KissMeData/011690/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185700	357309370	2685	2685	2685	2685	2717
3	20241018	185600	357309370	2685	2685	2685	2685	0
4	20241018	185500	357309370	2685	2685	2685	2685	0
5	20241018	185400	357309370	2685	2685	2685	2685	0
6	20241018	185300	357309370	2685	2685	2685	2685	0
7	20241018	185200	357309370	2685	2685	2685	2685	0
8	20241018	185100	357309370	2685	2685	2685	2685	0
9	20241018	185000	357309370	2685	2685	2685	2685	0
10	20241018	184900	357309370	2685	2685	2685	2685	0
11	20241018	184800	357309370	2685	2685	2685	2685	0
12	20241018	184700	357309370	2685	2685	2685	2685	0
13	20241018	184600	357309370	2685	2685	2685	2685	0
14	20241018	184500	357309370	2685	2685	2685	2685	0
15	20241018	184400	357309370	2685	2685	2685	2685	0
16	20241018	184300	357309370	2685	2685	2685	2685	0
17	20241018	184200	357309370	2685	2685	2685	2685	0
18	20241018	184100	357309370	2685	2685	2685	2685	0
19	20241018	184000	357309370	2685	2685	2685	2685	0
20	20241018	183900	357309370	2685	2685	2685	2685	0
21	20241018	183800	357309370	2685	2685	2685	2685	0
22	20241018	183700	357309370	2685	2685	2685	2685	0
23	20241018	183600	357309370	2685	2685	2685	2685	0
24	20241018	183500	357309370	2685	2685	2685	2685	0
25	20241018	183400	357309370	2685	2685	2685	2685	0
26	20241018	183300	357309370	2685	2685	2685	2685	0
27	20241018	183200	357309370	2685	2685	2685	2685	0
28	20241018	183100	357309370	2685	2685	2685	2685	0
29	20241018	183000	357309370	2685	2685	2685	2685	0
30	20241018	182900	357309370	2685	2685	2685	2685	0
31	20241018	182800	357309370	2685	2685	2685	2685	0
32	20241018	182700	357309370	2685	2685	2685	2685	2717
33	20241018	182600	357309370	2685	2685	2685	2685	0
34	20241018	182500	357309370	2685	2685	2685	2685	0
35	20241018	182400	357309370	2685	2685	2685	2685	0
36	20241018	182300	357309370	2685	2685	2685	2685	0
37	20241018	182200	357309370	2685	2685	2685	2685	0
38	20241018	182100	357309370	2685	2685	2685	2685	0
39	20241018	182000	357309370	2685	2685	2685	2685	0
40	20241018	181900	357309370	2685	2685	2685	2685	0
41	20241018	181800	357309370	2685	2685	2685	2685	0
42	20241018	181700	357309370	2685	2685	2685	2685	0
43	20241018	181600	357309370	2685	2685	2685	2685	0
44	20241018	181500	357309370	2685	2685	2685	2685	0
45	20241018	181400	357309370	2685	2685	2685	2685	0
46	20241018	181300	357309370	2685	2685	2685	2685	0
47	20241018	181200	357309370	2685	2685	2685	2685	0
48	20241018	181100	357309370	2685	2685	2685	2685	0
49	20241018	181000	357309370	2685	2685	2685	2685	0
50	20241018	180900	357309370	2685	2685	2685	2685	0
51	20241018	180800	357309370	2685	2685	2685	2685	0
52	20241018	180700	357309370	2685	2685	2685	2685	0
53	20241018	180600	357309370	2685	2685	2685	2685	0
54	20241018	180500	357309370	2685	2685	2685	2685	0
55	20241018	180400	357309370	2685	2685	2685	2685	0
56	20241018	180300	357309370	2685	2685	2685	2685	0
57	20241018	180200	357309370	2685	2685	2685	2685	0
58	20241018	180100	357309370	2685	2685	2685	2685	0
59	20241018	180000	357309370	2685	2685	2685	2685	0
60	20241018	175900	357309370	2685	2685	2685	2685	0
61	20241018	175800	357309370	2685	2685	2685	2685	0
62	20241018	175700	357309370	2685	2685	2685	2685	2717
63	20241018	175600	357309370	2685	2685	2685	2685	0
64	20241018	175500	357309370	2685	2685	2685	2685	0
65	20241018	175400	357309370	2685	2685	2685	2685	0
66	20241018	175300	357309370	2685	2685	2685	2685	0
67	20241018	175200	357309370	2685	2685	2685	2685	0
68	20241018	175100	357309370	2685	2685	2685	2685	0
69	20241018	175000	357309370	2685	2685	2685	2685	0
70	20241018	174900	357309370	2685	2685	2685	2685	0
71	20241018	174800	357309370	2685	2685	2685	2685	0
72	20241018	174700	357309370	2685	2685	2685	2685	0
73	20241018	174600	357309370	2685	2685	2685	2685	0
74	20241018	174500	357309370	2685	2685	2685	2685	0
75	20241018	174400	357309370	2685	2685	2685	2685	0
76	20241018	174300	357309370	2685	2685	2685	2685	0
77	20241018	174200	357309370	2685	2685	2685	2685	0
78	20241018	174100	357309370	2685	2685	2685	2685	0
79	20241018	174000	357309370	2685	2685	2685	2685	0
80	20241018	173900	357309370	2685	2685	2685	2685	0
81	20241018	173800	357309370	2685	2685	2685	2685	0
82	20241018	173700	357309370	2685	2685	2685	2685	0
83	20241018	173600	357309370	2685	2685	2685	2685	0
84	20241018	173500	357309370	2685	2685	2685	2685	0
85	20241018	173400	357309370	2685	2685	2685	2685	0
86	20241018	173300	357309370	2685	2685	2685	2685	0
87	20241018	173200	357309370	2685	2685	2685	2685	0
88	20241018	173100	357309370	2685	2685	2685	2685	0
89	20241018	173000	357309370	2685	2685	2685	2685	0
90	20241018	172900	357309370	2685	2685	2685	2685	0
91	20241018	172800	357309370	2685	2685	2685	2685	0
92	20241018	172700	357309370	2685	2685	2685	2685	2717
93	20241018	172600	357309370	2685	2685	2685	2685	0
94	20241018	172500	357309370	2685	2685	2685	2685	0
95	20241018	172400	357309370	2685	2685	2685	2685	0
96	20241018	172300	357309370	2685	2685	2685	2685	0
97	20241018	172200	357309370	2685	2685	2685	2685	0
98	20241018	172100	357309370	2685	2685	2685	2685	0
99	20241018	172000	357309370	2685	2685	2685	2685	0
100	20241018	171900	357309370	2685	2685	2685	2685	0
101	20241018	171800	357309370	2685	2685	2685	2685	0
102	20241018	171700	357309370	2685	2685	2685	2685	0
103	20241018	171600	357309370	2685	2685	2685	2685	0
104	20241018	171500	357309370	2685	2685	2685	2685	0
105	20241018	171400	357309370	2685	2685	2685	2685	0
106	20241018	171300	357309370	2685	2685	2685	2685	0
107	20241018	171200	357309370	2685	2685	2685	2685	0
108	20241018	171100	357309370	2685	2685	2685	2685	0
109	20241018	171000	357309370	2685	2685	2685	2685	0
110	20241018	170900	357309370	2685	2685	2685	2685	0
111	20241018	170800	357309370	2685	2685	2685	2685	0
112	20241018	170700	357309370	2685	2685	2685	2685	0
113	20241018	170600	357309370	2685	2685	2685	2685	0
114	20241018	170500	357309370	2685	2685	2685	2685	0
115	20241018	170400	357309370	2685	2685	2685	2685	0
116	20241018	170300	357309370	2685	2685	2685	2685	0
117	20241018	170200	357309370	2685	2685	2685	2685	0
118	20241018	170100	357309370	2685	2685	2685	2685	0
119	20241018	170000	357309370	2685	2685	2685	2685	0
120	20241018	165900	357309370	2685	2685	2685	2685	0
121	20241018	165800	357309370	2685	2685	2685	2685	0
122	20241018	165700	357309370	2685	2685	2685	2685	2717
123	20241018	165600	357309370	2685	2685	2685	2685	0
124	20241018	165500	357309370	2685	2685	2685	2685	0
125	20241018	165400	357309370	2685	2685	2685	2685	0
126	20241018	165300	357309370	2685	2685	2685	2685	0
127	20241018	165200	357309370	2685	2685	2685	2685	0
128	20241018	165100	357309370	2685	2685	2685	2685	0
129	20241018	165000	357309370	2685	2685	2685	2685	0
130	20241018	164900	357309370	2685	2685	2685	2685	0
131	20241018	164800	357309370	2685	2685	2685	2685	0
132	20241018	164700	357309370	2685	2685	2685	2685	0
133	20241018	164600	357309370	2685	2685	2685	2685	0
134	20241018	164500	357309370	2685	2685	2685	2685	0
135	20241018	164400	357309370	2685	2685	2685	2685	0
136	20241018	164300	357309370	2685	2685	2685	2685	0
137	20241018	164200	357309370	2685	2685	2685	2685	0
138	20241018	164100	357309370	2685	2685	2685	2685	0
139	20241018	164000	357309370	2685	2685	2685	2685	0
140	20241018	163900	357309370	2685	2685	2685	2685	0
141	20241018	163800	357309370	2685	2685	2685	2685	0
142	20241018	163700	357309370	2685	2685	2685	2685	0
143	20241018	163600	357309370	2685	2685	2685	2685	0
144	20241018	163500	357309370	2685	2685	2685	2685	0
145	20241018	163400	357309370	2685	2685	2685	2685	0
146	20241018	163300	357309370	2685	2685	2685	2685	0
147	20241018	163200	357309370	2685	2685	2685	2685	0
148	20241018	163100	357309370	2685	2685	2685	2685	0
149	20241018	163000	357309370	2685	2685	2685	2685	0
150	20241018	162900	357309370	2685	2685	2685	2685	0
151	20241018	162800	357309370	2685	2685	2685	2685	0
152	20241018	162700	357309370	2685	2685	2685	2685	2717
153	20241018	162600	357309370	2685	2685	2685	2685	0
154	20241018	162500	357309370	2685	2685	2685	2685	0
155	20241018	162400	357309370	2685	2685	2685	2685	0
156	20241018	162300	357309370	2685	2685	2685	2685	0
157	20241018	162200	357309370	2685	2685	2685	2685	0
158	20241018	162100	357309370	2685	2685	2685	2685	0
159	20241018	162000	357309370	2685	2685	2685	2685	0
160	20241018	161900	357309370	2685	2685	2685	2685	0
161	20241018	161800	357309370	2685	2685	2685	2685	0
162	20241018	161700	357309370	2685	2685	2685	2685	0
163	20241018	161600	357309370	2685	2685	2685	2685	0
164	20241018	161500	357309370	2685	2685	2685	2685	0
165	20241018	161400	357309370	2685	2685	2685	2685	0
166	20241018	161300	357309370	2685	2685	2685	2685	0
167	20241018	161200	357309370	2685	2685	2685	2685	0
168	20241018	161100	357309370	2685	2685	2685	2685	0
169	20241018	161000	357309370	2685	2685	2685	2685	0
170	20241018	160900	357309370	2685	2685	2685	2685	0
171	20241018	160800	357309370	2685	2685	2685	2685	0
172	20241018	160700	357309370	2685	2685	2685	2685	0
173	20241018	160600	357309370	2685	2685	2685	2685	0
174	20241018	160500	357309370	2685	2685	2685	2685	0
175	20241018	160400	357309370	2685	2685	2685	2685	0
176	20241018	160300	357309370	2685	2685	2685	2685	0
177	20241018	160200	357309370	2685	2685	2685	2685	0
178	20241018	160100	357309370	2685	2685	2685	2685	0
179	20241018	160000	357309370	2685	2685	2685	2685	0
180	20241018	155900	357309370	2685	2685	2685	2685	0
181	20241018	155800	357309370	2685	2685	2685	2685	0
182	20241018	155700	357309370	2685	2685	2685	2685	2717
183	20241018	155600	357309370	2685	2685	2685	2685	0
184	20241018	155500	357309370	2685	2685	2685	2685	0
185	20241018	155400	357309370	2685	2685	2685	2685	0
186	20241018	155300	357309370	2685	2685	2685	2685	0
187	20241018	155200	357309370	2685	2685	2685	2685	0
188	20241018	155100	357309370	2685	2685	2685	2685	0
189	20241018	155000	357309370	2685	2685	2685	2685	0
190	20241018	154900	357309370	2685	2685	2685	2685	0
191	20241018	154800	357309370	2685	2685	2685	2685	0
192	20241018	154700	357309370	2685	2685	2685	2685	0
193	20241018	154600	357309370	2685	2685	2685	2685	0
194	20241018	154500	357309370	2685	2685	2685	2685	0
195	20241018	154400	357309370	2685	2685	2685	2685	0
196	20241018	154300	357309370	2685	2685	2685	2685	0
197	20241018	154200	357309370	2685	2685	2685	2685	0
198	20241018	154100	357309370	2685	2685	2685	2685	0
199	20241018	154000	357309370	2685	2685	2685	2685	0
200	20241018	153900	357309370	2685	2685	2685	2685	0
201	20241018	153800	357309370	2685	2685	2685	2685	0
202	20241018	153700	357309370	2685	2685	2685	2685	0
203	20241018	153600	357309370	2685	2685	2685	2685	0
204	20241018	153500	357309370	2685	2685	2685	2685	0
205	20241018	153400	357309370	2685	2685	2685	2685	0
206	20241018	153300	357309370	2685	2685	2685	2685	0
207	20241018	153200	357309370	2685	2685	2685	2685	0
208	20241018	153100	357309370	2685	2685	2685	2685	0
209	20241018	153000	357309370	2685	2685	2685	2685	2717
210	20241018	152900	350014225	2685	2685	2685	2685	0
211	20241018	152800	350014225	2685	2685	2685	2685	0
212	20241018	152700	350014225	2685	2685	2685	2685	0
213	20241018	152600	350014225	2685	2685	2685	2685	0
214	20241018	152500	350014225	2685	2685	2685	2685	0
215	20241018	152400	350014225	2685	2685	2685	2685	0
216	20241018	152300	350014225	2685	2685	2685	2685	0
217	20241018	152200	350014225	2685	2685	2685	2685	0
218	20241018	152100	350014225	2685	2685	2685	2685	0
219	20241018	152000	350014225	2685	2685	2685	2685	0
220	20241018	151900	350014225	2685	2685	2685	2685	335
221	20241018	151800	349114750	2685	2685	2685	2685	0
222	20241018	151700	349114750	2685	2695	2695	2685	1693
223	20241018	151600	344561710	2710	2710	2710	2710	14
224	20241018	151500	344523770	2710	2710	2710	2710	6
225	20241018	151400	344507510	2710	2710	2710	2710	0
226	20241018	151300	344507510	2710	2710	2710	2710	0
227	20241018	151200	344507510	2710	2710	2710	2710	1000
228	20241018	151100	341797510	2710	2710	2710	2710	150
229	20241018	151000	341391010	2710	2710	2710	2710	0
230	20241018	150900	341391010	2710	2710	2710	2710	1
231	20241018	150800	341388300	2695	2700	2700	2695	518
232	20241018	150700	339992285	2700	2705	2705	2700	10
233	20241018	150600	339965280	2705	2705	2705	2705	0
234	20241018	150500	339965280	2705	2705	2705	2705	0
235	20241018	150400	339965280	2705	2705	2705	2705	0
236	20241018	150300	339965280	2705	2705	2705	2705	100
237	20241018	150200	339694780	2705	2705	2705	2705	0
238	20241018	150100	339694780	2705	2705	2705	2705	0
239	20241018	150000	339694780	2705	2705	2705	2705	0
240	20241018	145900	339694780	2705	2705	2705	2705	0
241	20241018	145800	339694780	2705	2705	2705	2705	0
242	20241018	145700	339694780	2705	2705	2705	2705	63
243	20241018	145600	339524365	2705	2705	2705	2705	0
244	20241018	145500	339524365	2705	2705	2705	2700	604
245	20241018	145400	337893045	2705	2705	2705	2705	185
246	20241018	145300	337392620	2710	2710	2710	2710	40
247	20241018	145200	337284220	2710	2710	2710	2710	0
248	20241018	145100	337284220	2710	2710	2710	2710	20
249	20241018	145000	337230020	2710	2710	2710	2710	100
250	20241018	144900	336959020	2710	2715	2715	2710	340
251	20241018	144800	336036370	2715	2715	2715	2715	486
252	20241018	144700	334716880	2735	2715	2735	2715	500
253	20241018	144600	333354190	2710	2700	2710	2700	342
254	20241018	144500	332428895	2700	2700	2700	2700	180
255	20241018	144400	331942895	2705	2700	2705	2700	242
256	20241018	144300	331289485	2700	2700	2700	2700	0
257	20241018	144200	331289485	2700	2700	2700	2700	0
258	20241018	144100	331289485	2700	2700	2700	2700	0
259	20241018	144000	331289485	2700	2700	2700	2700	10
260	20241018	143900	331262485	2680	2680	2680	2680	0
261	20241018	143800	331262485	2680	2680	2680	2680	0
262	20241018	143700	331262485	2680	2680	2680	2680	0
263	20241018	143600	331262485	2680	2680	2680	2680	0
264	20241018	143500	331262485	2680	2680	2680	2680	0
265	20241018	143400	331262485	2680	2680	2680	2680	0
266	20241018	143300	331262485	2680	2680	2680	2680	2000
267	20241018	143200	325902485	2705	2705	2705	2705	0
268	20241018	143100	325902485	2705	2705	2705	2705	0
269	20241018	143000	325902485	2705	2705	2705	2705	0
270	20241018	142900	325902485	2705	2705	2705	2705	0
271	20241018	142800	325902485	2705	2685	2705	2685	504
272	20241018	142700	324547120	2685	2680	2685	2680	318
273	20241018	142600	323694720	2680	2680	2680	2680	4
274	20241018	142500	323684000	2675	2675	2675	2675	392
275	20241018	142400	322635400	2675	2675	2675	2675	0
276	20241018	142300	322635400	2675	2675	2675	2675	0
277	20241018	142200	322635400	2675	2675	2675	2675	70
278	20241018	142100	322448150	2680	2680	2680	2680	0
279	20241018	142000	322448150	2680	2680	2680	2680	0
280	20241018	141900	322448150	2680	2680	2680	2680	0
281	20241018	141800	322448150	2680	2680	2680	2680	0
282	20241018	141700	322448150	2680	2680	2680	2680	0
283	20241018	141600	322448150	2680	2680	2680	2680	4
284	20241018	141500	322437430	2665	2675	2690	2660	2794
285	20241018	141400	314991460	2675	2675	2675	2675	0
286	20241018	141300	314991460	2675	2675	2675	2675	30
287	20241018	141200	314911210	2675	2675	2675	2675	0
288	20241018	141100	314911210	2675	2675	2675	2675	0
289	20241018	141000	314911210	2675	2675	2675	2675	0
290	20241018	140900	314911210	2675	2675	2675	2675	0
291	20241018	140800	314911210	2675	2675	2675	2675	3
292	20241018	140700	314903185	2660	2670	2670	2660	1000
293	20241018	140600	312239510	2680	2680	2680	2680	0
294	20241018	140500	312239510	2680	2680	2680	2680	0
295	20241018	140400	312239510	2680	2680	2680	2680	0
296	20241018	140300	312239510	2680	2680	2680	2680	4
297	20241018	140200	312228790	2660	2670	2725	2660	4000
298	20241018	140100	301455415	2660	2665	2665	2660	1000
299	20241018	140000	298792620	2665	2665	2665	2665	0
300	20241018	135900	298792620	2665	2665	2665	2665	0
301	20241018	135800	298792620	2665	2665	2665	2665	0
302	20241018	135700	298792620	2665	2665	2665	2665	0
303	20241018	135600	298792620	2665	2665	2665	2665	0
304	20241018	135500	298792620	2665	2670	2670	2665	108
305	20241018	135400	298504765	2665	2665	2665	2665	0
306	20241018	135300	298504765	2665	2665	2665	2665	0
307	20241018	135200	298504765	2665	2665	2665	2665	80
308	20241018	135100	298291565	2665	2665	2665	2665	105
309	20241018	135000	298011740	2665	2665	2665	2665	36
310	20241018	134900	297915800	2665	2665	2665	2665	0
311	20241018	134800	297915800	2665	2665	2665	2665	0
312	20241018	134700	297915800	2665	2665	2665	2665	1569
313	20241018	134600	293734415	2660	2660	2660	2660	0
314	20241018	134500	293734415	2660	2660	2660	2660	100
315	20241018	134400	293468415	2665	2665	2665	2665	0
316	20241018	134300	293468415	2665	2665	2665	2665	7
317	20241018	134200	293449760	2660	2660	2660	2660	1250
318	20241018	134100	290124760	2665	2665	2665	2665	2
319	20241018	134000	290119430	2655	2655	2655	2655	100
320	20241018	133900	289853930	2665	2660	2665	2660	101
321	20241018	133800	289585265	2660	2665	2665	2660	1309
322	20241018	133700	286101780	2660	2660	2660	2660	1250
323	20241018	133600	282776780	2660	2655	2660	2655	2539
324	20241018	133500	276027285	2650	2650	2650	2650	950
325	20241018	133400	273509785	2655	2650	2655	2650	1001
326	20241018	133300	270857130	2650	2650	2650	2650	1300
327	20241018	133200	267412130	2660	2660	2660	2660	0
328	20241018	133100	267412130	2660	2660	2660	2660	0
329	20241018	133000	267412130	2660	2660	2660	2660	0
330	20241018	132900	267412130	2660	2660	2660	2660	0
331	20241018	132800	267412130	2660	2660	2660	2660	0
332	20241018	132700	267412130	2660	2660	2660	2660	0
333	20241018	132600	267412130	2660	2660	2660	2660	0
334	20241018	132500	267412130	2660	2660	2660	2660	0
335	20241018	132400	267412130	2660	2660	2660	2660	0
336	20241018	132300	267412130	2660	2660	2660	2660	0
337	20241018	132200	267412130	2660	2660	2660	2660	0
338	20241018	132100	267412130	2660	2660	2660	2660	10
339	20241018	132000	267385530	2660	2665	2665	2660	809
340	20241018	131900	265233545	2650	2650	2650	2650	362
341	20241018	131800	264274245	2665	2660	2665	2660	108
342	20241018	131700	263986800	2645	2645	2645	2645	0
343	20241018	131600	263986800	2645	2645	2645	2645	0
344	20241018	131500	263986800	2645	2645	2645	2645	0
345	20241018	131400	263986800	2645	2645	2645	2645	899
346	20241018	131300	261608945	2645	2645	2645	2645	16
347	20241018	131200	261566625	2645	2645	2645	2645	3
348	20241018	131100	261558690	2645	2645	2645	2645	0
349	20241018	131000	261558690	2645	2645	2645	2645	0
350	20241018	130900	261558690	2645	2645	2645	2645	0
351	20241018	130800	261558690	2645	2650	2650	2645	1874
352	20241018	130700	256601905	2660	2660	2660	2660	0
353	20241018	130600	256601905	2660	2660	2660	2660	0
354	20241018	130500	256601905	2660	2660	2660	2660	0
355	20241018	130400	256601905	2660	2660	2660	2660	0
356	20241018	130300	256601905	2660	2660	2660	2660	1
357	20241018	130200	256599245	2650	2650	2650	2650	1528
358	20241018	130100	252550045	2650	2660	2660	2650	200
359	20241018	130000	252019795	2650	2650	2650	2650	0
360	20241018	125900	252019795	2650	2650	2650	2650	0
361	20241018	125800	252019795	2650	2650	2650	2650	0
362	20241018	125700	252019795	2650	2650	2650	2650	0
363	20241018	125600	252019795	2650	2650	2650	2650	0
364	20241018	125500	252019795	2650	2660	2660	2650	1000
365	20241018	125400	249366800	2680	2680	2680	2680	0
366	20241018	125300	249366800	2680	2680	2680	2680	579
367	20241018	125200	247815080	2675	2665	2675	2665	168
368	20241018	125100	247366910	2660	2660	2660	2660	0
369	20241018	125000	247366910	2660	2660	2660	2660	0
370	20241018	124900	247366910	2660	2660	2660	2660	0
371	20241018	124800	247366910	2660	2660	2660	2660	0
372	20241018	124700	247366910	2660	2660	2660	2660	0
373	20241018	124600	247366910	2660	2660	2660	2660	0
374	20241018	124500	247366910	2660	2660	2660	2660	0
375	20241018	124400	247366910	2660	2660	2660	2660	0
376	20241018	124300	247366910	2660	2660	2660	2660	0
377	20241018	124200	247366910	2660	2660	2660	2660	0
378	20241018	124100	247366910	2660	2660	2660	2660	0
379	20241018	124000	247366910	2660	2660	2660	2660	0
380	20241018	123900	247366910	2660	2660	2660	2660	0
381	20241018	123800	247366910	2660	2660	2660	2660	1312
382	20241018	123700	243876990	2660	2660	2660	2660	0
383	20241018	123600	243876990	2660	2660	2660	2660	1155
384	20241018	123500	240804690	2660	2660	2660	2660	0
385	20241018	123400	240804690	2660	2660	2660	2660	0
386	20241018	123300	240804690	2660	2660	2660	2660	0
387	20241018	123200	240804690	2660	2660	2660	2660	0
388	20241018	123100	240804690	2660	2660	2660	2660	0
389	20241018	123000	240804690	2660	2660	2660	2660	500
390	20241018	122900	239474690	2660	2660	2660	2660	0
391	20241018	122800	239474690	2660	2660	2660	2660	0
392	20241018	122700	239474690	2660	2660	2660	2660	0
393	20241018	122600	239474690	2660	2660	2660	2660	10
394	20241018	122500	239448090	2660	2660	2660	2660	0
395	20241018	122400	239448090	2660	2660	2660	2660	0
396	20241018	122300	239448090	2660	2660	2660	2660	1
397	20241018	122200	239445430	2655	2655	2655	2655	0
398	20241018	122100	239445430	2655	2655	2655	2655	127
399	20241018	122000	239108245	2650	2650	2650	2650	0
400	20241018	121900	239108245	2650	2650	2650	2650	50
401	20241018	121800	238975745	2640	2640	2640	2640	0
402	20241018	121700	238975745	2640	2640	2640	2640	0
403	20241018	121600	238975745	2640	2640	2640	2640	0
404	20241018	121500	238975745	2640	2640	2640	2640	0
405	20241018	121400	238975745	2640	2640	2640	2640	1
406	20241018	121300	238973105	2645	2650	2650	2645	5000
407	20241018	121200	225745390	2660	2660	2660	2660	1
408	20241018	121100	225742730	2645	2645	2645	2645	0
409	20241018	121000	225742730	2645	2645	2645	2645	0
410	20241018	120900	225742730	2645	2645	2645	2645	0
411	20241018	120800	225742730	2645	2645	2645	2645	0
412	20241018	120700	225742730	2645	2650	2650	2645	4000
413	20241018	120600	215159930	2650	2650	2650	2650	1000
414	20241018	120500	212509930	2650	2650	2650	2650	0
415	20241018	120400	212509930	2650	2650	2650	2650	2000
416	20241018	120300	207209930	2660	2660	2660	2660	0
417	20241018	120200	207209930	2660	2660	2660	2650	792
418	20241018	120100	205111110	2650	2650	2650	2650	48
419	20241018	120000	204983910	2650	2650	2650	2650	29
420	20241018	115900	204907060	2645	2645	2645	2645	0
421	20241018	115800	204907060	2645	2665	2665	2645	3
422	20241018	115700	204899085	2655	2655	2655	2655	1485
423	20241018	115600	200956410	2655	2655	2655	2655	115
424	20241018	115500	200651085	2655	2655	2655	2650	3167
425	20241018	115400	192253355	2655	2665	2665	2655	54
426	20241018	115300	192109685	2665	2665	2665	2665	75
427	20241018	115200	191909810	2650	2665	2665	2650	2537
428	20241018	115100	185183205	2650	2655	2655	2650	3324
429	20241018	115000	176372605	2650	2650	2650	2650	0
430	20241018	114900	176372605	2650	2650	2650	2650	0
431	20241018	114800	176372605	2650	2650	2650	2650	0
432	20241018	114700	176372605	2650	2655	2655	2650	4000
433	20241018	114600	165764770	2655	2655	2655	2655	769
434	20241018	114500	163723075	2655	2655	2655	2655	0
435	20241018	114400	163723075	2655	2670	2670	2655	2510
436	20241018	114300	157057350	2670	2670	2670	2670	90
437	20241018	114200	156817050	2670	2670	2670	2670	7
438	20241018	114100	156798360	2670	2670	2670	2670	0
439	20241018	114000	156798360	2670	2670	2670	2670	8
440	20241018	113900	156777000	2675	2670	2675	2660	5021
441	20241018	113800	143408105	2670	2670	2670	2670	0
442	20241018	113700	143408105	2670	2675	2675	2670	3300
443	20241018	113600	134596635	2685	2685	2685	2685	100
444	20241018	113500	134328135	2685	2685	2685	2685	1
445	20241018	113400	134325450	2685	2685	2685	2685	0
446	20241018	113300	134325450	2685	2685	2685	2685	0
447	20241018	113200	134325450	2685	2680	2685	2680	186
448	20241018	113100	133826565	2670	2670	2670	2670	0
449	20241018	113000	133826565	2670	2670	2670	2670	0
450	20241018	112900	133826565	2670	2670	2670	2670	0
451	20241018	112800	133826565	2670	2670	2670	2670	0
452	20241018	112700	133826565	2670	2670	2670	2670	0
453	20241018	112600	133826565	2670	2680	2680	2670	175
454	20241018	112500	133358980	2680	2680	2680	2680	0
455	20241018	112400	133358980	2680	2680	2680	2680	0
456	20241018	112300	133358980	2680	2680	2680	2680	0
457	20241018	112200	133358980	2680	2680	2680	2680	0
458	20241018	112100	133358980	2680	2680	2680	2680	0
459	20241018	112000	133358980	2680	2680	2680	2680	100
460	20241018	111900	133090980	2675	2675	2675	2675	1032
461	20241018	111800	130330380	2675	2675	2675	2675	0
462	20241018	111700	130330380	2675	2675	2675	2675	0
463	20241018	111600	130330380	2675	2675	2675	2675	0
464	20241018	111500	130330380	2675	2675	2675	2675	70
465	20241018	111400	130143130	2675	2675	2675	2675	314
466	20241018	111300	129303180	2675	2675	2675	2675	0
467	20241018	111200	129303180	2675	2675	2675	2675	90
468	20241018	111100	129062430	2690	2690	2690	2690	0
469	20241018	111000	129062430	2690	2690	2690	2690	0
470	20241018	110900	129062430	2690	2690	2690	2690	0
471	20241018	110800	129062430	2690	2690	2690	2690	0
472	20241018	110700	129062430	2690	2690	2690	2690	0
473	20241018	110600	129062430	2690	2690	2690	2690	6
474	20241018	110500	129046290	2680	2680	2680	2680	1123
475	20241018	110400	126036650	2680	2690	2690	2670	147
476	20241018	110300	125643140	2680	2680	2680	2680	230
477	20241018	110200	125026740	2670	2670	2670	2670	0
478	20241018	110100	125026740	2670	2670	2670	2670	0
479	20241018	110000	125026740	2670	2670	2670	2670	0
480	20241018	105900	125026740	2670	2670	2670	2670	0
481	20241018	105800	125026740	2670	2670	2670	2670	0
482	20241018	105700	125026740	2670	2670	2670	2670	0
483	20241018	105600	125026740	2670	2670	2670	2670	0
484	20241018	105500	125026740	2670	2670	2670	2670	0
485	20241018	105400	125026740	2670	2670	2670	2670	46
486	20241018	105300	124903920	2675	2675	2675	2675	100
487	20241018	105200	124636420	2675	2675	2675	2675	0
488	20241018	105100	124636420	2675	2680	2680	2675	876
489	20241018	105000	122293035	2690	2690	2690	2690	0
490	20241018	104900	122293035	2690	2690	2690	2690	8
491	20241018	104800	122271515	2690	2685	2690	2685	10
492	20241018	104700	122244635	2680	2680	2680	2680	237
493	20241018	104600	121609475	2680	2680	2680	2680	6
494	20241018	104500	121593395	2680	2680	2680	2680	0
495	20241018	104400	121593395	2680	2680	2680	2680	0
496	20241018	104300	121593395	2680	2680	2680	2680	0
497	20241018	104200	121593395	2680	2680	2680	2680	0
498	20241018	104100	121593395	2680	2680	2680	2680	0
499	20241018	104000	121593395	2680	2680	2680	2680	0
500	20241018	103900	121593395	2680	2680	2680	2680	0
501	20241018	103800	121593395	2680	2675	2680	2675	7
502	20241018	103700	121574640	2680	2680	2680	2680	5
503	20241018	103600	121561240	2680	2675	2680	2675	9
504	20241018	103500	121537155	2670	2680	2680	2670	541
505	20241018	103400	120091100	2680	2680	2680	2680	0
506	20241018	103300	120091100	2680	2680	2680	2680	1
507	20241018	103200	120088420	2685	2685	2685	2685	0
508	20241018	103100	120088420	2685	2685	2685	2685	0
509	20241018	103000	120088420	2685	2685	2685	2685	0
510	20241018	102900	120088420	2685	2675	2685	2675	34
511	20241018	102800	119997460	2675	2675	2675	2675	0
512	20241018	102700	119997460	2675	2675	2675	2675	650
513	20241018	102600	118258710	2675	2675	2675	2675	0
514	20241018	102500	118258710	2675	2675	2675	2675	600
515	20241018	102400	116653710	2675	2685	2685	2675	1402
516	20241018	102300	112901445	2680	2685	2685	2680	2350
517	20241018	102200	106600445	2685	2685	2685	2685	1131
518	20241018	102100	103563710	2690	2690	2690	2690	0
519	20241018	102000	103563710	2690	2690	2690	2690	0
520	20241018	101900	103563710	2690	2695	2695	2690	60
521	20241018	101800	103402260	2700	2700	2700	2700	1
522	20241018	101700	103399560	2685	2700	2700	2685	1501
523	20241018	101600	99369360	2690	2690	2690	2690	5
524	20241018	101500	99355910	2700	2700	2700	2700	2
525	20241018	101400	99350510	2700	2700	2700	2700	2
526	20241018	101300	99345110	2685	2690	2700	2685	271
527	20241018	101200	98616775	2690	2690	2690	2690	207
528	20241018	101100	98059945	2700	2700	2700	2700	1
529	20241018	101000	98057245	2690	2690	2690	2690	106
530	20241018	100900	97772105	2690	2690	2690	2690	50
531	20241018	100800	97637605	2690	2695	2695	2690	873
532	20241018	100700	95288465	2700	2700	2700	2700	0
533	20241018	100600	95288465	2700	2700	2700	2700	1
534	20241018	100500	95285765	2700	2700	2700	2700	2
535	20241018	100400	95280365	2695	2695	2695	2695	0
536	20241018	100300	95280365	2695	2695	2695	2695	0
537	20241018	100200	95280365	2695	2695	2695	2695	200
538	20241018	100100	94741365	2690	2690	2690	2690	0
539	20241018	100000	94741365	2690	2690	2690	2690	0
540	20241018	095900	94741365	2690	2690	2690	2690	0
541	20241018	095800	94741365	2690	2690	2690	2690	0
542	20241018	095700	94741365	2690	2690	2690	2690	0
543	20241018	095600	94741365	2690	2690	2690	2690	154
544	20241018	095500	94327105	2685	2685	2685	2685	0
545	20241018	095400	94327105	2685	2685	2685	2685	5
546	20241018	095300	94313680	2685	2685	2685	2685	1
547	20241018	095200	94310995	2685	2685	2685	2685	0
548	20241018	095100	94310995	2685	2685	2685	2685	0
549	20241018	095000	94310995	2685	2685	2685	2685	0
550	20241018	094900	94310995	2685	2685	2685	2685	6
551	20241018	094800	94294885	2685	2685	2685	2685	169
552	20241018	094700	93841120	2685	2685	2685	2685	0
553	20241018	094600	93841120	2685	2690	2690	2685	300
554	20241018	094500	93035315	2690	2690	2690	2690	600
555	20241018	094400	91421315	2690	2700	2700	2685	5309
556	20241018	094300	77129765	2700	2700	2700	2700	65
557	20241018	094200	76954265	2700	2705	2705	2700	789
558	20241018	094100	74823195	2705	2705	2705	2705	500
559	20241018	094000	73470695	2705	2705	2705	2705	0
560	20241018	093900	73470695	2705	2705	2705	2705	0
561	20241018	093800	73470695	2705	2705	2705	2705	1178
562	20241018	093700	70284205	2705	2705	2705	2705	0
563	20241018	093600	70284205	2705	2705	2705	2705	132
564	20241018	093500	69927145	2705	2705	2705	2705	416
565	20241018	093400	68801865	2705	2705	2705	2705	1
566	20241018	093300	68799160	2705	2705	2705	2705	7
567	20241018	093200	68780225	2705	2710	2710	2700	589
568	20241018	093100	67189515	2705	2705	2705	2705	0
569	20241018	093000	67189515	2705	2705	2705	2705	3
570	20241018	092900	67181400	2710	2710	2710	2710	0
571	20241018	092800	67181400	2710	2710	2710	2710	1
572	20241018	092700	67178690	2700	2700	2700	2700	4
573	20241018	092600	67167890	2700	2700	2700	2700	3000
574	20241018	092500	59067890	2700	2700	2700	2700	0
575	20241018	092400	59067890	2700	2705	2705	2700	16827
576	20241018	092300	13621750	2705	2710	2710	2705	155
577	20241018	092200	13201830	2710	2710	2710	2710	6
578	20241018	092100	13185570	2710	2715	2715	2710	1230
579	20241018	092000	9850650	2715	2715	2715	2715	0
580	20241018	091900	9850650	2715	2715	2715	2715	151
581	20241018	091800	9440685	2715	2715	2715	2715	0
582	20241018	091700	9440685	2715	2715	2715	2715	400
583	20241018	091600	8354685	2715	2715	2715	2715	100
584	20241018	091500	8083185	2710	2710	2710	2710	0
585	20241018	091400	8083185	2710	2710	2710	2710	0
586	20241018	091300	8083185	2710	2710	2710	2710	0
587	20241018	091200	8083185	2710	2710	2710	2710	0
588	20241018	091100	8083185	2710	2710	2710	2710	0
589	20241018	091000	8083185	2710	2715	2715	2710	1433
590	20241018	090900	4196590	2725	2725	2725	2725	178
591	20241018	090800	3711540	2725	2725	2725	2725	0
592	20241018	090700	3711540	2725	2725	2725	2725	5
593	20241018	090600	3697915	2725	2725	2725	2725	14
594	20241018	090500	3659765	2715	2725	2725	2710	501
595	20241018	090400	2299200	2725	2725	2725	2725	99
596	20241018	090300	2029425	2740	2740	2740	2740	1
597	20241018	090200	2026685	2725	2725	2725	2725	57
598	20241018	090100	1871360	2720	2720	2720	2720	0
599	20241018	090000	1871360	2720	2720	2720	2720	688