3995	0
518	20241018	114600	226796660	3995	3995	3995	3995	0
519	20241018	114500	226796660	3995	3995	3995	3995	0
520	20241018	114400	226796660	3995	3995	3995	3995	0
521	20241018	114300	226796660	3995	3995	3995	3995	0
522	20241018	114200	226796660	3995	4000	4000	3995	994
523	20241018	114100	222825230	4005	4005	4005	4005	2
524	20241018	114000	222817220	4000	4000	4000	4000	20
525	20241018	113900	222737220	4005	4005	4005	4005	2
526	20241018	113800	222729210	4010	4010	4010	4010	0
527	20241018	113700	222729210	4010	4005	4010	4005	4
528	20241018	113600	222713185	4000	4000	4000	4000	249
529	20241018	113500	221717185	4005	4005	4005	4005	0
530	20241018	113400	221717185	4005	4005	4005	4005	0
531	20241018	113300	221717185	4005	4005	4005	4005	0
532	20241018	113200	221717185	4005	4005	4005	4005	0
533	20241018	113100	221717185	4005	4005	4005	4005	39
534	20241018	113000	221560990	4005	4005	4005	4005	300
535	20241018	112900	220359490	4035	4035	4035	4035	0
536	20241018	112800	220359490	4035	4010	4035	4010	1001
537	20241018	112700	216340445	4045	4045	4045	4045	0
538	20241018	112600	216340445	4045	4010	4045	4010	6
539	20241018	112500	216316280	4045	4005	4045	4005	766
540	20241018	112400	213234145	3995	3995	3995	3995	507
541	20241018	112300	211208680	3990	3990	3990	3990	0
542	20241018	112200	211208680	3990	3990	3990	3990	90
543	20241018	112100	210849580	4020	3995	4020	3995	250
544	20241018	112000	209850075	3995	4000	4020	3990	1744
545	20241018	111900	202880050	4000	4000	4000	4000	0
546	20241018	111800	202880050	4000	4000	4000	4000	0
547	20241018	111700	202880050	4000	4000	4000	4000	0
548	20241018	111600	202880050	4000	4000	4000	4000	0
549	20241018	111500	202880050	4000	4000	4000	4000	0
550	20241018	111400	202880050	4000	4000	4000	4000	0
551	20241018	111300	202880050	4000	4000	4000	4000	0
552	20241018	111200	202880050	4000	4000	4000	4000	0
553	20241018	111100	202880050	4000	4000	4000	4000	0
554	20241018	111000	202880050	4000	4000	4000	4000	0
555	20241018	110900	202880050	4000	4000	4000	4000	0
556	20241018	110800	202880050	4000	4000	4000	4000	0
557	20241018	110700	202880050	4000	4000	4000	4000	0
558	20241018	110600	202880050	4000	4000	4000	4000	0
559	20241018	110500	202880050	4000	4000	4000	4000	219
560	20241018	110400	202004050	4005	4005	4005	4005	0
561	20241018	110300	202004050	4005	4005	4005	4005	0
562	20241018	110200	202004050	4005	4005	4005	4005	0
563	20241018	110100	202004050	4005	4005	4005	4005	0
564	20241018	110000	202004050	4005	4005	4005	4005	0
565	20241018	105900	202004050	4005	4005	4005	4005	0
566	20241018	105800	202004050	4005	4005	4005	4005	0
567	20241018	105700	202004050	4005	4005	4005	4005	0
568	20241018	105600	202004050	4005	4005	4005	4005	0
569	20241018	105500	202004050	4005	4005	4005	4005	0
570	20241018	105400	202004050	4005	4005	4005	4005	0
571	20241018	105300	202004050	4005	4005	4005	4005	0
572	20241018	105200	202004050	4005	4005	4005	4005	2
573	20241018	105100	201996040	4005	4005	4005	4005	0
574	20241018	105000	201996040	4005	4005	4005	4005	0
575	20241018	104900	201996040	4005	4005	4005	4005	0
576	20241018	104800	201996040	4005	4000	4005	4000	105
577	20241018	104700	201575990	4000	3995	4000	3995	2687
578	20241018	104600	190832330	3995	3995	3995	3995	0
579	20241018	104500	190832330	3995	3995	3995	3995	233
580	20241018	104400	189901495	3995	3995	3995	3995	0
581	20241018	104300	189901495	3995	3995	3995	3995	0
582	20241018	104200	189901495	3995	3995	3995	3995	70
583	20241018	104100	189621845	4000	4000	4000	4000	0
584	20241018	104000	189621845	4000	4000	4000	4000	0
585	20241018	103900	189621845	4000	3995	4000	3995	500
586	20241018	103800	187621850	4000	4000	4000	4000	0
587	20241018	103700	187621850	4000	3995	4000	3995	2
588	20241018	103600	187613855	3995	3995	3995	3995	0
589	20241018	103500	187613855	3995	3995	3995	3995	1
590	20241018	103400	187609860	3995	3995	3995	3995	10
591	20241018	103300	187569910	3995	3995	3995	3995	10
592	20241018	103200	187529960	3990	3990	3990	3990	0
593	20241018	103100	187529960	3990	3990	3990	3990	0
594	20241018	103000	187529960	3990	3990	3990	3990	44
595	20241018	102900	187354400	3990	3990	3990	3990	0
596	20241018	102800	187354400	3990	3990	3990	3990	478
597	20241018	102700	185447180	3985	3985	3985	3985	0
598	20241018	102600	185447180	3985	4005	4005	3985	4591
599	20241018	102500	167118280	4010	4010	4010	4010	0
600	20241018	102400	167118280	4010	4010	4010	4010	0
601	20241018	102300	167118280	4010	4010	4010	4010	10
602	20241018	102200	167078180	4010	4010	4010	4010	0
603	20241018	102100	167078180	4010	4010	4010	4010	1
604	20241018	102000	167074170	4005	4005	4005	4005	0
605	20241018	101900	167074170	4005	4005	4005	4005	0
606	20241018	101800	167074170	4005	4005	4005	4005	3
607	20241018	101700	167062155	4015	4015	4015	4015	0
608	20241018	101600	167062155	4015	4000	4015	4000	1003
609	20241018	101500	163050130	4000	4015	4015	4000	1001
610	20241018	101400	159042475	4010	4010	4010	4010	0
611	20241018	101300	159042475	4010	4010	4010	4010	0
612	20241018	101200	159042475	4010	4010	4010	4010	0
613	20241018	101100	159042475	4010	4020	4020	4010	101
614	20241018	101000	158637080	4020	4020	4020	4020	0
615	20241018	100900	158637080	4020	4020	4020	4020	0
616	20241018	100800	158637080	4020	4020	4020	4020	1
617	20241018	100700	158633060	4020	4020	4020	4020	5
618	20241018	100600	158612960	4020	4020	4020	4020	0
619	20241018	100500	158612960	4020	4020	4020	4020	1
620	20241018	100400	158608940	4020	4020	4020	4020	1
621	20241018	100300	158604920	4020	4020	4020	4020	0
622	20241018	100200	158604920	4020	4020	4020	4020	0
623	20241018	100100	158604920	4020	4015	4020	4015	15
624	20241018	100000	158544670	4015	4015	4015	4015	170
625	20241018	095900	157862120	4020	4045	4045	4020	6935
626	20241018	095800	129895675	4045	4055	4055	4045	186
627	20241018	095700	129141605	4055	4055	4065	4055	237
628	20241018	095600	128180560	4050	4050	4050	4050	1000
629	20241018	095500	124130560	4050	4025	4050	4025	3781
630	20241018	095400	108879130	4025	4025	4025	4025	0
631	20241018	095300	108879130	4025	4025	4025	4015	325
632	20241018	095200	107572915	4025	4025	4025	4025	0
633	20241018	095100	107572915	4025	4025	4025	4025	0
634	20241018	095000	107572915	4025	4025	4025	4025	2
635	20241018	094900	107564865	4025	4025	4025	4025	0
636	20241018	094800	107564865	4025	4025	4025	4025	2
637	20241018	094700	107556815	4020	4020	4020	4020	31
638	20241018	094600	107432195	4020	4025	4025	4020	972
639	20241018	094500	103524745	4020	4020	4020	4020	840
640	20241018	094400	100147945	4020	4020	4020	4020	0
641	20241018	094300	100147945	4020	4020	4020	4020	5
642	20241018	094200	100127845	4020	4030	4030	4020	303
643	20241018	094100	98909755	4020	3995	4025	3995	8004
644	20241018	094000	66810370	3995	3995	3995	3995	0
645	20241018	093900	66810370	3995	3995	3995	3995	2
646	20241018	093800	66802380	4000	4000	4000	4000	0
647	20241018	093700	66802380	4000	3995	4000	3995	3938
648	20241018	093600	51055835	3995	3995	3995	3995	0
649	20241018	093500	51055835	3995	3995	3995	3995	0
650	20241018	093400	51055835	3995	3995	3995	3995	0
651	20241018	093300	51055835	3995	3995	3995	3995	3
652	20241018	093200	51043850	3995	3985	3995	3985	48
653	20241018	093100	50852560	3995	3995	3995	3995	0
654	20241018	093000	50852560	3995	3995	3995	3995	0
655	20241018	092900	50852560	3995	3995	3995	3995	0
656	20241018	092800	50852560	3995	3995	3995	3995	0
657	20241018	092700	50852560	3995	3995	3995	3995	0
658	20241018	092600	50852560	3995	3995	3995	3995	5
659	20241018	092500	50832585	3995	3995	3995	3995	0
660	20241018	092400	50832585	3995	3995	3995	3995	200
661	20241018	092300	50033585	3990	3990	3990	3990	0
662	20241018	092200	50033585	3990	3990	3990	3990	100
663	20241018	092100	49634585	3995	3990	3995	3985	768
664	20241018	092000	46571560	4000	4000	4000	4000	0
665	20241018	091900	46571560	4000	4000	4000	4000	0
666	20241018	091800	46571560	4000	4000	4000	4000	0
667	20241018	091700	46571560	4000	4000	4000	4000	0
668	20241018	091600	46571560	4000	4000	4000	4000	24
669	20241018	091500	46475560	4005	4005	4005	4005	5
670	20241018	091400	46455535	4005	4005	4005	4005	5
671	20241018	091300	46435510	4005	4005	4005	4005	0
672	20241018	091200	46435510	4005	4005	4005	4005	0
673	20241018	091100	46435510	4005	4005	4005	4005	0
674	20241018	091000	46435510	4005	3980	4005	3980	2301
675	20241018	090900	37277480	3980	4005	4005	3980	4191
676	20241018	090800	20571660	4005	4005	4005	4005	0
677	20241018	090700	20571660	4005	4005	4005	4005	240
678	20241018	090600	19610460	4030	4010	4030	4005	2096
679	20241018	090500	11203800	4010	4010	4010	4010	0
680	20241018	090400	11203800	4010	4010	4010	4010	0
681	20241018	090300	11203800	4010	4015	4015	4010	2000
682	20241018	090200	3179970	4030	4010	4030	4010	315
683	20241018	090100	1916800	4010	4010	4030	4010	475
684	20241018	090000	12030	4010	4010	4010	4010	3