KissMeData/002620/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183700	334155930	8910	8910	8910	8910	665
3	20241018	183600	334155930	8910	8910	8910	8910	0
4	20241018	183500	334155930	8910	8910	8910	8910	0
5	20241018	183400	334155930	8910	8910	8910	8910	0
6	20241018	183300	334155930	8910	8910	8910	8910	0
7	20241018	183200	334155930	8910	8910	8910	8910	0
8	20241018	183100	334155930	8910	8910	8910	8910	0
9	20241018	183000	334155930	8910	8910	8910	8910	0
10	20241018	182900	334155930	8910	8910	8910	8910	0
11	20241018	182800	334155930	8910	8910	8910	8910	0
12	20241018	182700	334155930	8910	8910	8910	8910	0
13	20241018	182600	334155930	8910	8910	8910	8910	0
14	20241018	182500	334155930	8910	8910	8910	8910	0
15	20241018	182400	334155930	8910	8910	8910	8910	0
16	20241018	182300	334155930	8910	8910	8910	8910	0
17	20241018	182200	334155930	8910	8910	8910	8910	0
18	20241018	182100	334155930	8910	8910	8910	8910	0
19	20241018	182000	334155930	8910	8910	8910	8910	0
20	20241018	181900	334155930	8910	8910	8910	8910	0
21	20241018	181800	334155930	8910	8910	8910	8910	0
22	20241018	181700	334155930	8910	8910	8910	8910	0
23	20241018	181600	334155930	8910	8910	8910	8910	0
24	20241018	181500	334155930	8910	8910	8910	8910	0
25	20241018	181400	334155930	8910	8910	8910	8910	0
26	20241018	181300	334155930	8910	8910	8910	8910	0
27	20241018	181200	334155930	8910	8910	8910	8910	0
28	20241018	181100	334155930	8910	8910	8910	8910	0
29	20241018	181000	334155930	8910	8910	8910	8910	0
30	20241018	180900	334155930	8910	8910	8910	8910	0
31	20241018	180800	334155930	8910	8910	8910	8910	0
32	20241018	180700	334155930	8910	8910	8910	8910	665
33	20241018	180600	334155930	8910	8910	8910	8910	0
34	20241018	180500	334155930	8910	8910	8910	8910	0
35	20241018	180400	334155930	8910	8910	8910	8910	0
36	20241018	180300	334155930	8910	8910	8910	8910	0
37	20241018	180200	334155930	8910	8910	8910	8910	0
38	20241018	180100	334155930	8910	8910	8910	8910	0
39	20241018	180000	334155930	8910	8910	8910	8910	0
40	20241018	175900	334155930	8910	8910	8910	8910	0
41	20241018	175800	334155930	8910	8910	8910	8910	0
42	20241018	175700	334155930	8910	8910	8910	8910	0
43	20241018	175600	334155930	8910	8910	8910	8910	0
44	20241018	175500	334155930	8910	8910	8910	8910	0
45	20241018	175400	334155930	8910	8910	8910	8910	0
46	20241018	175300	334155930	8910	8910	8910	8910	0
47	20241018	175200	334155930	8910	8910	8910	8910	0
48	20241018	175100	334155930	8910	8910	8910	8910	0
49	20241018	175000	334155930	8910	8910	8910	8910	0
50	20241018	174900	334155930	8910	8910	8910	8910	0
51	20241018	174800	334155930	8910	8910	8910	8910	0
52	20241018	174700	334155930	8910	8910	8910	8910	0
53	20241018	174600	334155930	8910	8910	8910	8910	0
54	20241018	174500	334155930	8910	8910	8910	8910	0
55	20241018	174400	334155930	8910	8910	8910	8910	0
56	20241018	174300	334155930	8910	8910	8910	8910	0
57	20241018	174200	334155930	8910	8910	8910	8910	0
58	20241018	174100	334155930	8910	8910	8910	8910	0
59	20241018	174000	334155930	8910	8910	8910	8910	0
60	20241018	173900	334155930	8910	8910	8910	8910	0
61	20241018	173800	334155930	8910	8910	8910	8910	0
62	20241018	173700	334155930	8910	8910	8910	8910	665
63	20241018	173600	334155930	8910	8910	8910	8910	0
64	20241018	173500	334155930	8910	8910	8910	8910	0
65	20241018	173400	334155930	8910	8910	8910	8910	0
66	20241018	173300	334155930	8910	8910	8910	8910	0
67	20241018	173200	334155930	8910	8910	8910	8910	0
68	20241018	173100	334155930	8910	8910	8910	8910	0
69	20241018	173000	334155930	8910	8910	8910	8910	0
70	20241018	172900	334155930	8910	8910	8910	8910	0
71	20241018	172800	334155930	8910	8910	8910	8910	0
72	20241018	172700	334155930	8910	8910	8910	8910	0
73	20241018	172600	334155930	8910	8910	8910	8910	0
74	20241018	172500	334155930	8910	8910	8910	8910	0
75	20241018	172400	334155930	8910	8910	8910	8910	0
76	20241018	172300	334155930	8910	8910	8910	8910	0
77	20241018	172200	334155930	8910	8910	8910	8910	0
78	20241018	172100	334155930	8910	8910	8910	8910	0
79	20241018	172000	334155930	8910	8910	8910	8910	0
80	20241018	171900	334155930	8910	8910	8910	8910	0
81	20241018	171800	334155930	8910	8910	8910	8910	0
82	20241018	171700	334155930	8910	8910	8910	8910	0
83	20241018	171600	334155930	8910	8910	8910	8910	0
84	20241018	171500	334155930	8910	8910	8910	8910	0
85	20241018	171400	334155930	8910	8910	8910	8910	0
86	20241018	171300	334155930	8910	8910	8910	8910	0
87	20241018	171200	334155930	8910	8910	8910	8910	0
88	20241018	171100	334155930	8910	8910	8910	8910	0
89	20241018	171000	334155930	8910	8910	8910	8910	0
90	20241018	170900	334155930	8910	8910	8910	8910	0
91	20241018	170800	334155930	8910	8910	8910	8910	0
92	20241018	170700	334155930	8910	8910	8910	8910	665
93	20241018	170600	334155930	8910	8910	8910	8910	0
94	20241018	170500	334155930	8910	8910	8910	8910	0
95	20241018	170400	334155930	8910	8910	8910	8910	0
96	20241018	170300	334155930	8910	8910	8910	8910	0
97	20241018	170200	334155930	8910	8910	8910	8910	0
98	20241018	170100	334155930	8910	8910	8910	8910	0
99	20241018	170000	334155930	8910	8910	8910	8910	0
100	20241018	165900	334155930	8910	8910	8910	8910	0
101	20241018	165800	334155930	8910	8910	8910	8910	0
102	20241018	165700	334155930	8910	8910	8910	8910	0
103	20241018	165600	334155930	8910	8910	8910	8910	0
104	20241018	165500	334155930	8910	8910	8910	8910	0
105	20241018	165400	334155930	8910	8910	8910	8910	0
106	20241018	165300	334155930	8910	8910	8910	8910	0
107	20241018	165200	334155930	8910	8910	8910	8910	0
108	20241018	165100	334155930	8910	8910	8910	8910	0
109	20241018	165000	334155930	8910	8910	8910	8910	0
110	20241018	164900	334155930	8910	8910	8910	8910	0
111	20241018	164800	334155930	8910	8910	8910	8910	0
112	20241018	164700	334155930	8910	8910	8910	8910	0
113	20241018	164600	334155930	8910	8910	8910	8910	0
114	20241018	164500	334155930	8910	8910	8910	8910	0
115	20241018	164400	334155930	8910	8910	8910	8910	0
116	20241018	164300	334155930	8910	8910	8910	8910	0
117	20241018	164200	334155930	8910	8910	8910	8910	0
118	20241018	164100	334155930	8910	8910	8910	8910	0
119	20241018	164000	334155930	8910	8910	8910	8910	0
120	20241018	163900	334155930	8910	8910	8910	8910	0
121	20241018	163800	334155930	8910	8910	8910	8910	0
122	20241018	163700	334155930	8910	8910	8910	8910	665
123	20241018	163600	334155930	8910	8910	8910	8910	0
124	20241018	163500	334155930	8910	8910	8910	8910	0
125	20241018	163400	334155930	8910	8910	8910	8910	0
126	20241018	163300	334155930	8910	8910	8910	8910	0
127	20241018	163200	334155930	8910	8910	8910	8910	0
128	20241018	163100	334155930	8910	8910	8910	8910	0
129	20241018	163000	334155930	8910	8910	8910	8910	0
130	20241018	162900	334155930	8910	8910	8910	8910	0
131	20241018	162800	334155930	8910	8910	8910	8910	0
132	20241018	162700	334155930	8910	8910	8910	8910	0
133	20241018	162600	334155930	8910	8910	8910	8910	0
134	20241018	162500	334155930	8910	8910	8910	8910	0
135	20241018	162400	334155930	8910	8910	8910	8910	0
136	20241018	162300	334155930	8910	8910	8910	8910	0
137	20241018	162200	334155930	8910	8910	8910	8910	0
138	20241018	162100	334155930	8910	8910	8910	8910	0
139	20241018	162000	334155930	8910	8910	8910	8910	0
140	20241018	161900	334155930	8910	8910	8910	8910	0
141	20241018	161800	334155930	8910	8910	8910	8910	0
142	20241018	161700	334155930	8910	8910	8910	8910	0
143	20241018	161600	334155930	8910	8910	8910	8910	0
144	20241018	161500	334155930	8910	8910	8910	8910	0
145	20241018	161400	334155930	8910	8910	8910	8910	0
146	20241018	161300	334155930	8910	8910	8910	8910	0
147	20241018	161200	334155930	8910	8910	8910	8910	0
148	20241018	161100	334155930	8910	8910	8910	8910	0
149	20241018	161000	334155930	8910	8910	8910	8910	0
150	20241018	160900	334155930	8910	8910	8910	8910	0
151	20241018	160800	334155930	8910	8910	8910	8910	0
152	20241018	160700	334155930	8910	8910	8910	8910	665
153	20241018	160600	334155930	8910	8910	8910	8910	0
154	20241018	160500	334155930	8910	8910	8910	8910	0
155	20241018	160400	334155930	8910	8910	8910	8910	0
156	20241018	160300	334155930	8910	8910	8910	8910	0
157	20241018	160200	334155930	8910	8910	8910	8910	0
158	20241018	160100	334155930	8910	8910	8910	8910	0
159	20241018	160000	334155930	8910	8910	8910	8910	0
160	20241018	155900	334155930	8910	8910	8910	8910	0
161	20241018	155800	334155930	8910	8910	8910	8910	0
162	20241018	155700	334155930	8910	8910	8910	8910	0
163	20241018	155600	334155930	8910	8910	8910	8910	0
164	20241018	155500	334155930	8910	8910	8910	8910	0
165	20241018	155400	334155930	8910	8910	8910	8910	0
166	20241018	155300	334155930	8910	8910	8910	8910	0
167	20241018	155200	334155930	8910	8910	8910	8910	0
168	20241018	155100	334155930	8910	8910	8910	8910	0
169	20241018	155000	334155930	8910	8910	8910	8910	0
170	20241018	154900	334155930	8910	8910	8910	8910	0
171	20241018	154800	334155930	8910	8910	8910	8910	0
172	20241018	154700	334155930	8910	8910	8910	8910	0
173	20241018	154600	334155930	8910	8910	8910	8910	0
174	20241018	154500	334155930	8910	8910	8910	8910	0
175	20241018	154400	334155930	8910	8910	8910	8910	0
176	20241018	154300	334155930	8910	8910	8910	8910	0
177	20241018	154200	334155930	8910	8910	8910	8910	0
178	20241018	154100	334155930	8910	8910	8910	8910	0
179	20241018	154000	334155930	8910	8910	8910	8910	0
180	20241018	153900	334155930	8910	8910	8910	8910	0
181	20241018	153800	334155930	8910	8910	8910	8910	0
182	20241018	153700	334155930	8910	8910	8910	8910	665
183	20241018	153600	334155930	8910	8910	8910	8910	0
184	20241018	153500	334155930	8910	8910	8910	8910	0
185	20241018	153400	334155930	8910	8910	8910	8910	0
186	20241018	153300	334155930	8910	8910	8910	8910	0
187	20241018	153200	334155930	8910	8910	8910	8910	0
188	20241018	153100	334155930	8910	8910	8910	8910	0
189	20241018	153000	334155930	8910	8910	8910	8910	665
190	20241018	152900	328230780	8920	8920	8920	8920	0
191	20241018	152800	328230780	8920	8920	8920	8920	0
192	20241018	152700	328230780	8920	8920	8920	8920	0
193	20241018	152600	328230780	8920	8920	8920	8920	0
194	20241018	152500	328230780	8920	8920	8920	8920	0
195	20241018	152400	328230780	8920	8920	8920	8920	0
196	20241018	152300	328230780	8920	8920	8920	8920	0
197	20241018	152200	328230780	8920	8920	8920	8920	0
198	20241018	152100	328230780	8920	8920	8920	8920	0
199	20241018	152000	328230780	8920	8920	8920	8920	0
200	20241018	151900	328230780	8920	8920	8940	8920	42
201	20241018	151800	327856120	8920	8920	8920	8920	244
202	20241018	151700	325679640	8940	8940	8940	8940	0
203	20241018	151600	325679640	8940	8940	8940	8940	0
204	20241018	151500	325679640	8940	8940	8940	8940	0
205	20241018	151400	325679640	8940	8940	8940	8940	10
206	20241018	151300	325590240	8950	8950	8950	8950	0
207	20241018	151200	325590240	8950	8950	8950	8950	0
208	20241018	151100	325590240	8950	8950	8950	8950	9
209	20241018	151000	325509690	8960	8940	8960	8940	576
210	20241018	150900	320356710	8940	8940	8940	8940	1
211	20241018	150800	320347770	8920	8920	8920	8920	79
212	20241018	150700	319643090	8910	8910	8910	8910	3
213	20241018	150600	319616360	8900	8900	8900	8900	100
214	20241018	150500	318726360	8930	8930	8930	8930	0
215	20241018	150400	318726360	8930	8930	8930	8930	0
216	20241018	150300	318726360	8930	8930	8930	8930	1
217	20241018	150200	318717430	8900	8900	8900	8900	10
218	20241018	150100	318628430	8900	8900	8900	8900	0
219	20241018	150000	318628430	8900	8900	8900	8900	0
220	20241018	145900	318628430	8900	8900	8900	8900	0
221	20241018	145800	318628430	8900	8900	8900	8900	43
222	20241018	145700	318245730	8900	8900	8900	8900	1
223	20241018	145600	318236830	8910	8910	8910	8910	40
224	20241018	145500	317880430	8900	8910	8910	8900	82
225	20241018	145400	317150610	8910	8910	8910	8910	0
226	20241018	145300	317150610	8910	8910	8910	8910	0
227	20241018	145200	317150610	8910	8910	8910	8910	0
228	20241018	145100	317150610	8910	8910	8910	8910	0
229	20241018	145000	317150610	8910	8910	8910	8910	0
230	20241018	144900	317150610	8910	8910	8910	8910	0
231	20241018	144800	317150610	8910	8910	8910	8910	64
232	20241018	144700	316580370	8920	8920	8920	8920	0
233	20241018	144600	316580370	8920	8920	8920	8920	1
234	20241018	144500	316571450	8900	8900	8900	8900	0
235	20241018	144400	316571450	8900	8900	8900	8900	0
236	20241018	144300	316571450	8900	8900	8900	8900	0
237	20241018	144200	316571450	8900	8900	8900	8900	1
238	20241018	144100	316562550	8920	8920	8920	8920	1
239	20241018	144000	316553630	8920	8920	8920	8920	1
240	20241018	143900	316544710	8930	8930	8930	8930	0
241	20241018	143800	316544710	8930	8930	8930	8930	0
242	20241018	143700	316544710	8930	8930	8930	8930	0
243	20241018	143600	316544710	8930	8930	8930	8930	0
244	20241018	143500	316544710	8930	8930	8930	8930	0
245	20241018	143400	316544710	8930	8930	8930	8930	0
246	20241018	143300	316544710	8930	8930	8930	8930	0
247	20241018	143200	316544710	8930	8930	8930	8930	0
248	20241018	143100	316544710	8930	8930	8930	8930	0
249	20241018	143000	316544710	8930	8930	8930	8930	0
250	20241018	142900	316544710	8930	8930	8930	8930	0
251	20241018	142800	316544710	8930	8930	8930	8930	71
252	20241018	142700	315910680	8930	8930	8930	8930	40
253	20241018	142600	315553480	8930	8930	8930	8930	0
254	20241018	142500	315553480	8930	8930	8930	8930	0
255	20241018	142400	315553480	8930	8930	8930	8930	1
256	20241018	142300	315544550	8890	8890	8890	8890	0
257	20241018	142200	315544550	8890	8890	8890	8890	0
258	20241018	142100	315544550	8890	8890	8890	8890	0
259	20241018	142000	315544550	8890	8890	8890	8890	0
260	20241018	141900	315544550	8890	8890	8890	8890	0
261	20241018	141800	315544550	8890	8890	8890	8890	0
262	20241018	141700	315544550	8890	8910	8910	8890	470
263	20241018	141600	311365070	8920	8920	8920	8920	0
264	20241018	141500	311365070	8920	8920	8920	8920	0
265	20241018	141400	311365070	8920	8920	8920	8920	68
266	20241018	141300	310758510	8920	8920	8920	8920	224
267	20241018	141200	308760430	8920	8920	8920	8920	0
268	20241018	141100	308760430	8920	8920	8920	8920	0
269	20241018	141000	308760430	8920	8920	8920	8920	1
270	20241018	140900	308751510	8900	8900	8900	8900	1
271	20241018	140800	308742610	8920	8920	8920	8920	0
272	20241018	140700	308742610	8920	8920	8920	8920	276
273	20241018	140600	306280690	8920	8920	8920	8920	0
274	20241018	140500	306280690	8920	8920	8920	8920	0
275	20241018	140400	306280690	8920	8920	8920	8920	0
276	20241018	140300	306280690	8920	8920	8920	8920	0
277	20241018	140200	306280690	8920	8920	8920	8920	0
278	20241018	140100	306280690	8920	8920	8920	8920	0
279	20241018	140000	306280690	8920	8920	8920	8920	0
280	20241018	135900	306280690	8920	8920	8920	8920	1
281	20241018	135800	306271770	8920	8920	8920	8920	0
282	20241018	135700	306271770	8920	8920	8920	8920	0
283	20241018	135600	306271770	8920	8920	8920	8920	0
284	20241018	135500	306271770	8920	8920	8920	8920	100
285	20241018	135400	305379770	8920	8920	8920	8900	204
286	20241018	135300	303561980	8900	8900	8900	8900	0
287	20241018	135200	303561980	8900	8900	8900	8900	0
288	20241018	135100	303561980	8900	8900	8900	8900	0
289	20241018	135000	303561980	8900	8900	8900	8900	0
290	20241018	134900	303561980	8900	8900	8900	8900	0
291	20241018	134800	303561980	8900	8900	8900	8900	40
292	20241018	134700	303205980	8900	8900	8900	8900	3
293	20241018	134600	303179280	8930	8910	8930	8910	4
294	20241018	134500	303143620	8890	8890	8890	8890	0
295	20241018	134400	303143620	8890	8890	8890	8890	0
296	20241018	134300	303143620	8890	8890	8890	8890	23
297	20241018	134200	302939150	8890	8890	8890	8890	0
298	20241018	134100	302939150	8890	8900	8900	8890	111
299	20241018	134000	301952320	8890	8890	8890	8890	0
300	20241018	133900	301952320	8890	8890	8890	8890	0
301	20241018	133800	301952320	8890	8890	8890	8890	0
302	20241018	133700	301952320	8890	8890	8890	8890	85
303	20241018	133600	301196670	8890	8890	8890	8890	433
304	20241018	133500	297347300	8900	8900	8900	8900	38
305	20241018	133400	297009100	8900	8900	8900	8900	158
306	20241018	133300	295602900	8900	8910	8910	8900	801
307	20241018	133200	288469990	8910	8910	8910	8910	0
308	20241018	133100	288469990	8910	8910	8910	8910	514
309	20241018	133000	283890250	8920	8920	8920	8920	105
310	20241018	132900	282953650	8920	8920	8920	8920	105
311	20241018	132800	282017050	8920	8920	8920	8920	105
312	20241018	132700	281080450	8920	8920	8920	8920	0
313	20241018	132600	281080450	8920	8920	8920	8920	0
314	20241018	132500	281080450	8920	8920	8920	8920	0
315	20241018	132400	281080450	8920	8920	8920	8920	0
316	20241018	132300	281080450	8920	8910	8920	8910	6
317	20241018	132200	281026940	8910	8910	8910	8910	0
318	20241018	132100	281026940	8910	8910	8910	8910	0
319	20241018	132000	281026940	8910	8910	8910	8910	986
320	20241018	131900	272241680	8930	8930	8930	8930	0
321	20241018	131800	272241680	8930	8930	8930	8930	0
322	20241018	131700	272241680	8930	8930	8930	8930	0
323	20241018	131600	272241680	8930	8930	8930	8930	9
324	20241018	131500	272161310	8920	8910	8920	8910	53
325	20241018	131400	271688720	8920	8920	8920	8920	0
326	20241018	131300	271688720	8920	8920	8920	8920	0
327	20241018	131200	271688720	8920	8920	8920	8920	49
328	20241018	131100	271251640	8920	8920	8920	8920	0
329	20241018	131000	271251640	8920	8930	8930	8920	355
330	20241018	130900	268084360	8940	8940	8940	8940	2
331	20241018	130800	268066480	8930	8930	8930	8930	301
332	20241018	130700	265378550	8920	8920	8920	8920	210
333	20241018	130600	263505350	8920	8920	8920	8920	0
334	20241018	130500	263505350	8920	8920	8920	8920	0
335	20241018	130400	263505350	8920	8920	8920	8920	0
336	20241018	130300	263505350	8920	8920	8920	8920	0
337	20241018	130200	263505350	8920	8920	8920	8920	0
338	20241018	130100	263505350	8920	8920	8920	8920	0
339	20241018	130000	263505350	8920	8920	8920	8920	0
340	20241018	125900	263505350	8920	8920	8920	8920	0
341	20241018	125800	263505350	8920	8920	8920	8920	0
342	20241018	125700	263505350	8920	8920	8920	8920	0
343	20241018	125600	263505350	8920	8930	8930	8920	118
344	20241018	125500	262452770	8920	8920	8920	8920	0
345	20241018	125400	262452770	8920	8920	8920	8920	0
346	20241018	125300	262452770	8920	8920	8920	8920	0
347	20241018	125200	262452770	8920	8920	8920	8920	21
348	20241018	125100	262265450	8910	8910	8910	8910	0
349	20241018	125000	262265450	8910	8910	8910	8910	0
350	20241018	124900	262265450	8910	8930	8930	8910	431
351	20241018	124800	258419840	8930	8930	8930	8930	0
352	20241018	124700	258419840	8930	8930	8930	8930	0
353	20241018	124600	258419840	8930	8930	8930	8930	0
354	20241018	124500	258419840	8930	8930	8930	8930	5
355	20241018	124400	258375190	8930	8930	8930	8930	5
356	20241018	124300	258330540	8930	8930	8930	8930	35
357	20241018	124200	258017990	8930	8930	8930	8930	138
358	20241018	124100	256785650	8940	8940	8940	8940	3
359	20241018	124000	256758830	8950	8950	8950	8940	144
360	20241018	123900	255471430	8950	8950	8950	8950	0
361	20241018	123800	255471430	8950	8950	8950	8950	0
362	20241018	123700	255471430	8950	8950	8950	8950	11
363	20241018	123600	255372980	8960	8960	8960	8960	0
364	20241018	123500	255372980	8960	8960	8960	8960	0
365	20241018	123400	255372980	8960	8960	8960	8960	0
366	20241018	123300	255372980	8960	8960	8960	8960	0
367	20241018	123200	255372980	8960	8960	8960	8960	2
368	20241018	123100	255355060	8940	8940	8940	8940	314
369	20241018	123000	252547900	8940	8940	8940	8940	161
370	20241018	122900	251108560	8940	8940	8940	8940	0
371	20241018	122800	251108560	8940	8940	8940	8940	0
372	20241018	122700	251108560	8940	8940	8940	8940	8
373	20241018	122600	251037040	8940	8940	8940	8940	84
374	20241018	122500	250286080	8940	8940	8940	8940	300
375	20241018	122400	247604080	8950	8950	8950	8950	39
376	20241018	122300	247255030	8950	8950	8950	8950	0
377	20241018	122200	247255030	8950	8950	8950	8950	98
378	20241018	122100	246377930	8960	8950	8960	8950	68
379	20241018	122000	245769290	8940	8940	8940	8940	0
380	20241018	121900	245769290	8940	8940	8940	8940	10
381	20241018	121800	245679890	8950	8950	8950	8950	1
382	20241018	121700	245670940	8950	8950	8950	8950	35
383	20241018	121600	245357690	8960	8960	8960	8960	250
384	20241018	121500	243117690	8960	8960	8960	8960	2430
385	20241018	121400	221344890	8960	8950	8960	8950	297
386	20241018	121300	218685270	8950	8950	8950	8950	0
387	20241018	121200	218685270	8950	8950	8950	8950	0
388	20241018	121100	218685270	8950	8960	8960	8950	1171
389	20241018	121000	208204070	8960	8960	8960	8960	0
390	20241018	120900	208204070	8960	8960	8960	8960	0
391	20241018	120800	208204070	8960	8960	8960	8960	0
392	20241018	120700	208204070	8960	8960	8960	8960	293
393	20241018	120600	205578790	8960	8960	8960	8960	2
394	20241018	120500	205560870	8960	8960	8960	8960	1
395	20241018	120400	205551910	8960	8960	8960	8960	1082
396	20241018	120300	195857190	9020	8990	9020	8990	22
397	20241018	120200	195659020	8990	8990	8990	8990	1
398	20241018	120100	195650030	8960	8960	8970	8960	562
399	20241018	120000	190614370	8960	8960	8960	8960	572
400	20241018	115900	185489250	8960	8970	8970	8960	197
401	20241018	115800	183723160	8970	8970	8970	8970	0
402	20241018	115700	183723160	8970	8970	8970	8970	3
403	20241018	115600	183696250	8960	8960	8960	8960	0
404	20241018	115500	183696250	8960	8960	8960	8960	10
405	20241018	115400	183606650	8960	8960	8960	8960	0
406	20241018	115300	183606650	8960	8960	8960	8960	2
407	20241018	115200	183588730	9000	9000	9000	9000	0
408	20241018	115100	183588730	9000	9000	9000	9000	0
409	20241018	115000	183588730	9000	9000	9000	9000	0
410	20241018	114900	183588730	9000	9000	9000	9000	0
411	20241018	114800	183588730	9000	9000	9000	9000	0
412	20241018	114700	183588730	9000	9000	9000	9000	0
413	20241018	114600	183588730	9000	9000	9000	9000	0
414	20241018	114500	183588730	9000	9000	9000	9000	0
415	20241018	114400	183588730	9000	8990	9000	8990	222
416	20241018	114300	181591730	8950	8950	8950	8950	0
417	20241018	114200	181591730	8950	8950	8950	8950	0
418	20241018	114100	181591730	8950	8950	8950	8950	3
419	20241018	114000	181564880	8950	8950	8950	8950	0
420	20241018	113900	181564880	8950	8950	8950	8950	0
421	20241018	113800	181564880	8950	8950	8950	8950	0
422	20241018	113700	181564880	8950	8950	8950	8950	0
423	20241018	113600	181564880	8950	8950	8950	8950	0
424	20241018	113500	181564880	8950	9000	9000	8950	1032
425	20241018	113400	172321950	9010	9010	9010	9010	0
426	20241018	113300	172321950	9010	9010	9010	9010	0
427	20241018	113200	172321950	9010	9010	9010	9010	0
428	20241018	113100	172321950	9010	9010	9010	9010	150
429	20241018	113000	170970450	9010	9010	9010	9010	6
430	20241018	112900	170916390	9000	9000	9000	9000	36
431	20241018	112800	170592390	9000	9000	9000	9000	0
432	20241018	112700	170592390	9000	8950	9000	8950	281
433	20241018	112600	168067540	9000	8980	9000	8980	96
434	20241018	112500	167204140	8950	8950	8950	8950	0
435	20241018	112400	167204140	8950	8950	8950	8950	0
436	20241018	112300	167204140	8950	8950	8950	8950	0
437	20241018	112200	167204140	8950	8950	8950	8950	20
438	20241018	112100	167025140	8950	8950	8950	8950	0
439	20241018	112000	167025140	8950	8970	8970	8950	1412
440	20241018	111900	154370850	8980	8980	8980	8980	0
441	20241018	111800	154370850	8980	8980	8980	8980	2
442	20241018	111700	154352890	8980	8980	8980	8980	0
443	20241018	111600	154352890	8980	8980	8980	8980	1
444	20241018	111500	154343910	8970	8970	8970	8970	10
445	20241018	111400	154254210	8970	8970	8970	8970	0
446	20241018	111300	154254210	8970	8970	8970	8970	85
447	20241018	111200	153491760	8980	8980	8980	8980	0
448	20241018	111100	153491760	8980	8980	8980	8980	111
449	20241018	111000	152494980	8990	8990	8990	8990	14
450	20241018	110900	152369120	8990	8990	8990	8990	0
451	20241018	110800	152369120	8990	8990	8990	8990	0
452	20241018	110700	152369120	8990	8990	8990	8990	0
453	20241018	110600	152369120	8990	8990	8990	8990	0
454	20241018	110500	152369120	8990	8990	8990	8990	0
455	20241018	110400	152369120	8990	8990	8990	8990	8
456	20241018	110300	152297200	8990	8990	8990	8990	0
457	20241018	110200	152297200	8990	8980	8990	8980	17
458	20241018	110100	152144380	8970	8970	8970	8970	1
459	20241018	110000	152135410	8970	8970	8970	8970	39
460	20241018	105900	151785580	8970	8970	8970	8970	0
461	20241018	105800	151785580	8970	8970	8970	8970	0
462	20241018	105700	151785580	8970	8970	8970	8970	0
463	20241018	105600	151785580	8970	8970	8970	8970	0
464	20241018	105500	151785580	8970	8970	8970	8970	200
465	20241018	105400	149991580	8960	9010	9010	8960	1001
466	20241018	105300	141013370	9100	9100	9100	9100	0
467	20241018	105200	141013370	9100	9100	9100	9100	0
468	20241018	105100	141013370	9100	9100	9100	9100	0
469	20241018	105000	141013370	9100	9100	9100	9100	0
470	20241018	104900	141013370	9100	9100	9100	9100	0
471	20241018	104800	141013370	9100	9100	9100	9100	0
472	20241018	104700	141013370	9100	9100	9100	9100	0
473	20241018	104600	141013370	9100	9020	9100	9020	51
474	20241018	104500	140552010	8960	8960	8960	8960	0
475	20241018	104400	140552010	8960	8960	8960	8960	0
476	20241018	104300	140552010	8960	8960	8960	8960	0
477	20241018	104200	140552010	8960	9010	9010	8960	1249
478	20241018	104100	129327210	9010	9010	9010	9010	203
479	20241018	104000	127498180	9010	9010	9010	9010	97
480	20241018	103900	126624210	9010	9010	9010	9010	0
481	20241018	103800	126624210	9010	9010	9010	9010	0
482	20241018	103700	126624210	9010	9010	9010	9010	0
483	20241018	103600	126624210	9010	9010	9010	9010	0
484	20241018	103500	126624210	9010	9010	9010	9010	311
485	20241018	103400	123822100	9010	9010	9010	9010	0
486	20241018	103300	123822100	9010	9010	9010	9010	0
487	20241018	103200	123822100	9010	9010	9010	9010	0
488	20241018	103100	123822100	9010	9010	9010	9010	0
489	20241018	103000	123822100	9010	9010	9010	9010	0
490	20241018	102900	123822100	9010	9020	9020	9010	100
491	20241018	102800	122920840	9010	9010	9010	9000	695
492	20241018	102700	116663350	9010	9020	9020	9010	90
493	20241018	102600	115851910	9030	9030	9030	9030	0
494	20241018	102500	115851910	9030	9040	9040	9030	66
495	20241018	102400	115255710	9040	9040	9040	9040	0
496	20241018	102300	115255710	9040	9040	9040	9040	0
497	20241018	102200	115255710	9040	9040	9040	9040	0
498	20241018	102100	115255710	9040	9040	9040	9040	0
499	20241018	102000	115255710	9040	9040	9040	9040	132
500	20241018	101900	114062430	9050	9060	9060	9050	34
501	20241018	101800	113754430	9110	9110	9110	9110	0
502	20241018	101700	113754430	9110	9110	9110	9110	0
503	20241018	101600	113754430	9110	9110	9110	9110	0
504	20241018	101500	113754430	9110	9110	9110	9110	0
505	20241018	101400	113754430	9110	9110	9110	9110	0
506	20241018	101300	113754430	9110	9110	9110	9110	0
507	20241018	101200	113754430	9110	9110	9110	9110	0
508	20241018	101100	113754430	9110	9110	9110	9110	1
509	20241018	101000	113745320	9110	9110	9110	9110	0
510	20241018	100900	113745320	9110	9110	9110	9110	0
511	20241018	100800	113745320	9110	9110	9110	9110	0
512	20241018	100700	113745320	9110	9100	9110	9100	975
513	20241018	100600	104863150	9060	9060	9060	9060	9
514	20241018	100500	104781610	9050	9050	9050	9050	0
515	20241018	100400	104781610	9050	9050	9050	9050	0
516	20241018	100300	104781610	9050	9050	9050	9050	34
517	20241018	100200	104473910	9080	9080	9080	9080	0
518	20241018	100100	104473910	9080	9080	9080	9080	24
519	20241018	100000	104255990	9030	9060	9060	9030	100
520	20241018	095900	103352230	9050	9050	9050	9050	1
521	20241018	095800	103343180	9050	9060	9060	9050	71
522	20241018	095700	102700350	9060	9060	9060	9060	30
523	20241018	095600	102428550	9060	9060	9060	9060	0
524	20241018	095500	102428550	9060	9060	9060	9060	0
525	20241018	095400	102428550	9060	9060	9060	9060	0
526	20241018	095300	102428550	9060	9070	9070	9060	264
527	20241018	095200	100035070	9110	9110	9110	9110	1
528	20241018	095100	100025960	9060	9060	9060	9060	0
529	20241018	095000	100025960	9060	9060	9060	9060	8
530	20241018	094900	99953480	9060	9100	9100	9060	377
531	20241018	094800	96534310	9100	9100	9100	9100	142
532	20241018	094700	95242110	9160	9160	9160	9160	0
533	20241018	094600	95242110	9160	9160	9160	9160	0
534	20241018	094500	95242110	9160	9140	9160	9140	70
535	20241018	094400	94601870	9140	9160	9160	9140	337
536	20241018	094300	91521390	9140	9160	9160	9140	106
537	20241018	094200	90551090	9160	9070	9160	9070	208
538	20241018	094100	88648130	9130	9070	9130	9070	205
539	20241018	094000	86776780	9070	9140	9140	9070	58
540	20241018	093900	86250020	9140	9140	9140	9140	10
541	20241018	093800	86158620	9130	9130	9130	9130	0
542	20241018	093700	86158620	9130	9130	9130	9130	377
543	20241018	093600	82716610	9080	9110	9120	9080	275
544	20241018	093500	80215800	9120	9120	9120	9120	0
545	20241018	093400	80215800	9120	9120	9120	9120	0
546	20241018	093300	80215800	9120	9110	9120	9060	87
547	20241018	093200	79426330	9110	9160	9160	9110	205
548	20241018	093100	77553020	9200	9150	9200	9150	123
549	20241018	093000	76422020	9180	9220	9230	9180	111
550	20241018	092900	75402580	9220	9230	9230	9190	401
551	20241018	092800	71707090	9200	9210	9240	9200	2237
552	20241018	092700	51063110	9210	9130	9210	9130	1610
553	20241018	092600	36295550	9130	9130	9130	9130	33
554	20241018	092500	35994260	9130	9130	9130	9130	100
555	20241018	092400	35081260	9130	9130	9130	9130	101
556	20241018	092300	34159130	9120	9120	9120	9120	42
557	20241018	092200	33776090	9110	9100	9120	9100	109
558	20241018	092100	32784080	9100	9100	9100	9100	321
559	20241018	092000	29862980	9100	9100	9100	9100	1
560	20241018	091900	29853880	9150	9150	9150	9150	494
561	20241018	091800	25333780	9150	9140	9150	9140	188
562	20241018	091700	23613800	9150	9120	9150	9120	129
563	20241018	091600	22434920	9150	9110	9150	9110	311
564	20241018	091500	19598130	9090	8990	9090	8990	225
565	20241018	091400	17557810	8960	9030	9030	8960	500
566	20241018	091300	13068430	9030	9040	9040	9030	344
567	20241018	091200	9959950	9040	9050	9050	9040	198
568	20241018	091100	8169770	9040	9040	9040	9040	27
569	20241018	091000	7925690	9030	9030	9030	9030	0
570	20241018	090900	7925690	9030	9030	9030	9030	0
571	20241018	090800	7925690	9030	9030	9090	9030	250
572	20241018	090700	5664710	9030	8970	9030	8970	237
573	20241018	090600	3527550	8960	8960	8960	8960	0
574	20241018	090500	3527550	8960	8960	8960	8960	0
575	20241018	090400	3527550	8960	8960	8960	8960	0
576	20241018	090300	3527550	8960	8960	8960	8960	112
577	20241018	090200	2524030	8950	8950	8950	8950	0
578	20241018	090100	2524030	8950	8960	8960	8950	57
579	20241018	090000	2013770	8960	8950	8960	8950	225