KissMeData/014790/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190100	98158890	2485	2485	2485	2485	77
3	20241018	190000	98158890	2485	2485	2485	2485	0
4	20241018	185900	98158890	2485	2485	2485	2485	0
5	20241018	185800	98158890	2485	2485	2485	2485	0
6	20241018	185700	98158890	2485	2485	2485	2485	0
7	20241018	185600	98158890	2485	2485	2485	2485	0
8	20241018	185500	98158890	2485	2485	2485	2485	0
9	20241018	185400	98158890	2485	2485	2485	2485	0
10	20241018	185300	98158890	2485	2485	2485	2485	0
11	20241018	185200	98158890	2485	2485	2485	2485	0
12	20241018	185100	98158890	2485	2485	2485	2485	0
13	20241018	185000	98158890	2485	2485	2485	2485	0
14	20241018	184900	98158890	2485	2485	2485	2485	0
15	20241018	184800	98158890	2485	2485	2485	2485	0
16	20241018	184700	98158890	2485	2485	2485	2485	0
17	20241018	184600	98158890	2485	2485	2485	2485	0
18	20241018	184500	98158890	2485	2485	2485	2485	0
19	20241018	184400	98158890	2485	2485	2485	2485	0
20	20241018	184300	98158890	2485	2485	2485	2485	0
21	20241018	184200	98158890	2485	2485	2485	2485	0
22	20241018	184100	98158890	2485	2485	2485	2485	0
23	20241018	184000	98158890	2485	2485	2485	2485	0
24	20241018	183900	98158890	2485	2485	2485	2485	0
25	20241018	183800	98158890	2485	2485	2485	2485	0
26	20241018	183700	98158890	2485	2485	2485	2485	0
27	20241018	183600	98158890	2485	2485	2485	2485	0
28	20241018	183500	98158890	2485	2485	2485	2485	0
29	20241018	183400	98158890	2485	2485	2485	2485	0
30	20241018	183300	98158890	2485	2485	2485	2485	0
31	20241018	183200	98158890	2485	2485	2485	2485	0
32	20241018	183100	98158890	2485	2485	2485	2485	77
33	20241018	183000	98158890	2485	2485	2485	2485	0
34	20241018	182900	98158890	2485	2485	2485	2485	0
35	20241018	182800	98158890	2485	2485	2485	2485	0
36	20241018	182700	98158890	2485	2485	2485	2485	0
37	20241018	182600	98158890	2485	2485	2485	2485	0
38	20241018	182500	98158890	2485	2485	2485	2485	0
39	20241018	182400	98158890	2485	2485	2485	2485	0
40	20241018	182300	98158890	2485	2485	2485	2485	0
41	20241018	182200	98158890	2485	2485	2485	2485	0
42	20241018	182100	98158890	2485	2485	2485	2485	0
43	20241018	182000	98158890	2485	2485	2485	2485	0
44	20241018	181900	98158890	2485	2485	2485	2485	0
45	20241018	181800	98158890	2485	2485	2485	2485	0
46	20241018	181700	98158890	2485	2485	2485	2485	0
47	20241018	181600	98158890	2485	2485	2485	2485	0
48	20241018	181500	98158890	2485	2485	2485	2485	0
49	20241018	181400	98158890	2485	2485	2485	2485	0
50	20241018	181300	98158890	2485	2485	2485	2485	0
51	20241018	181200	98158890	2485	2485	2485	2485	0
52	20241018	181100	98158890	2485	2485	2485	2485	0
53	20241018	181000	98158890	2485	2485	2485	2485	0
54	20241018	180900	98158890	2485	2485	2485	2485	0
55	20241018	180800	98158890	2485	2485	2485	2485	0
56	20241018	180700	98158890	2485	2485	2485	2485	0
57	20241018	180600	98158890	2485	2485	2485	2485	0
58	20241018	180500	98158890	2485	2485	2485	2485	0
59	20241018	180400	98158890	2485	2485	2485	2485	0
60	20241018	180300	98158890	2485	2485	2485	2485	0
61	20241018	180200	98158890	2485	2485	2485	2485	0
62	20241018	180100	98158890	2485	2485	2485	2485	77
63	20241018	180000	98158890	2485	2485	2485	2485	0
64	20241018	175900	98158890	2485	2485	2485	2485	0
65	20241018	175800	98158890	2485	2485	2485	2485	0
66	20241018	175700	98158890	2485	2485	2485	2485	0
67	20241018	175600	98158890	2485	2485	2485	2485	0
68	20241018	175500	98158890	2485	2485	2485	2485	0
69	20241018	175400	98158890	2485	2485	2485	2485	0
70	20241018	175300	98158890	2485	2485	2485	2485	0
71	20241018	175200	98158890	2485	2485	2485	2485	0
72	20241018	175100	98158890	2485	2485	2485	2485	0
73	20241018	175000	98158890	2485	2485	2485	2485	0
74	20241018	174900	98158890	2485	2485	2485	2485	0
75	20241018	174800	98158890	2485	2485	2485	2485	0
76	20241018	174700	98158890	2485	2485	2485	2485	0
77	20241018	174600	98158890	2485	2485	2485	2485	0
78	20241018	174500	98158890	2485	2485	2485	2485	0
79	20241018	174400	98158890	2485	2485	2485	2485	0
80	20241018	174300	98158890	2485	2485	2485	2485	0
81	20241018	174200	98158890	2485	2485	2485	2485	0
82	20241018	174100	98158890	2485	2485	2485	2485	0
83	20241018	174000	98158890	2485	2485	2485	2485	0
84	20241018	173900	98158890	2485	2485	2485	2485	0
85	20241018	173800	98158890	2485	2485	2485	2485	0
86	20241018	173700	98158890	2485	2485	2485	2485	0
87	20241018	173600	98158890	2485	2485	2485	2485	0
88	20241018	173500	98158890	2485	2485	2485	2485	0
89	20241018	173400	98158890	2485	2485	2485	2485	0
90	20241018	173300	98158890	2485	2485	2485	2485	0
91	20241018	173200	98158890	2485	2485	2485	2485	0
92	20241018	173100	98158890	2485	2485	2485	2485	77
93	20241018	173000	98158890	2485	2485	2485	2485	0
94	20241018	172900	98158890	2485	2485	2485	2485	0
95	20241018	172800	98158890	2485	2485	2485	2485	0
96	20241018	172700	98158890	2485	2485	2485	2485	0
97	20241018	172600	98158890	2485	2485	2485	2485	0
98	20241018	172500	98158890	2485	2485	2485	2485	0
99	20241018	172400	98158890	2485	2485	2485	2485	0
100	20241018	172300	98158890	2485	2485	2485	2485	0
101	20241018	172200	98158890	2485	2485	2485	2485	0
102	20241018	172100	98158890	2485	2485	2485	2485	0
103	20241018	172000	98158890	2485	2485	2485	2485	0
104	20241018	171900	98158890	2485	2485	2485	2485	0
105	20241018	171800	98158890	2485	2485	2485	2485	0
106	20241018	171700	98158890	2485	2485	2485	2485	0
107	20241018	171600	98158890	2485	2485	2485	2485	0
108	20241018	171500	98158890	2485	2485	2485	2485	0
109	20241018	171400	98158890	2485	2485	2485	2485	0
110	20241018	171300	98158890	2485	2485	2485	2485	0
111	20241018	171200	98158890	2485	2485	2485	2485	0
112	20241018	171100	98158890	2485	2485	2485	2485	0
113	20241018	171000	98158890	2485	2485	2485	2485	0
114	20241018	170900	98158890	2485	2485	2485	2485	0
115	20241018	170800	98158890	2485	2485	2485	2485	0
116	20241018	170700	98158890	2485	2485	2485	2485	0
117	20241018	170600	98158890	2485	2485	2485	2485	0
118	20241018	170500	98158890	2485	2485	2485	2485	0
119	20241018	170400	98158890	2485	2485	2485	2485	0
120	20241018	170300	98158890	2485	2485	2485	2485	0
121	20241018	170200	98158890	2485	2485	2485	2485	0
122	20241018	170100	98158890	2485	2485	2485	2485	77
123	20241018	170000	98158890	2485	2485	2485	2485	0
124	20241018	165900	98158890	2485	2485	2485	2485	0
125	20241018	165800	98158890	2485	2485	2485	2485	0
126	20241018	165700	98158890	2485	2485	2485	2485	0
127	20241018	165600	98158890	2485	2485	2485	2485	0
128	20241018	165500	98158890	2485	2485	2485	2485	0
129	20241018	165400	98158890	2485	2485	2485	2485	0
130	20241018	165300	98158890	2485	2485	2485	2485	0
131	20241018	165200	98158890	2485	2485	2485	2485	0
132	20241018	165100	98158890	2485	2485	2485	2485	0
133	20241018	165000	98158890	2485	2485	2485	2485	0
134	20241018	164900	98158890	2485	2485	2485	2485	0
135	20241018	164800	98158890	2485	2485	2485	2485	0
136	20241018	164700	98158890	2485	2485	2485	2485	0
137	20241018	164600	98158890	2485	2485	2485	2485	0
138	20241018	164500	98158890	2485	2485	2485	2485	0
139	20241018	164400	98158890	2485	2485	2485	2485	0
140	20241018	164300	98158890	2485	2485	2485	2485	0
141	20241018	164200	98158890	2485	2485	2485	2485	0
142	20241018	164100	98158890	2485	2485	2485	2485	0
143	20241018	164000	98158890	2485	2485	2485	2485	0
144	20241018	163900	98158890	2485	2485	2485	2485	0
145	20241018	163800	98158890	2485	2485	2485	2485	0
146	20241018	163700	98158890	2485	2485	2485	2485	0
147	20241018	163600	98158890	2485	2485	2485	2485	0
148	20241018	163500	98158890	2485	2485	2485	2485	0
149	20241018	163400	98158890	2485	2485	2485	2485	0
150	20241018	163300	98158890	2485	2485	2485	2485	0
151	20241018	163200	98158890	2485	2485	2485	2485	0
152	20241018	163100	98158890	2485	2485	2485	2485	77
153	20241018	163000	98158890	2485	2485	2485	2485	0
154	20241018	162900	98158890	2485	2485	2485	2485	0
155	20241018	162800	98158890	2485	2485	2485	2485	0
156	20241018	162700	98158890	2485	2485	2485	2485	0
157	20241018	162600	98158890	2485	2485	2485	2485	0
158	20241018	162500	98158890	2485	2485	2485	2485	0
159	20241018	162400	98158890	2485	2485	2485	2485	0
160	20241018	162300	98158890	2485	2485	2485	2485	0
161	20241018	162200	98158890	2485	2485	2485	2485	0
162	20241018	162100	98158890	2485	2485	2485	2485	0
163	20241018	162000	98158890	2485	2485	2485	2485	0
164	20241018	161900	98158890	2485	2485	2485	2485	0
165	20241018	161800	98158890	2485	2485	2485	2485	0
166	20241018	161700	98158890	2485	2485	2485	2485	0
167	20241018	161600	98158890	2485	2485	2485	2485	0
168	20241018	161500	98158890	2485	2485	2485	2485	0
169	20241018	161400	98158890	2485	2485	2485	2485	0
170	20241018	161300	98158890	2485	2485	2485	2485	0
171	20241018	161200	98158890	2485	2485	2485	2485	0
172	20241018	161100	98158890	2485	2485	2485	2485	0
173	20241018	161000	98158890	2485	2485	2485	2485	0
174	20241018	160900	98158890	2485	2485	2485	2485	0
175	20241018	160800	98158890	2485	2485	2485	2485	0
176	20241018	160700	98158890	2485	2485	2485	2485	0
177	20241018	160600	98158890	2485	2485	2485	2485	0
178	20241018	160500	98158890	2485	2485	2485	2485	0
179	20241018	160400	98158890	2485	2485	2485	2485	0
180	20241018	160300	98158890	2485	2485	2485	2485	0
181	20241018	160200	98158890	2485	2485	2485	2485	0
182	20241018	160100	98158890	2485	2485	2485	2485	77
183	20241018	160000	98158890	2485	2485	2485	2485	0
184	20241018	155900	98158890	2485	2485	2485	2485	0
185	20241018	155800	98158890	2485	2485	2485	2485	0
186	20241018	155700	98158890	2485	2485	2485	2485	0
187	20241018	155600	98158890	2485	2485	2485	2485	0
188	20241018	155500	98158890	2485	2485	2485	2485	0
189	20241018	155400	98158890	2485	2485	2485	2485	0
190	20241018	155300	98158890	2485	2485	2485	2485	0
191	20241018	155200	98158890	2485	2485	2485	2485	0
192	20241018	155100	98158890	2485	2485	2485	2485	0
193	20241018	155000	98158890	2485	2485	2485	2485	0
194	20241018	154900	98158890	2485	2485	2485	2485	0
195	20241018	154800	98158890	2485	2485	2485	2485	0
196	20241018	154700	98158890	2485	2485	2485	2485	0
197	20241018	154600	98158890	2485	2485	2485	2485	0
198	20241018	154500	98158890	2485	2485	2485	2485	0
199	20241018	154400	98158890	2485	2485	2485	2485	0
200	20241018	154300	98158890	2485	2485	2485	2485	0
201	20241018	154200	98158890	2485	2485	2485	2485	0
202	20241018	154100	98158890	2485	2485	2485	2485	0
203	20241018	154000	98158890	2485	2485	2485	2485	0
204	20241018	153900	98158890	2485	2485	2485	2485	0
205	20241018	153800	98158890	2485	2485	2485	2485	0
206	20241018	153700	98158890	2485	2485	2485	2485	0
207	20241018	153600	98158890	2485	2485	2485	2485	0
208	20241018	153500	98158890	2485	2485	2485	2485	0
209	20241018	153400	98158890	2485	2485	2485	2485	0
210	20241018	153300	98158890	2485	2485	2485	2485	0
211	20241018	153200	98158890	2485	2485	2485	2485	0
212	20241018	153100	98158890	2485	2485	2485	2485	77
213	20241018	153000	98158890	2485	2485	2485	2485	77
214	20241018	152900	97967545	2490	2490	2490	2490	0
215	20241018	152800	97967545	2490	2490	2490	2490	0
216	20241018	152700	97967545	2490	2490	2490	2490	0
217	20241018	152600	97967545	2490	2490	2490	2490	0
218	20241018	152500	97967545	2490	2490	2490	2490	0
219	20241018	152400	97967545	2490	2490	2490	2490	0
220	20241018	152300	97967545	2490	2490	2490	2490	0
221	20241018	152200	97967545	2490	2490	2490	2490	0
222	20241018	152100	97967545	2490	2490	2490	2490	0
223	20241018	152000	97967545	2490	2490	2490	2490	0
224	20241018	151900	97967545	2490	2490	2490	2490	10
225	20241018	151800	97942645	2490	2490	2490	2485	110
226	20241018	151700	97668770	2490	2490	2490	2490	0
227	20241018	151600	97668770	2490	2490	2490	2490	50
228	20241018	151500	97544270	2485	2485	2485	2485	44
229	20241018	151400	97434930	2490	2490	2490	2490	25
230	20241018	151300	97372680	2480	2480	2480	2480	425
231	20241018	151200	96318680	2490	2490	2490	2490	0
232	20241018	151100	96318680	2490	2490	2490	2490	50
233	20241018	151000	96194180	2490	2490	2490	2490	72
234	20241018	150900	96014900	2485	2480	2485	2470	51
235	20241018	150800	95888675	2490	2500	2500	2490	8458
236	20241018	150700	74743805	2505	2505	2505	2505	0
237	20241018	150600	74743805	2505	2505	2505	2505	0
238	20241018	150500	74743805	2505	2505	2505	2505	0
239	20241018	150400	74743805	2505	2505	2505	2505	1
240	20241018	150300	74741300	2505	2500	2505	2500	33
241	20241018	150200	74658785	2500	2500	2500	2500	0
242	20241018	150100	74658785	2500	2500	2500	2500	0
243	20241018	150000	74658785	2500	2500	2500	2500	5
244	20241018	145900	74646285	2500	2500	2500	2500	0
245	20241018	145800	74646285	2500	2500	2500	2500	0
246	20241018	145700	74646285	2500	2500	2500	2500	0
247	20241018	145600	74646285	2500	2500	2500	2500	270
248	20241018	145500	73971285	2510	2510	2510	2510	0
249	20241018	145400	73971285	2510	2510	2510	2510	0
250	20241018	145300	73971285	2510	2510	2510	2510	0
251	20241018	145200	73971285	2510	2510	2510	2510	0
252	20241018	145100	73971285	2510	2510	2510	2510	0
253	20241018	145000	73971285	2510	2510	2510	2510	0
254	20241018	144900	73971285	2510	2510	2510	2510	18
255	20241018	144800	73926105	2510	2510	2510	2510	1
256	20241018	144700	73923595	2510	2510	2510	2510	0
257	20241018	144600	73923595	2510	2510	2510	2510	0
258	20241018	144500	73923595	2510	2510	2510	2510	0
259	20241018	144400	73923595	2510	2510	2510	2510	1
260	20241018	144300	73921085	2505	2505	2505	2505	0
261	20241018	144200	73921085	2505	2505	2505	2505	0
262	20241018	144100	73921085	2505	2505	2505	2505	0
263	20241018	144000	73921085	2505	2505	2505	2505	0
264	20241018	143900	73921085	2505	2505	2505	2505	0
265	20241018	143800	73921085	2505	2505	2505	2505	0
266	20241018	143700	73921085	2505	2505	2505	2505	183
267	20241018	143600	73462670	2505	2505	2505	2505	0
268	20241018	143500	73462670	2505	2505	2505	2505	0
269	20241018	143400	73462670	2505	2505	2505	2505	0
270	20241018	143300	73462670	2505	2505	2505	2505	0
271	20241018	143200	73462670	2505	2505	2505	2505	510
272	20241018	143100	72185120	2515	2515	2515	2515	0
273	20241018	143000	72185120	2515	2505	2515	2505	35
274	20241018	142900	72097295	2505	2505	2505	2505	0
275	20241018	142800	72097295	2505	2505	2505	2505	2
276	20241018	142700	72092285	2500	2505	2505	2500	2479
277	20241018	142600	65894780	2510	2510	2510	2510	0
278	20241018	142500	65894780	2510	2510	2510	2510	0
279	20241018	142400	65894780	2510	2510	2510	2510	0
280	20241018	142300	65894780	2510	2510	2510	2510	0
281	20241018	142200	65894780	2510	2510	2510	2510	0
282	20241018	142100	65894780	2510	2510	2510	2510	26
283	20241018	142000	65829520	2505	2505	2505	2505	0
284	20241018	141900	65829520	2505	2505	2505	2505	0
285	20241018	141800	65829520	2505	2505	2505	2505	50
286	20241018	141700	65704270	2505	2510	2510	2505	51
287	20241018	141600	65576510	2510	2510	2510	2510	1
288	20241018	141500	65574000	2505	2505	2505	2505	0
289	20241018	141400	65574000	2505	2505	2505	2505	7
290	20241018	141300	65556465	2505	2505	2505	2505	3
291	20241018	141200	65548950	2505	2500	2505	2500	7
292	20241018	141100	65531440	2500	2500	2500	2500	59
293	20241018	141000	65383940	2500	2500	2500	2500	4
294	20241018	140900	65373940	2500	2500	2500	2500	6
295	20241018	140800	65358940	2500	2500	2500	2500	243
296	20241018	140700	64751440	2500	2500	2500	2500	0
297	20241018	140600	64751440	2500	2500	2500	2500	10
298	20241018	140500	64726440	2500	2500	2500	2500	5
299	20241018	140400	64713940	2500	2500	2500	2500	1
300	20241018	140300	64711440	2490	2490	2490	2490	0
301	20241018	140200	64711440	2490	2490	2490	2490	77
302	20241018	140100	64519710	2490	2490	2490	2490	0
303	20241018	140000	64519710	2490	2490	2490	2490	0
304	20241018	135900	64519710	2490	2490	2490	2490	0
305	20241018	135800	64519710	2490	2490	2490	2490	0
306	20241018	135700	64519710	2490	2490	2490	2490	0
307	20241018	135600	64519710	2490	2490	2490	2490	0
308	20241018	135500	64519710	2490	2490	2490	2490	0
309	20241018	135400	64519710	2490	2490	2490	2490	5
310	20241018	135300	64507260	2490	2490	2490	2490	5
311	20241018	135200	64494810	2490	2490	2490	2490	0
312	20241018	135100	64494810	2490	2490	2490	2490	0
313	20241018	135000	64494810	2490	2490	2490	2490	3
314	20241018	134900	64487340	2490	2490	2490	2490	60
315	20241018	134800	64337940	2485	2485	2485	2485	0
316	20241018	134700	64337940	2485	2485	2485	2485	0
317	20241018	134600	64337940	2485	2485	2485	2485	0
318	20241018	134500	64337940	2485	2485	2485	2485	0
319	20241018	134400	64337940	2485	2485	2485	2485	15
320	20241018	134300	64300665	2470	2470	2470	2470	0
321	20241018	134200	64300665	2470	2470	2470	2470	0
322	20241018	134100	64300665	2470	2470	2470	2470	2145
323	20241018	134000	59002515	2465	2465	2465	2465	2
324	20241018	133900	58997585	2460	2460	2460	2460	0
325	20241018	133800	58997585	2460	2460	2460	2460	1
326	20241018	133700	58995125	2460	2460	2460	2460	120
327	20241018	133600	58699925	2460	2465	2465	2460	2505
328	20241018	133500	52536445	2470	2470	2470	2470	247
329	20241018	133400	51926355	2475	2485	2485	2475	4053
330	20241018	133300	41873230	2490	2490	2490	2490	0
331	20241018	133200	41873230	2490	2490	2490	2490	1
332	20241018	133100	41870740	2485	2485	2485	2485	118
333	20241018	133000	41577510	2485	2485	2485	2485	0
334	20241018	132900	41577510	2485	2485	2485	2485	5
335	20241018	132800	41565085	2485	2485	2485	2485	5
336	20241018	132700	41552660	2485	2485	2485	2485	0
337	20241018	132600	41552660	2485	2485	2485	2485	2
338	20241018	132500	41547690	2485	2485	2485	2485	0
339	20241018	132400	41547690	2485	2485	2485	2485	500
340	20241018	132300	40305190	2485	2485	2485	2485	0
341	20241018	132200	40305190	2485	2485	2485	2485	0
342	20241018	132100	40305190	2485	2485	2485	2485	0
343	20241018	132000	40305190	2485	2485	2485	2485	0
344	20241018	131900	40305190	2485	2485	2485	2485	1437
345	20241018	131800	36734245	2490	2490	2490	2490	0
346	20241018	131700	36734245	2490	2490	2490	2490	1
347	20241018	131600	36731755	2485	2485	2485	2485	11
348	20241018	131500	36704420	2485	2485	2485	2485	0
349	20241018	131400	36704420	2485	2485	2485	2485	130
350	20241018	131300	36381370	2485	2485	2485	2485	0
351	20241018	131200	36381370	2485	2485	2485	2485	522
352	20241018	131100	35084200	2490	2490	2490	2490	0
353	20241018	131000	35084200	2490	2490	2490	2490	0
354	20241018	130900	35084200	2490	2490	2490	2490	1
355	20241018	130800	35081710	2490	2490	2490	2490	611
356	20241018	130700	33560320	2495	2495	2495	2495	0
357	20241018	130600	33560320	2495	2495	2495	2495	0
358	20241018	130500	33560320	2495	2495	2495	2495	0
359	20241018	130400	33560320	2495	2495	2495	2495	0
360	20241018	130300	33560320	2495	2495	2495	2495	1
361	20241018	130200	33557825	2490	2490	2490	2490	0
362	20241018	130100	33557825	2490	2490	2490	2490	0
363	20241018	130000	33557825	2490	2490	2490	2490	0
364	20241018	125900	33557825	2490	2490	2490	2490	0
365	20241018	125800	33557825	2490	2490	2490	2490	0
366	20241018	125700	33557825	2490	2490	2490	2490	0
367	20241018	125600	33557825	2490	2490	2490	2490	0
368	20241018	125500	33557825	2490	2490	2490	2490	500
369	20241018	125400	32312825	2495	2495	2495	2495	0
370	20241018	125300	32312825	2495	2495	2495	2495	0
371	20241018	125200	32312825	2495	2495	2495	2495	0
372	20241018	125100	32312825	2495	2495	2495	2495	0
373	20241018	125000	32312825	2495	2495	2495	2495	1
374	20241018	124900	32310330	2490	2490	2490	2490	0
375	20241018	124800	32310330	2490	2490	2490	2490	0
376	20241018	124700	32310330	2490	2490	2490	2490	0
377	20241018	124600	32310330	2490	2490	2490	2490	0
378	20241018	124500	32310330	2490	2490	2490	2490	0
379	20241018	124400	32310330	2490	2490	2490	2490	0
380	20241018	124300	32310330	2490	2490	2490	2490	0
381	20241018	124200	32310330	2490	2490	2490	2490	0
382	20241018	124100	32310330	2490	2490	2490	2490	0
383	20241018	124000	32310330	2490	2490	2490	2490	0
384	20241018	123900	32310330	2490	2490	2490	2490	0
385	20241018	123800	32310330	2490	2490	2490	2490	0
386	20241018	123700	32310330	2490	2490	2490	2490	0
387	20241018	123600	32310330	2490	2490	2490	2490	0
388	20241018	123500	32310330	2490	2490	2490	2490	0
389	20241018	123400	32310330	2490	2490	2490	2490	50
390	20241018	123300	32185830	2490	2490	2490	2490	0
391	20241018	123200	32185830	2490	2490	2490	2490	0
392	20241018	123100	32185830	2490	2490	2490	2490	100
393	20241018	123000	31936830	2485	2485	2485	2485	0
394	20241018	122900	31936830	2485	2485	2485	2485	0
395	20241018	122800	31936830	2485	2485	2485	2485	0
396	20241018	122700	31936830	2485	2485	2485	2485	0
397	20241018	122600	31936830	2485	2485	2485	2485	0
398	20241018	122500	31936830	2485	2485	2485	2485	0
399	20241018	122400	31936830	2485	2485	2485	2485	94
400	20241018	122300	31703240	2485	2480	2485	2480	546
401	20241018	122200	30349100	2480	2480	2480	2480	25
402	20241018	122100	30287100	2480	2480	2480	2480	0
403	20241018	122000	30287100	2480	2480	2480	2480	0
404	20241018	121900	30287100	2480	2480	2480	2480	20
405	20241018	121800	30237500	2480	2480	2480	2480	0
406	20241018	121700	30237500	2480	2480	2480	2480	1
407	20241018	121600	30235020	2480	2480	2480	2480	0
408	20241018	121500	30235020	2480	2480	2480	2480	0
409	20241018	121400	30235020	2480	2480	2480	2480	0
410	20241018	121300	30235020	2480	2480	2480	2480	0
411	20241018	121200	30235020	2480	2480	2480	2480	0
412	20241018	121100	30235020	2480	2480	2480	2480	0
413	20241018	121000	30235020	2480	2480	2480	2480	0
414	20241018	120900	30235020	2480	2480	2480	2480	50
415	20241018	120800	30111020	2475	2475	2475	2475	0
416	20241018	120700	30111020	2475	2475	2475	2475	0
417	20241018	120600	30111020	2475	2475	2475	2475	0
418	20241018	120500	30111020	2475	2475	2475	2475	0
419	20241018	120400	30111020	2475	2475	2475	2475	0
420	20241018	120300	30111020	2475	2475	2475	2475	0
421	20241018	120200	30111020	2475	2475	2475	2475	0
422	20241018	120100	30111020	2475	2475	2475	2475	0
423	20241018	120000	30111020	2475	2475	2475	2475	0
424	20241018	115900	30111020	2475	2475	2475	2475	0
425	20241018	115800	30111020	2475	2475	2475	2475	0
426	20241018	115700	30111020	2475	2475	2475	2475	0
427	20241018	115600	30111020	2475	2475	2475	2475	0
428	20241018	115500	30111020	2475	2475	2475	2475	0
429	20241018	115400	30111020	2475	2475	2475	2475	0
430	20241018	115300	30111020	2475	2475	2475	2475	0
431	20241018	115200	30111020	2475	2475	2475	2475	0
432	20241018	115100	30111020	2475	2475	2475	2475	0
433	20241018	115000	30111020	2475	2475	2475	2475	0
434	20241018	114900	30111020	2475	2475	2475	2475	0
435	20241018	114800	30111020	2475	2475	2475	2475	0
436	20241018	114700	30111020	2475	2475	2475	2475	0
437	20241018	114600	30111020	2475	2475	2475	2475	0
438	20241018	114500	30111020	2475	2475	2475	2475	1
439	20241018	114400	30108545	2465	2465	2465	2465	0
440	20241018	114300	30108545	2465	2465	2465	2465	0
441	20241018	114200	30108545	2465	2465	2465	2465	0
442	20241018	114100	30108545	2465	2465	2465	2465	0
443	20241018	114000	30108545	2465	2465	2465	2465	0
444	20241018	113900	30108545	2465	2475	2475	2465	10
445	20241018	113800	30083850	2475	2475	2475	2475	0
446	20241018	113700	30083850	2475	2475	2475	2475	0
447	20241018	113600	30083850	2475	2475	2475	2475	0
448	20241018	113500	30083850	2475	2475	2475	2475	0
449	20241018	113400	30083850	2475	2475	2475	2475	1
450	20241018	113300	30081375	2475	2475	2475	2475	0
451	20241018	113200	30081375	2475	2475	2475	2475	6
452	20241018	113100	30066525	2475	2475	2475	2475	0
453	20241018	113000	30066525	2475	2475	2475	2475	0
454	20241018	112900	30066525	2475	2470	2475	2470	50
455	20241018	112800	29942980	2470	2470	2470	2470	0
456	20241018	112700	29942980	2470	2470	2470	2470	0
457	20241018	112600	29942980	2470	2470	2470	2470	101
458	20241018	112500	29693510	2470	2470	2470	2470	0
459	20241018	112400	29693510	2470	2470	2470	2470	2
460	20241018	112300	29688570	2470	2470	2470	2470	1
461	20241018	112200	29686100	2465	2465	2465	2465	0
462	20241018	112100	29686100	2465	2465	2465	2465	6
463	20241018	112000	29671310	2465	2465	2465	2465	0
464	20241018	111900	29671310	2465	2465	2465	2465	0
465	20241018	111800	29671310	2465	2465	2465	2465	0
466	20241018	111700	29671310	2465	2465	2465	2465	0
467	20241018	111600	29671310	2465	2465	2465	2465	0
468	20241018	111500	29671310	2465	2465	2465	2465	0
469	20241018	111400	29671310	2465	2465	2465	2465	0
470	20241018	111300	29671310	2465	2465	2465	2465	0
471	20241018	111200	29671310	2465	2465	2465	2465	0
472	20241018	111100	29671310	2465	2465	2465	2465	0
473	20241018	111000	29671310	2465	2465	2465	2465	891
474	20241018	110900	27474995	2465	2465	2465	2465	0
475	20241018	110800	27474995	2465	2465	2465	2465	195
476	20241018	110700	26994320	2465	2465	2465	2465	0
477	20241018	110600	26994320	2465	2465	2465	2465	6
478	20241018	110500	26979530	2465	2465	2465	2465	0
479	20241018	110400	26979530	2465	2465	2465	2465	0
480	20241018	110300	26979530	2465	2465	2465	2465	0
481	20241018	110200	26979530	2465	2470	2470	2465	381
482	20241018	110100	26040340	2465	2465	2465	2465	0
483	20241018	110000	26040340	2465	2465	2465	2465	126
484	20241018	105900	25729750	2465	2465	2465	2465	0
485	20241018	105800	25729750	2465	2465	2465	2465	0
486	20241018	105700	25729750	2465	2465	2465	2465	0
487	20241018	105600	25729750	2465	2465	2465	2465	25
488	20241018	105500	25668125	2465	2465	2465	2465	96
489	20241018	105400	25431485	2465	2465	2465	2465	0
490	20241018	105300	25431485	2465	2465	2465	2465	0
491	20241018	105200	25431485	2465	2465	2465	2465	6
492	20241018	105100	25416695	2465	2465	2465	2465	0
493	20241018	105000	25416695	2465	2465	2465	2465	0
494	20241018	104900	25416695	2465	2465	2465	2465	0
495	20241018	104800	25416695	2465	2465	2465	2465	0
496	20241018	104700	25416695	2465	2465	2465	2465	0
497	20241018	104600	25416695	2465	2465	2465	2465	0
498	20241018	104500	25416695	2465	2465	2465	2465	100
499	20241018	104400	25170195	2465	2465	2465	2465	0
500	20241018	104300	25170195	2465	2465	2465	2465	30
501	20241018	104200	25096245	2465	2470	2470	2465	5
502	20241018	104100	25083910	2475	2475	2475	2475	10
503	20241018	104000	25059160	2475	2475	2475	2475	0
504	20241018	103900	25059160	2475	2475	2475	2475	0
505	20241018	103800	25059160	2475	2475	2475	2475	0
506	20241018	103700	25059160	2475	2475	2475	2475	10
507	20241018	103600	25034410	2475	2475	2475	2475	5
508	20241018	103500	25022035	2465	2465	2465	2465	0
509	20241018	103400	25022035	2465	2465	2465	2465	8
510	20241018	103300	25002315	2470	2470	2470	2470	0
511	20241018	103200	25002315	2470	2470	2470	2470	15
512	20241018	103100	24965265	2465	2465	2465	2465	13
513	20241018	103000	24933220	2465	2465	2465	2465	0
514	20241018	102900	24933220	2465	2475	2475	2465	34
515	20241018	102800	24849080	2465	2485	2485	2465	1860
516	20241018	102700	20240555	2490	2490	2490	2490	311
517	20241018	102600	19466165	2490	2490	2490	2490	100
518	20241018	102500	19217165	2495	2500	2500	2495	1061
519	20241018	102400	16566190	2500	2500	2500	2500	5
520	20241018	102300	16553690	2505	2505	2505	2505	0
521	20241018	102200	16553690	2505	2505	2505	2505	0
522	20241018	102100	16553690	2505	2505	2505	2505	52
523	20241018	102000	16423430	2505	2505	2505	2505	3
524	20241018	101900	16415915	2505	2505	2505	2505	8
525	20241018	101800	16395875	2500	2500	2500	2500	0
526	20241018	101700	16395875	2500	2500	2500	2500	500
527	20241018	101600	15145875	2505	2505	2505	2505	0
528	20241018	101500	15145875	2505	2505	2505	2505	0
529	20241018	101400	15145875	2505	2505	2505	2505	24
530	20241018	101300	15085755	2505	2505	2505	2505	0
531	20241018	101200	15085755	2505	2505	2505	2505	0
532	20241018	101100	15085755	2505	2505	2505	2505	6
533	20241018	101000	15070725	2505	2500	2505	2500	126
534	20241018	100900	14755700	2505	2505	2505	2505	0
535	20241018	100800	14755700	2505	2505	2505	2505	0
536	20241018	100700	14755700	2505	2505	2505	2505	0
537	20241018	100600	14755700	2505	2505	2505	2505	0
538	20241018	100500	14755700	2505	2505	2505	2505	0
539	20241018	100400	14755700	2505	2505	2505	2505	0
540	20241018	100300	14755700	2505	2505	2505	2505	1
541	20241018	100200	14753195	2500	2500	2500	2500	131
542	20241018	100100	14425695	2505	2505	2505	2505	11
543	20241018	100000	14398140	2500	2500	2500	2500	0
544	20241018	095900	14398140	2500	2500	2500	2500	0
545	20241018	095800	14398140	2500	2500	2500	2500	0
546	20241018	095700	14398140	2500	2500	2500	2500	78
547	20241018	095600	14203140	2500	2500	2500	2500	0
548	20241018	095500	14203140	2500	2505	2505	2500	8
549	20241018	095400	14183130	2505	2505	2505	2505	0
550	20241018	095300	14183130	2505	2505	2505	2505	2
551	20241018	095200	14178120	2505	2505	2505	2505	0
552	20241018	095100	14178120	2505	2505	2505	2505	1
553	20241018	095000	14175615	2505	2505	2505	2505	25
554	20241018	094900	14112990	2505	2505	2505	2505	5
555	20241018	094800	14100465	2505	2505	2505	2505	0
556	20241018	094700	14100465	2505	2505	2505	2505	0
557	20241018	094600	14100465	2505	2505	2505	2505	20
558	20241018	094500	14050365	2505	2505	2505	2505	5
559	20241018	094400	14037840	2500	2500	2500	2500	0
560	20241018	094300	14037840	2500	2500	2500	2500	210
561	20241018	094200	13512840	2500	2505	2505	2500	301
562	20241018	094100	12759965	2505	2505	2505	2505	126
563	20241018	094000	12444335	2510	2510	2510	2510	8
564	20241018	093900	12424255	2505	2505	2505	2505	1
565	20241018	093800	12421750	2515	2515	2515	2515	1001
566	20241018	093700	9904235	2505	2505	2505	2505	1
567	20241018	093600	9901730	2515	2515	2515	2515	0
568	20241018	093500	9901730	2515	2515	2515	2515	0
569	20241018	093400	9901730	2515	2515	2515	2515	79
570	20241018	093300	9703045	2515	2515	2515	2515	2
571	20241018	093200	9698015	2515	2515	2515	2515	16
572	20241018	093100	9657775	2515	2515	2515	2515	2
573	20241018	093000	9652745	2520	2515	2520	2515	9
574	20241018	092900	9630080	2515	2510	2515	2510	18
575	20241018	092800	9584885	2510	2515	2515	2510	118
576	20241018	092700	9288495	2515	2515	2515	2515	200
577	20241018	092600	8785495	2520	2520	2520	2520	5
578	20241018	092500	8772895	2520	2520	2520	2520	1200
579	20241018	092400	5748895	2520	2520	2520	2520	2
580	20241018	092300	5743855	2520	2520	2520	2520	3
581	20241018	092200	5736295	2520	2520	2520	2520	50
582	20241018	092100	5610295	2520	2520	2520	2520	0
583	20241018	092000	5610295	2520	2520	2520	2520	0
584	20241018	091900	5610295	2520	2520	2535	2520	101
585	20241018	091800	5354300	2520	2520	2520	2520	0
586	20241018	091700	5354300	2520	2525	2525	2520	540
587	20241018	091600	3993405	2525	2530	2530	2520	817
588	20241018	091500	1930470	2530	2530	2530	2530	0
589	20241018	091400	1930470	2530	2530	2530	2530	2
590	20241018	091300	1925410	2530	2530	2530	2530	0
591	20241018	091200	1925410	2530	2530	2530	2530	0
592	20241018	091100	1925410	2530	2530	2530	2530	0
593	20241018	091000	1925410	2530	2530	2530	2530	180
594	20241018	090900	1470010	2530	2530	2530	2530	0
595	20241018	090800	1470010	2530	2530	2530	2530	0
596	20241018	090700	1470010	2530	2530	2530	2530	0
597	20241018	090600	1470010	2530	2550	2550	2530	573
598	20241018	090500	15300	2545	2545	2545	2545	0
599	20241018	090400	15300	2545	2545	2545	2545	0
600	20241018	090300	15300	2545	2545	2545	2545	0
601	20241018	090200	15300	2545	2545	2545	2545	0
602	20241018	090100	15300	2545	2545	2545	2545	0
603	20241018	090000	15300	2545	2575	2575	2545	6