KissMeData/046210/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193000	386234045	3065	3065	3065	3065	1225
3	20241018	192900	386234045	3065	3065	3065	3065	0
4	20241018	192800	386234045	3065	3065	3065	3065	0
5	20241018	192700	386234045	3065	3065	3065	3065	0
6	20241018	192600	386234045	3065	3065	3065	3065	0
7	20241018	192500	386234045	3065	3065	3065	3065	0
8	20241018	192400	386234045	3065	3065	3065	3065	0
9	20241018	192300	386234045	3065	3065	3065	3065	0
10	20241018	192200	386234045	3065	3065	3065	3065	0
11	20241018	192100	386234045	3065	3065	3065	3065	0
12	20241018	192000	386234045	3065	3065	3065	3065	0
13	20241018	191900	386234045	3065	3065	3065	3065	0
14	20241018	191800	386234045	3065	3065	3065	3065	0
15	20241018	191700	386234045	3065	3065	3065	3065	0
16	20241018	191600	386234045	3065	3065	3065	3065	0
17	20241018	191500	386234045	3065	3065	3065	3065	0
18	20241018	191400	386234045	3065	3065	3065	3065	0
19	20241018	191300	386234045	3065	3065	3065	3065	0
20	20241018	191200	386234045	3065	3065	3065	3065	0
21	20241018	191100	386234045	3065	3065	3065	3065	0
22	20241018	191000	386234045	3065	3065	3065	3065	0
23	20241018	190900	386234045	3065	3065	3065	3065	0
24	20241018	190800	386234045	3065	3065	3065	3065	0
25	20241018	190700	386234045	3065	3065	3065	3065	0
26	20241018	190600	386234045	3065	3065	3065	3065	0
27	20241018	190500	386234045	3065	3065	3065	3065	0
28	20241018	190400	386234045	3065	3065	3065	3065	0
29	20241018	190300	386234045	3065	3065	3065	3065	0
30	20241018	190200	386234045	3065	3065	3065	3065	0
31	20241018	190100	386234045	3065	3065	3065	3065	0
32	20241018	190000	386234045	3065	3065	3065	3065	1225
33	20241018	185900	386234045	3065	3065	3065	3065	0
34	20241018	185800	386234045	3065	3065	3065	3065	0
35	20241018	185700	386234045	3065	3065	3065	3065	0
36	20241018	185600	386234045	3065	3065	3065	3065	0
37	20241018	185500	386234045	3065	3065	3065	3065	0
38	20241018	185400	386234045	3065	3065	3065	3065	0
39	20241018	185300	386234045	3065	3065	3065	3065	0
40	20241018	185200	386234045	3065	3065	3065	3065	0
41	20241018	185100	386234045	3065	3065	3065	3065	0
42	20241018	185000	386234045	3065	3065	3065	3065	0
43	20241018	184900	386234045	3065	3065	3065	3065	0
44	20241018	184800	386234045	3065	3065	3065	3065	0
45	20241018	184700	386234045	3065	3065	3065	3065	0
46	20241018	184600	386234045	3065	3065	3065	3065	0
47	20241018	184500	386234045	3065	3065	3065	3065	0
48	20241018	184400	386234045	3065	3065	3065	3065	0
49	20241018	184300	386234045	3065	3065	3065	3065	0
50	20241018	184200	386234045	3065	3065	3065	3065	0
51	20241018	184100	386234045	3065	3065	3065	3065	0
52	20241018	184000	386234045	3065	3065	3065	3065	0
53	20241018	183900	386234045	3065	3065	3065	3065	0
54	20241018	183800	386234045	3065	3065	3065	3065	0
55	20241018	183700	386234045	3065	3065	3065	3065	0
56	20241018	183600	386234045	3065	3065	3065	3065	0
57	20241018	183500	386234045	3065	3065	3065	3065	0
58	20241018	183400	386234045	3065	3065	3065	3065	0
59	20241018	183300	386234045	3065	3065	3065	3065	0
60	20241018	183200	386234045	3065	3065	3065	3065	0
61	20241018	183100	386234045	3065	3065	3065	3065	0
62	20241018	183000	386234045	3065	3065	3065	3065	1225
63	20241018	182900	386234045	3065	3065	3065	3065	0
64	20241018	182800	386234045	3065	3065	3065	3065	0
65	20241018	182700	386234045	3065	3065	3065	3065	0
66	20241018	182600	386234045	3065	3065	3065	3065	0
67	20241018	182500	386234045	3065	3065	3065	3065	0
68	20241018	182400	386234045	3065	3065	3065	3065	0
69	20241018	182300	386234045	3065	3065	3065	3065	0
70	20241018	182200	386234045	3065	3065	3065	3065	0
71	20241018	182100	386234045	3065	3065	3065	3065	0
72	20241018	182000	386234045	3065	3065	3065	3065	0
73	20241018	181900	386234045	3065	3065	3065	3065	0
74	20241018	181800	386234045	3065	3065	3065	3065	0
75	20241018	181700	386234045	3065	3065	3065	3065	0
76	20241018	181600	386234045	3065	3065	3065	3065	0
77	20241018	181500	386234045	3065	3065	3065	3065	0
78	20241018	181400	386234045	3065	3065	3065	3065	0
79	20241018	181300	386234045	3065	3065	3065	3065	0
80	20241018	181200	386234045	3065	3065	3065	3065	0
81	20241018	181100	386234045	3065	3065	3065	3065	0
82	20241018	181000	386234045	3065	3065	3065	3065	0
83	20241018	180900	386234045	3065	3065	3065	3065	0
84	20241018	180800	386234045	3065	3065	3065	3065	0
85	20241018	180700	386234045	3065	3065	3065	3065	0
86	20241018	180600	386234045	3065	3065	3065	3065	0
87	20241018	180500	386234045	3065	3065	3065	3065	0
88	20241018	180400	386234045	3065	3065	3065	3065	0
89	20241018	180300	386234045	3065	3065	3065	3065	0
90	20241018	180200	386234045	3065	3065	3065	3065	0
91	20241018	180100	386234045	3065	3065	3065	3065	0
92	20241018	180000	386234045	3065	3065	3065	3065	1225
93	20241018	175900	386234045	3065	3065	3065	3065	0
94	20241018	175800	386234045	3065	3065	3065	3065	0
95	20241018	175700	386234045	3065	3065	3065	3065	0
96	20241018	175600	386234045	3065	3065	3065	3065	0
97	20241018	175500	386234045	3065	3065	3065	3065	0
98	20241018	175400	386234045	3065	3065	3065	3065	0
99	20241018	175300	386234045	3065	3065	3065	3065	0
100	20241018	175200	386234045	3065	3065	3065	3065	0
101	20241018	175100	386234045	3065	3065	3065	3065	0
102	20241018	175000	386234045	3065	3065	3065	3065	0
103	20241018	174900	386234045	3065	3065	3065	3065	0
104	20241018	174800	386234045	3065	3065	3065	3065	0
105	20241018	174700	386234045	3065	3065	3065	3065	0
106	20241018	174600	386234045	3065	3065	3065	3065	0
107	20241018	174500	386234045	3065	3065	3065	3065	0
108	20241018	174400	386234045	3065	3065	3065	3065	0
109	20241018	174300	386234045	3065	3065	3065	3065	0
110	20241018	174200	386234045	3065	3065	3065	3065	0
111	20241018	174100	386234045	3065	3065	3065	3065	0
112	20241018	174000	386234045	3065	3065	3065	3065	0
113	20241018	173900	386234045	3065	3065	3065	3065	0
114	20241018	173800	386234045	3065	3065	3065	3065	0
115	20241018	173700	386234045	3065	3065	3065	3065	0
116	20241018	173600	386234045	3065	3065	3065	3065	0
117	20241018	173500	386234045	3065	3065	3065	3065	0
118	20241018	173400	386234045	3065	3065	3065	3065	0
119	20241018	173300	386234045	3065	3065	3065	3065	0
120	20241018	173200	386234045	3065	3065	3065	3065	0
121	20241018	173100	386234045	3065	3065	3065	3065	0
122	20241018	173000	386234045	3065	3065	3065	3065	1225
123	20241018	172900	386234045	3065	3065	3065	3065	0
124	20241018	172800	386234045	3065	3065	3065	3065	0
125	20241018	172700	386234045	3065	3065	3065	3065	0
126	20241018	172600	386234045	3065	3065	3065	3065	0
127	20241018	172500	386234045	3065	3065	3065	3065	0
128	20241018	172400	386234045	3065	3065	3065	3065	0
129	20241018	172300	386234045	3065	3065	3065	3065	0
130	20241018	172200	386234045	3065	3065	3065	3065	0
131	20241018	172100	386234045	3065	3065	3065	3065	0
132	20241018	172000	386234045	3065	3065	3065	3065	0
133	20241018	171900	386234045	3065	3065	3065	3065	0
134	20241018	171800	386234045	3065	3065	3065	3065	0
135	20241018	171700	386234045	3065	3065	3065	3065	0
136	20241018	171600	386234045	3065	3065	3065	3065	0
137	20241018	171500	386234045	3065	3065	3065	3065	0
138	20241018	171400	386234045	3065	3065	3065	3065	0
139	20241018	171300	386234045	3065	3065	3065	3065	0
140	20241018	171200	386234045	3065	3065	3065	3065	0
141	20241018	171100	386234045	3065	3065	3065	3065	0
142	20241018	171000	386234045	3065	3065	3065	3065	0
143	20241018	170900	386234045	3065	3065	3065	3065	0
144	20241018	170800	386234045	3065	3065	3065	3065	0
145	20241018	170700	386234045	3065	3065	3065	3065	0
146	20241018	170600	386234045	3065	3065	3065	3065	0
147	20241018	170500	386234045	3065	3065	3065	3065	0
148	20241018	170400	386234045	3065	3065	3065	3065	0
149	20241018	170300	386234045	3065	3065	3065	3065	0
150	20241018	170200	386234045	3065	3065	3065	3065	0
151	20241018	170100	386234045	3065	3065	3065	3065	0
152	20241018	170000	386234045	3065	3065	3065	3065	1225
153	20241018	165900	386234045	3065	3065	3065	3065	0
154	20241018	165800	386234045	3065	3065	3065	3065	0
155	20241018	165700	386234045	3065	3065	3065	3065	0
156	20241018	165600	386234045	3065	3065	3065	3065	0
157	20241018	165500	386234045	3065	3065	3065	3065	0
158	20241018	165400	386234045	3065	3065	3065	3065	0
159	20241018	165300	386234045	3065	3065	3065	3065	0
160	20241018	165200	386234045	3065	3065	3065	3065	0
161	20241018	165100	386234045	3065	3065	3065	3065	0
162	20241018	165000	386234045	3065	3065	3065	3065	0
163	20241018	164900	386234045	3065	3065	3065	3065	0
164	20241018	164800	386234045	3065	3065	3065	3065	0
165	20241018	164700	386234045	3065	3065	3065	3065	0
166	20241018	164600	386234045	3065	3065	3065	3065	0
167	20241018	164500	386234045	3065	3065	3065	3065	0
168	20241018	164400	386234045	3065	3065	3065	3065	0
169	20241018	164300	386234045	3065	3065	3065	3065	0
170	20241018	164200	386234045	3065	3065	3065	3065	0
171	20241018	164100	386234045	3065	3065	3065	3065	0
172	20241018	164000	386234045	3065	3065	3065	3065	0
173	20241018	163900	386234045	3065	3065	3065	3065	0
174	20241018	163800	386234045	3065	3065	3065	3065	0
175	20241018	163700	386234045	3065	3065	3065	3065	0
176	20241018	163600	386234045	3065	3065	3065	3065	0
177	20241018	163500	386234045	3065	3065	3065	3065	0
178	20241018	163400	386234045	3065	3065	3065	3065	0
179	20241018	163300	386234045	3065	3065	3065	3065	0
180	20241018	163200	386234045	3065	3065	3065	3065	0
181	20241018	163100	386234045	3065	3065	3065	3065	0
182	20241018	163000	386234045	3065	3065	3065	3065	1225
183	20241018	162900	386234045	3065	3065	3065	3065	0
184	20241018	162800	386234045	3065	3065	3065	3065	0
185	20241018	162700	386234045	3065	3065	3065	3065	0
186	20241018	162600	386234045	3065	3065	3065	3065	0
187	20241018	162500	386234045	3065	3065	3065	3065	0
188	20241018	162400	386234045	3065	3065	3065	3065	0
189	20241018	162300	386234045	3065	3065	3065	3065	0
190	20241018	162200	386234045	3065	3065	3065	3065	0
191	20241018	162100	386234045	3065	3065	3065	3065	0
192	20241018	162000	386234045	3065	3065	3065	3065	0
193	20241018	161900	386234045	3065	3065	3065	3065	0
194	20241018	161800	386234045	3065	3065	3065	3065	0
195	20241018	161700	386234045	3065	3065	3065	3065	0
196	20241018	161600	386234045	3065	3065	3065	3065	0
197	20241018	161500	386234045	3065	3065	3065	3065	0
198	20241018	161400	386234045	3065	3065	3065	3065	0
199	20241018	161300	386234045	3065	3065	3065	3065	0
200	20241018	161200	386234045	3065	3065	3065	3065	0
201	20241018	161100	386234045	3065	3065	3065	3065	0
202	20241018	161000	386234045	3065	3065	3065	3065	0
203	20241018	160900	386234045	3065	3065	3065	3065	0
204	20241018	160800	386234045	3065	3065	3065	3065	0
205	20241018	160700	386234045	3065	3065	3065	3065	0
206	20241018	160600	386234045	3065	3065	3065	3065	0
207	20241018	160500	386234045	3065	3065	3065	3065	0
208	20241018	160400	386234045	3065	3065	3065	3065	0
209	20241018	160300	386234045	3065	3065	3065	3065	0
210	20241018	160200	386234045	3065	3065	3065	3065	0
211	20241018	160100	386234045	3065	3065	3065	3065	0
212	20241018	160000	386234045	3065	3065	3065	3065	1225
213	20241018	155900	386234045	3065	3065	3065	3065	0
214	20241018	155800	386234045	3065	3065	3065	3065	0
215	20241018	155700	386234045	3065	3065	3065	3065	0
216	20241018	155600	386234045	3065	3065	3065	3065	0
217	20241018	155500	386234045	3065	3065	3065	3065	0
218	20241018	155400	386234045	3065	3065	3065	3065	0
219	20241018	155300	386234045	3065	3065	3065	3065	0
220	20241018	155200	386234045	3065	3065	3065	3065	0
221	20241018	155100	386234045	3065	3065	3065	3065	0
222	20241018	155000	386234045	3065	3065	3065	3065	0
223	20241018	154900	386234045	3065	3065	3065	3065	0
224	20241018	154800	386234045	3065	3065	3065	3065	0
225	20241018	154700	386234045	3065	3065	3065	3065	0
226	20241018	154600	386234045	3065	3065	3065	3065	0
227	20241018	154500	386234045	3065	3065	3065	3065	0
228	20241018	154400	386234045	3065	3065	3065	3065	0
229	20241018	154300	386234045	3065	3065	3065	3065	0
230	20241018	154200	386234045	3065	3065	3065	3065	0
231	20241018	154100	386234045	3065	3065	3065	3065	0
232	20241018	154000	386234045	3065	3065	3065	3065	0
233	20241018	153900	386234045	3065	3065	3065	3065	0
234	20241018	153800	386234045	3065	3065	3065	3065	0
235	20241018	153700	386234045	3065	3065	3065	3065	0
236	20241018	153600	386234045	3065	3065	3065	3065	0
237	20241018	153500	386234045	3065	3065	3065	3065	0
238	20241018	153400	386234045	3065	3065	3065	3065	0
239	20241018	153300	386234045	3065	3065	3065	3065	0
240	20241018	153200	386234045	3065	3065	3065	3065	0
241	20241018	153100	386234045	3065	3065	3065	3065	0
242	20241018	153000	386234045	3065	3065	3065	3065	2450
243	20241018	152900	382479420	3065	3065	3065	3065	0
244	20241018	152800	382479420	3065	3065	3065	3065	0
245	20241018	152700	382479420	3065	3065	3065	3065	0
246	20241018	152600	382479420	3065	3065	3065	3065	0
247	20241018	152500	382479420	3065	3065	3065	3065	0
248	20241018	152400	382479420	3065	3065	3065	3065	0
249	20241018	152300	382479420	3065	3065	3065	3065	0
250	20241018	152200	382479420	3065	3065	3065	3065	0
251	20241018	152100	382479420	3065	3065	3065	3065	0
252	20241018	152000	382479420	3065	3065	3065	3065	0
253	20241018	151900	382479420	3065	3060	3065	3060	579
254	20241018	151800	380706260	3065	3065	3065	3065	162
255	20241018	151700	380209730	3065	3065	3065	3065	16
256	20241018	151600	380160690	3070	3070	3070	3070	14
257	20241018	151500	380117710	3070	3065	3070	3060	241
258	20241018	151400	379379160	3070	3070	3070	3070	249
259	20241018	151300	378614730	3070	3070	3070	3070	67
260	20241018	151200	378409040	3065	3075	3075	3065	394
261	20241018	151100	377200930	3070	3065	3070	3065	282
262	20241018	151000	376335890	3065	3055	3065	3055	46
263	20241018	150900	376195310	3055	3055	3055	3055	1
264	20241018	150800	376192255	3055	3060	3060	3055	1070
265	20241018	150700	372922260	3055	3055	3055	3055	5
266	20241018	150600	372906985	3055	3055	3055	3055	985
267	20241018	150500	369897810	3065	3065	3065	3065	187
268	20241018	150400	369324655	3055	3055	3055	3055	1169
269	20241018	150300	365753360	3055	3055	3055	3055	202
270	20241018	150200	365136250	3070	3070	3070	3070	0
271	20241018	150100	365136250	3070	3070	3070	3060	1003
272	20241018	150000	362067040	3060	3065	3065	3060	211
273	20241018	145900	361420390	3060	3070	3070	3055	1126
274	20241018	145800	357977740	3095	3095	3095	3095	1
275	20241018	145700	357974645	3095	3095	3095	3095	0
276	20241018	145600	357974645	3095	3075	3095	3075	158
277	20241018	145500	357488115	3095	3095	3095	3095	34
278	20241018	145400	357382885	3075	3080	3100	3075	90
279	20241018	145300	357105385	3100	3095	3105	3090	427
280	20241018	145200	355781770	3095	3085	3100	3080	1059
281	20241018	145100	352514350	3085	3090	3090	3085	10
282	20241018	145000	352483490	3095	3095	3100	3095	88
283	20241018	144900	352211070	3110	3085	3110	3085	11
284	20241018	144800	352177110	3115	3075	3120	3075	7187
285	20241018	144700	329878405	3075	3070	3075	3070	293
286	20241018	144600	328977475	3080	3060	3080	3060	300
287	20241018	144500	328056975	3065	3065	3065	3065	100
288	20241018	144400	327750475	3065	3065	3065	3065	0
289	20241018	144300	327750475	3065	3065	3065	3065	63
290	20241018	144200	327557380	3065	3045	3065	3045	500
291	20241018	144100	326031030	3045	3045	3045	3045	384
292	20241018	144000	324861750	3045	3045	3045	3045	0
293	20241018	143900	324861750	3045	3045	3045	3045	232
294	20241018	143800	324155310	3045	3045	3045	3045	100
295	20241018	143700	323850810	3045	3045	3045	3045	478
296	20241018	143600	322395300	3045	3055	3055	3045	1157
297	20241018	143500	318871335	3060	3060	3060	3060	14
298	20241018	143400	318828495	3070	3070	3070	3070	0
299	20241018	143300	318828495	3070	3070	3070	3070	0
300	20241018	143200	318828495	3070	3055	3070	3055	912
301	20241018	143100	316041225	3055	3055	3055	3055	14
302	20241018	143000	315998455	3080	3080	3080	3080	0
303	20241018	142900	315998455	3080	3080	3080	3080	1
304	20241018	142800	315995375	3080	3080	3080	3080	0
305	20241018	142700	315995375	3080	3075	3085	3075	47
306	20241018	142600	315850805	3075	3045	3075	3045	593
307	20241018	142500	314030330	3070	3060	3070	3050	5042
308	20241018	142400	298591705	3060	3065	3065	3060	190
309	20241018	142300	298009515	3065	3070	3085	3065	2062
310	20241018	142200	291682905	3065	3065	3065	3065	74
311	20241018	142100	291456095	3065	3085	3085	3065	1419
312	20241018	142000	287088025	3085	3095	3115	3085	827
313	20241018	141900	284524680	3115	3120	3130	3095	3819
314	20241018	141800	272639360	3120	3085	3120	3080	7661
315	20241018	141700	248908970	3085	3055	3085	3035	3285
316	20241018	141600	238820675	3050	3060	3060	3050	400
317	20241018	141500	237597675	3060	3050	3060	3050	1415
318	20241018	141400	233272700	3050	3050	3050	3050	907
319	20241018	141300	230506350	3050	3050	3050	3050	200
320	20241018	141200	229896350	3040	3035	3040	3035	101
321	20241018	141100	229589360	3035	3040	3045	3035	1520
322	20241018	141000	224965900	3040	3035	3040	3035	105
323	20241018	140900	224647150	3035	3035	3035	3035	0
324	20241018	140800	224647150	3035	3035	3035	3035	0
325	20241018	140700	224647150	3035	3040	3040	3035	11
326	20241018	140600	224613715	3015	3015	3015	3015	0
327	20241018	140500	224613715	3015	3025	3025	3015	200
328	20241018	140400	224009515	3025	3020	3025	3020	613
329	20241018	140300	222157650	3010	3010	3010	3010	0
330	20241018	140200	222157650	3010	3010	3010	3010	0
331	20241018	140100	222157650	3010	3010	3010	3010	0
332	20241018	140000	222157650	3010	3010	3010	3010	22
333	20241018	135900	222091430	3010	3010	3010	3010	0
334	20241018	135800	222091430	3010	3010	3010	3010	12
335	20241018	135700	222055310	3010	3005	3010	3005	20
336	20241018	135600	221995160	3005	3005	3005	3005	0
337	20241018	135500	221995160	3005	3025	3025	3005	54
338	20241018	135400	221832870	3005	3025	3055	3005	9042
339	20241018	135300	194298765	3015	2995	3015	2995	6876
340	20241018	135200	173639590	2995	2975	2995	2975	2944
341	20241018	135100	164847580	2970	2970	2970	2970	505
342	20241018	135000	163347730	2970	2970	2970	2970	0
343	20241018	134900	163347730	2970	2970	2970	2970	1
344	20241018	134800	163344760	2970	2970	2970	2970	1
345	20241018	134700	163341790	2960	2960	2960	2960	350
346	20241018	134600	162305790	2970	2970	2970	2970	0
347	20241018	134500	162305790	2970	2970	2970	2970	0
348	20241018	134400	162305790	2970	2970	2970	2970	604
349	20241018	134300	160511910	2975	2975	2975	2975	0
350	20241018	134200	160511910	2975	2975	2975	2975	0
351	20241018	134100	160511910	2975	2975	2975	2975	0
352	20241018	134000	160511910	2975	2975	2975	2975	0
353	20241018	133900	160511910	2975	2975	2975	2975	0
354	20241018	133800	160511910	2975	2975	2975	2975	0
355	20241018	133700	160511910	2975	2955	2975	2955	2000
356	20241018	133600	154564985	2955	2955	2955	2955	50
357	20241018	133500	154417235	2955	2955	2955	2955	1
358	20241018	133400	154414280	2950	2950	2950	2950	0
359	20241018	133300	154414280	2950	2950	2950	2950	0
360	20241018	133200	154414280	2950	2950	2950	2950	0
361	20241018	133100	154414280	2950	2950	2950	2950	484
362	20241018	133000	152986480	2950	2950	2950	2950	0
363	20241018	132900	152986480	2950	2950	2950	2950	100
364	20241018	132800	152691480	2950	2950	2950	2950	0
365	20241018	132700	152691480	2950	2950	2950	2950	0
366	20241018	132600	152691480	2950	2950	2950	2950	0
367	20241018	132500	152691480	2950	2950	2950	2950	1
368	20241018	132400	152688530	2950	2950	2950	2950	0
369	20241018	132300	152688530	2950	2950	2950	2950	0
370	20241018	132200	152688530	2950	2950	2950	2950	0
371	20241018	132100	152688530	2950	2950	2950	2950	500
372	20241018	132000	151213530	2960	2960	2960	2960	1
373	20241018	131900	151210570	2960	2960	2960	2960	1
374	20241018	131800	151207610	2955	2955	2955	2955	0
375	20241018	131700	151207610	2955	2955	2955	2955	0
376	20241018	131600	151207610	2955	2955	2955	2955	0
377	20241018	131500	151207610	2955	2955	2955	2955	0
378	20241018	131400	151207610	2955	2955	2955	2955	0
379	20241018	131300	151207610	2955	2955	2955	2955	384
380	20241018	131200	150072890	2955	2955	2955	2955	0
381	20241018	131100	150072890	2955	2955	2955	2955	0
382	20241018	131000	150072890	2955	2955	2955	2955	0
383	20241018	130900	150072890	2955	2955	2955	2955	0
384	20241018	130800	150072890	2955	2955	2955	2955	0
385	20241018	130700	150072890	2955	2955	2955	2955	0
386	20241018	130600	150072890	2955	2955	2955	2955	0
387	20241018	130500	150072890	2955	2955	2955	2955	0
388	20241018	130400	150072890	2955	2955	2955	2955	0
389	20241018	130300	150072890	2955	2955	2955	2955	0
390	20241018	130200	150072890	2955	2955	2955	2955	0
391	20241018	130100	150072890	2955	2955	2955	2955	0
392	20241018	130000	150072890	2955	2955	2955	2955	351
393	20241018	125900	149035685	2955	2955	2955	2955	0
394	20241018	125800	149035685	2955	2955	2955	2955	0
395	20241018	125700	149035685	2955	2955	2955	2955	175
396	20241018	125600	148518560	2955	2955	2955	2955	0
397	20241018	125500	148518560	2955	2955	2955	2955	0
398	20241018	125400	148518560	2955	2955	2955	2955	0
399	20241018	125300	148518560	2955	2955	2955	2955	0
400	20241018	125200	148518560	2955	2955	2955	2955	0
401	20241018	125100	148518560	2955	2955	2955	2955	18
402	20241018	125000	148465370	2955	2955	2955	2955	1
403	20241018	124900	148462415	2950	2950	2950	2950	0
404	20241018	124800	148462415	2950	2950	2950	2950	0
405	20241018	124700	148462415	2950	2950	2950	2950	0
406	20241018	124600	148462415	2950	2950	2950	2950	223
407	20241018	124500	147804565	2960	2960	2960	2960	0
408	20241018	124400	147804565	2960	2960	2960	2960	0
409	20241018	124300	147804565	2960	2960	2960	2960	0
410	20241018	124200	147804565	2960	2960	2960	2960	0
411	20241018	124100	147804565	2960	2960	2960	2960	0
412	20241018	124000	147804565	2960	2960	2960	2960	0
413	20241018	123900	147804565	2960	2960	2960	2960	12
414	20241018	123800	147769045	2960	2960	2960	2960	0
415	20241018	123700	147769045	2960	2960	2960	2960	0
416	20241018	123600	147769045	2960	2960	2960	2960	0
417	20241018	123500	147769045	2960	2960	2960	2960	0
418	20241018	123400	147769045	2960	2960	2960	2960	0
419	20241018	123300	147769045	2960	2960	2960	2960	0
420	20241018	123200	147769045	2960	2960	2960	2960	1596
421	20241018	123100	143044885	2960	2955	2960	2955	94
422	20241018	123000	142766885	2960	2955	2960	2955	313
423	20241018	122900	141840415	2955	2955	2955	2955	0
424	20241018	122800	141840415	2955	2955	2955	2955	0
425	20241018	122700	141840415	2955	2955	2955	2955	1
426	20241018	122600	141837460	2950	2950	2950	2950	0
427	20241018	122500	141837460	2950	2950	2950	2950	0
428	20241018	122400	141837460	2950	2950	2950	2950	0
429	20241018	122300	141837460	2950	2950	2950	2950	0
430	20241018	122200	141837460	2950	2950	2950	2950	0
431	20241018	122100	141837460	2950	2950	2950	2950	0
432	20241018	122000	141837460	2950	2950	2950	2950	0
433	20241018	121900	141837460	2950	2950	2950	2950	0
434	20241018	121800	141837460	2950	2950	2950	2950	0
435	20241018	121700	141837460	2950	2950	2950	2950	0
436	20241018	121600	141837460	2950	2950	2950	2950	1551
437	20241018	121500	137262010	2955	2955	2955	2955	0
438	20241018	121400	137262010	2955	2955	2955	2955	108
439	20241018	121300	136942870	2965	2965	2965	2965	0
440	20241018	121200	136942870	2965	2965	2965	2965	0
441	20241018	121100	136942870	2965	2965	2965	2965	0
442	20241018	121000	136942870	2965	2960	2965	2960	115
443	20241018	120900	136601900	2965	2965	2965	2965	0
444	20241018	120800	136601900	2965	2965	2965	2965	0
445	20241018	120700	136601900	2965	2965	2965	2965	0
446	20241018	120600	136601900	2965	2965	2965	2965	0
447	20241018	120500	136601900	2965	2965	2965	2965	0
448	20241018	120400	136601900	2965	2965	2965	2965	0
449	20241018	120300	136601900	2965	2965	2965	2965	0
450	20241018	120200	136601900	2965	2965	2965	2965	63
451	20241018	120100	136415105	2975	2975	2975	2975	0
452	20241018	120000	136415105	2975	2975	2975	2975	0
453	20241018	115900	136415105	2975	2975	2975	2975	0
454	20241018	115800	136415105	2975	2975	2975	2975	0
455	20241018	115700	136415105	2975	2975	2975	2975	0
456	20241018	115600	136415105	2975	2975	2975	2975	0
457	20241018	115500	136415105	2975	2975	2975	2975	0
458	20241018	115400	136415105	2975	2975	2975	2975	0
459	20241018	115300	136415105	2975	2975	2975	2975	0
460	20241018	115200	136415105	2975	2975	2975	2975	0
461	20241018	115100	136415105	2975	2975	2975	2975	0
462	20241018	115000	136415105	2975	2975	2975	2975	0
463	20241018	114900	136415105	2975	2975	2975	2975	0
464	20241018	114800	136415105	2975	2975	2975	2975	0
465	20241018	114700	136415105	2975	2965	2975	2965	40
466	20241018	114600	136296380	2950	2950	2950	2950	0
467	20241018	114500	136296380	2950	2950	2950	2950	0
468	20241018	114400	136296380	2950	2950	2950	2950	0
469	20241018	114300	136296380	2950	2950	2950	2950	1000
470	20241018	114200	133346380	2965	2965	2965	2965	0
471	20241018	114100	133346380	2965	2965	2965	2965	50
472	20241018	114000	133198130	2965	2965	2965	2965	0
473	20241018	113900	133198130	2965	2965	2965	2965	0
474	20241018	113800	133198130	2965	2965	2965	2965	2
475	20241018	113700	133192200	2965	2965	2965	2965	0
476	20241018	113600	133192200	2965	2950	2965	2950	21
477	20241018	113500	133130235	2965	2965	2965	2965	6
478	20241018	113400	133112445	2950	2950	2950	2950	52
479	20241018	113300	132959045	2950	2950	2950	2950	0
480	20241018	113200	132959045	2950	2950	2950	2950	0
481	20241018	113100	132959045	2950	2950	2950	2950	574
482	20241018	113000	131265745	2950	2950	2950	2950	0
483	20241018	112900	131265745	2950	2950	2950	2950	88
484	20241018	112800	131006145	2950	2950	2950	2950	0
485	20241018	112700	131006145	2950	2950	2950	2950	222
486	20241018	112600	130351245	2950	2950	2950	2950	300
487	20241018	112500	129466245	2950	2950	2950	2950	0
488	20241018	112400	129466245	2950	2950	2950	2950	0
489	20241018	112300	129466245	2950	2950	2950	2950	1010
490	20241018	112200	126486745	2950	2950	2950	2950	0
491	20241018	112100	126486745	2950	2950	2950	2950	300
492	20241018	112000	125601745	2950	2950	2950	2950	203
493	20241018	111900	125002895	2950	2950	2950	2950	0
494	20241018	111800	125002895	2950	2950	2950	2950	251
495	20241018	111700	124262445	2950	2950	2950	2950	0
496	20241018	111600	124262445	2950	2950	2950	2950	0
497	20241018	111500	124262445	2950	2950	2950	2950	450
498	20241018	111400	122934945	2970	2950	2970	2950	11
499	20241018	111300	122902475	2950	2950	2950	2950	10
500	20241018	111200	122872975	2950	2950	2950	2950	0
501	20241018	111100	122872975	2950	2950	2950	2950	0
502	20241018	111000	122872975	2950	2950	2950	2950	0
503	20241018	110900	122872975	2950	2950	2950	2950	0
504	20241018	110800	122872975	2950	2950	2950	2950	0
505	20241018	110700	122872975	2950	2950	2950	2950	50
506	20241018	110600	122725475	2950	2950	2950	2950	0
507	20241018	110500	122725475	2950	2955	2955	2950	3
508	20241018	110400	122716620	2955	2955	2955	2955	0
509	20241018	110300	122716620	2955	2955	2955	2955	222
510	20241018	110200	122060610	2955	2955	2955	2955	20
511	20241018	110100	122001510	2955	2955	2955	2955	0
512	20241018	110000	122001510	2955	2955	2955	2955	3
513	20241018	105900	121992645	2955	2955	2955	2955	8
514	20241018	105800	121969005	2955	2955	2955	2955	3
515	20241018	105700	121960140	2970	2970	2970	2970	10
516	20241018	105600	121930440	2970	2970	2970	2970	0
517	20241018	105500	121930440	2970	2970	2970	2970	500
518	20241018	105400	120445440	2955	2955	2955	2955	3
519	20241018	105300	120436575	2955	2955	2955	2955	0
520	20241018	105200	120436575	2955	2955	2955	2955	21
521	20241018	105100	120374520	2970	2970	2970	2970	0
522	20241018	105000	120374520	2970	2970	2970	2970	0
523	20241018	104900	120374520	2970	2970	2970	2970	0
524	20241018	104800	120374520	2970	2970	2970	2970	110
525	20241018	104700	120047820	2970	2970	2970	2970	11
526	20241018	104600	120015150	2970	2970	2970	2970	0
527	20241018	104500	120015150	2970	2970	2970	2970	50
528	20241018	104400	119866650	2970	2970	2970	2970	10
529	20241018	104300	119836950	2975	2970	2975	2970	2655
530	20241018	104200	111950295	2970	2965	2970	2965	2000
531	20241018	104100	106010880	2965	2965	2965	2965	14
532	20241018	104000	105969370	2960	2960	2960	2960	149
533	20241018	103900	105528330	2950	2950	2950	2950	0
534	20241018	103800	105528330	2950	2950	2950	2950	0
535	20241018	103700	105528330	2950	2950	2950	2950	0
536	20241018	103600	105528330	2950	2950	2950	2950	0
537	20241018	103500	105528330	2950	2950	2950	2950	0
538	20241018	103400	105528330	2950	2950	2950	2950	0
539	20241018	103300	105528330	2950	2950	2950	2950	0
540	20241018	103200	105528330	2950	2960	2960	2950	155
541	20241018	103100	105070530	2960	2965	2965	2960	488
542	20241018	103000	103624965	2970	2970	2970	2970	0
543	20241018	102900	103624965	2970	2970	2970	2970	271
544	20241018	102800	102820095	2970	2970	2970	2970	3
545	20241018	102700	102811185	2970	2970	2970	2970	0
546	20241018	102600	102811185	2970	2970	2970	2970	50
547	20241018	102500	102662685	2975	2975	2975	2975	1000
548	20241018	102400	99687685	2980	2980	2980	2980	1
549	20241018	102300	99684705	2985	2985	2985	2985	10
550	20241018	102200	99654855	2970	2970	2970	2970	0
551	20241018	102100	99654855	2970	2970	2970	2970	0
552	20241018	102000	99654855	2970	2970	2970	2970	0
553	20241018	101900	99654855	2970	2970	2970	2970	0
554	20241018	101800	99654855	2970	2970	2970	2970	967
555	20241018	101700	96782865	2970	2970	2985	2970	72
556	20241018	101600	96569010	2970	2970	2970	2970	0
557	20241018	101500	96569010	2970	2975	2975	2970	677
558	20241018	101400	94558315	2970	2970	2970	2970	0
559	20241018	101300	94558315	2970	2970	2970	2970	0
560	20241018	101200	94558315	2970	2970	2970	2970	34
561	20241018	101100	94457335	2975	2970	2975	2970	644
562	20241018	101000	92541965	2975	2975	2975	2975	229
563	20241018	100900	91860690	2975	2975	2975	2975	0
564	20241018	100800	91860690	2975	2975	2975	2975	1
565	20241018	100700	91857715	2970	2970	2970	2970	0
566	20241018	100600	91857715	2970	2970	2970	2970	500
567	20241018	100500	90372715	2975	2975	2975	2975	1
568	20241018	100400	90369740	2960	2960	2960	2960	3
569	20241018	100300	90360860	2960	2960	2960	2960	0
570	20241018	100200	90360860	2960	2975	2975	2960	194
571	20241018	100100	89785240	2980	2980	2980	2980	500
572	20241018	100000	88295240	2975	2975	2975	2975	408
573	20241018	095900	87081440	2975	2975	2975	2975	1
574	20241018	095800	87078465	2995	2995	2995	2975	1309
575	20241018	095700	83173110	3000	2990	3000	2990	3216
576	20241018	095600	73543885	2990	2955	2990	2955	2525
577	20241018	095500	66061180	2960	2960	2960	2960	0
578	20241018	095400	66061180	2960	2960	2960	2960	4
579	20241018	095300	66049340	2965	2965	2965	2965	0
580	20241018	095200	66049340	2965	2965	2965	2965	1000
581	20241018	095100	63084340	2960	2960	2960	2960	438
582	20241018	095000	61787860	2960	2960	2960	2960	258
583	20241018	094900	61024180	2955	2955	2955	2955	339
584	20241018	094800	60022435	2950	2950	2950	2950	105
585	20241018	094700	59712685	2950	2950	2950	2950	0
586	20241018	094600	59712685	2950	2950	2950	2950	60
587	20241018	094500	59535685	2950	2950	2950	2950	440
588	20241018	094400	58237685	2935	2965	2965	2935	543
589	20241018	094300	56642265	2965	2965	2965	2965	322
590	20241018	094200	55687535	2965	2965	2965	2950	19
591	20241018	094100	55631315	2965	2960	2965	2960	1855
592	20241018	094000	50140500	2955	2940	2955	2940	201
593	20241018	093900	49549545	2940	2940	2940	2940	10
594	20241018	093800	49520145	2940	2940	2940	2940	0
595	20241018	093700	49520145	2940	2940	2940	2940	1
596	20241018	093600	49517205	2940	2940	2940	2940	0
597	20241018	093500	49517205	2940	2940	2940	2940	0
598	20241018	093400	49517205	2940	2940	2940	2940	100
599	20241018	093300	49223205	2940	2940	2940	2940	2376
600	20241018	093200	42237765	2935	2935	2935	2935	40
601	20241018	093100	42120365	2935	2935	2935	2935	0
602	20241018	093000	42120365	2935	2940	2940	2935	759
603	20241018	092900	39889105	2940	2940	2940	2940	335
604	20241018	092800	38904205	2940	2940	2940	2940	570
605	20241018	092700	37228405	2940	2950	2960	2940	916
606	20241018	092600	34531355	2945	2945	2945	2945	524
607	20241018	092500	32988175	2960	2960	2960	2960	1
608	20241018	092400	32985215	2960	2960	2960	2960	0
609	20241018	092300	32985215	2960	2955	2960	2955	407
610	20241018	092200	31780500	2960	2960	2960	2960	0
611	20241018	092100	31780500	2960	2960	2960	2960	0
612	20241018	092000	31780500	2960	2960	2960	2960	0
613	20241018	091900	31780500	2960	2960	2960	2960	72
614	20241018	091800	31567380	2940	2940	2940	2940	0
615	20241018	091700	31567380	2940	2940	2940	2940	0
616	20241018	091600	31567380	2940	2945	2945	2940	320
617	20241018	091500	30625650	2955	2955	2955	2955	0
618	20241018	091400	30625650	2955	2955	2955	2955	5
619	20241018	091300	30610875	2945	2945	2945	2945	1
620	20241018	091200	30607930	2955	2955	2955	2955	340
621	20241018	091100	29603230	2940	2940	2940	2940	0
622	20241018	091000	29603230	2940	2955	2955	2940	6
623	20241018	090900	29585515	2945	2945	2945	2945	0
624	20241018	090800	29585515	2945	2945	2945	2945	200
625	20241018	090700	28996515	2940	2935	2940	2935	305
626	20241018	090600	28101315	2930	2960	2960	2930	5070
627	20241018	090500	13188315	2995	2960	2995	2960	201
628	20241018	090400	12593320	2950	2950	2950	2950	0
629	20241018	090300	12593320	2950	2950	2950	2950	18
630	20241018	090200	12540220	2950	2930	2950	2930	3414
631	20241018	090100	2486235	2925	2935	2935	2925	532
632	20241018	090000	928065	2935	2940	2940	2935	311