KissMeData/028080/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191200	210438255	3030	3030	3030	3030	1010
3	20241018	191100	210438255	3030	3030	3030	3030	0
4	20241018	191000	210438255	3030	3030	3030	3030	0
5	20241018	190900	210438255	3030	3030	3030	3030	0
6	20241018	190800	210438255	3030	3030	3030	3030	0
7	20241018	190700	210438255	3030	3030	3030	3030	0
8	20241018	190600	210438255	3030	3030	3030	3030	0
9	20241018	190500	210438255	3030	3030	3030	3030	0
10	20241018	190400	210438255	3030	3030	3030	3030	0
11	20241018	190300	210438255	3030	3030	3030	3030	0
12	20241018	190200	210438255	3030	3030	3030	3030	0
13	20241018	190100	210438255	3030	3030	3030	3030	0
14	20241018	190000	210438255	3030	3030	3030	3030	0
15	20241018	185900	210438255	3030	3030	3030	3030	0
16	20241018	185800	210438255	3030	3030	3030	3030	0
17	20241018	185700	210438255	3030	3030	3030	3030	0
18	20241018	185600	210438255	3030	3030	3030	3030	0
19	20241018	185500	210438255	3030	3030	3030	3030	0
20	20241018	185400	210438255	3030	3030	3030	3030	0
21	20241018	185300	210438255	3030	3030	3030	3030	0
22	20241018	185200	210438255	3030	3030	3030	3030	0
23	20241018	185100	210438255	3030	3030	3030	3030	0
24	20241018	185000	210438255	3030	3030	3030	3030	0
25	20241018	184900	210438255	3030	3030	3030	3030	0
26	20241018	184800	210438255	3030	3030	3030	3030	0
27	20241018	184700	210438255	3030	3030	3030	3030	0
28	20241018	184600	210438255	3030	3030	3030	3030	0
29	20241018	184500	210438255	3030	3030	3030	3030	0
30	20241018	184400	210438255	3030	3030	3030	3030	0
31	20241018	184300	210438255	3030	3030	3030	3030	0
32	20241018	184200	210438255	3030	3030	3030	3030	1010
33	20241018	184100	210438255	3030	3030	3030	3030	0
34	20241018	184000	210438255	3030	3030	3030	3030	0
35	20241018	183900	210438255	3030	3030	3030	3030	0
36	20241018	183800	210438255	3030	3030	3030	3030	0
37	20241018	183700	210438255	3030	3030	3030	3030	0
38	20241018	183600	210438255	3030	3030	3030	3030	0
39	20241018	183500	210438255	3030	3030	3030	3030	0
40	20241018	183400	210438255	3030	3030	3030	3030	0
41	20241018	183300	210438255	3030	3030	3030	3030	0
42	20241018	183200	210438255	3030	3030	3030	3030	0
43	20241018	183100	210438255	3030	3030	3030	3030	0
44	20241018	183000	210438255	3030	3030	3030	3030	0
45	20241018	182900	210438255	3030	3030	3030	3030	0
46	20241018	182800	210438255	3030	3030	3030	3030	0
47	20241018	182700	210438255	3030	3030	3030	3030	0
48	20241018	182600	210438255	3030	3030	3030	3030	0
49	20241018	182500	210438255	3030	3030	3030	3030	0
50	20241018	182400	210438255	3030	3030	3030	3030	0
51	20241018	182300	210438255	3030	3030	3030	3030	0
52	20241018	182200	210438255	3030	3030	3030	3030	0
53	20241018	182100	210438255	3030	3030	3030	3030	0
54	20241018	182000	210438255	3030	3030	3030	3030	0
55	20241018	181900	210438255	3030	3030	3030	3030	0
56	20241018	181800	210438255	3030	3030	3030	3030	0
57	20241018	181700	210438255	3030	3030	3030	3030	0
58	20241018	181600	210438255	3030	3030	3030	3030	0
59	20241018	181500	210438255	3030	3030	3030	3030	0
60	20241018	181400	210438255	3030	3030	3030	3030	0
61	20241018	181300	210438255	3030	3030	3030	3030	0
62	20241018	181200	210438255	3030	3030	3030	3030	1010
63	20241018	181100	210438255	3030	3030	3030	3030	0
64	20241018	181000	210438255	3030	3030	3030	3030	0
65	20241018	180900	210438255	3030	3030	3030	3030	0
66	20241018	180800	210438255	3030	3030	3030	3030	0
67	20241018	180700	210438255	3030	3030	3030	3030	0
68	20241018	180600	210438255	3030	3030	3030	3030	0
69	20241018	180500	210438255	3030	3030	3030	3030	0
70	20241018	180400	210438255	3030	3030	3030	3030	0
71	20241018	180300	210438255	3030	3030	3030	3030	0
72	20241018	180200	210438255	3030	3030	3030	3030	0
73	20241018	180100	210438255	3030	3030	3030	3030	0
74	20241018	180000	210438255	3030	3030	3030	3030	0
75	20241018	175900	210438255	3030	3030	3030	3030	0
76	20241018	175800	210438255	3030	3030	3030	3030	0
77	20241018	175700	210438255	3030	3030	3030	3030	0
78	20241018	175600	210438255	3030	3030	3030	3030	0
79	20241018	175500	210438255	3030	3030	3030	3030	0
80	20241018	175400	210438255	3030	3030	3030	3030	0
81	20241018	175300	210438255	3030	3030	3030	3030	0
82	20241018	175200	210438255	3030	3030	3030	3030	0
83	20241018	175100	210438255	3030	3030	3030	3030	0
84	20241018	175000	210438255	3030	3030	3030	3030	0
85	20241018	174900	210438255	3030	3030	3030	3030	0
86	20241018	174800	210438255	3030	3030	3030	3030	0
87	20241018	174700	210438255	3030	3030	3030	3030	0
88	20241018	174600	210438255	3030	3030	3030	3030	0
89	20241018	174500	210438255	3030	3030	3030	3030	0
90	20241018	174400	210438255	3030	3030	3030	3030	0
91	20241018	174300	210438255	3030	3030	3030	3030	0
92	20241018	174200	210438255	3030	3030	3030	3030	1010
93	20241018	174100	210438255	3030	3030	3030	3030	0
94	20241018	174000	210438255	3030	3030	3030	3030	0
95	20241018	173900	210438255	3030	3030	3030	3030	0
96	20241018	173800	210438255	3030	3030	3030	3030	0
97	20241018	173700	210438255	3030	3030	3030	3030	0
98	20241018	173600	210438255	3030	3030	3030	3030	0
99	20241018	173500	210438255	3030	3030	3030	3030	0
100	20241018	173400	210438255	3030	3030	3030	3030	0
101	20241018	173300	210438255	3030	3030	3030	3030	0
102	20241018	173200	210438255	3030	3030	3030	3030	0
103	20241018	173100	210438255	3030	3030	3030	3030	0
104	20241018	173000	210438255	3030	3030	3030	3030	0
105	20241018	172900	210438255	3030	3030	3030	3030	0
106	20241018	172800	210438255	3030	3030	3030	3030	0
107	20241018	172700	210438255	3030	3030	3030	3030	0
108	20241018	172600	210438255	3030	3030	3030	3030	0
109	20241018	172500	210438255	3030	3030	3030	3030	0
110	20241018	172400	210438255	3030	3030	3030	3030	0
111	20241018	172300	210438255	3030	3030	3030	3030	0
112	20241018	172200	210438255	3030	3030	3030	3030	0
113	20241018	172100	210438255	3030	3030	3030	3030	0
114	20241018	172000	210438255	3030	3030	3030	3030	0
115	20241018	171900	210438255	3030	3030	3030	3030	0
116	20241018	171800	210438255	3030	3030	3030	3030	0
117	20241018	171700	210438255	3030	3030	3030	3030	0
118	20241018	171600	210438255	3030	3030	3030	3030	0
119	20241018	171500	210438255	3030	3030	3030	3030	0
120	20241018	171400	210438255	3030	3030	3030	3030	0
121	20241018	171300	210438255	3030	3030	3030	3030	0
122	20241018	171200	210438255	3030	3030	3030	3030	1010
123	20241018	171100	210438255	3030	3030	3030	3030	0
124	20241018	171000	210438255	3030	3030	3030	3030	0
125	20241018	170900	210438255	3030	3030	3030	3030	0
126	20241018	170800	210438255	3030	3030	3030	3030	0
127	20241018	170700	210438255	3030	3030	3030	3030	0
128	20241018	170600	210438255	3030	3030	3030	3030	0
129	20241018	170500	210438255	3030	3030	3030	3030	0
130	20241018	170400	210438255	3030	3030	3030	3030	0
131	20241018	170300	210438255	3030	3030	3030	3030	0
132	20241018	170200	210438255	3030	3030	3030	3030	0
133	20241018	170100	210438255	3030	3030	3030	3030	0
134	20241018	170000	210438255	3030	3030	3030	3030	0
135	20241018	165900	210438255	3030	3030	3030	3030	0
136	20241018	165800	210438255	3030	3030	3030	3030	0
137	20241018	165700	210438255	3030	3030	3030	3030	0
138	20241018	165600	210438255	3030	3030	3030	3030	0
139	20241018	165500	210438255	3030	3030	3030	3030	0
140	20241018	165400	210438255	3030	3030	3030	3030	0
141	20241018	165300	210438255	3030	3030	3030	3030	0
142	20241018	165200	210438255	3030	3030	3030	3030	0
143	20241018	165100	210438255	3030	3030	3030	3030	0
144	20241018	165000	210438255	3030	3030	3030	3030	0
145	20241018	164900	210438255	3030	3030	3030	3030	0
146	20241018	164800	210438255	3030	3030	3030	3030	0
147	20241018	164700	210438255	3030	3030	3030	3030	0
148	20241018	164600	210438255	3030	3030	3030	3030	0
149	20241018	164500	210438255	3030	3030	3030	3030	0
150	20241018	164400	210438255	3030	3030	3030	3030	0
151	20241018	164300	210438255	3030	3030	3030	3030	0
152	20241018	164200	210438255	3030	3030	3030	3030	1010
153	20241018	164100	210438255	3030	3030	3030	3030	0
154	20241018	164000	210438255	3030	3030	3030	3030	0
155	20241018	163900	210438255	3030	3030	3030	3030	0
156	20241018	163800	210438255	3030	3030	3030	3030	0
157	20241018	163700	210438255	3030	3030	3030	3030	0
158	20241018	163600	210438255	3030	3030	3030	3030	0
159	20241018	163500	210438255	3030	3030	3030	3030	0
160	20241018	163400	210438255	3030	3030	3030	3030	0
161	20241018	163300	210438255	3030	3030	3030	3030	0
162	20241018	163200	210438255	3030	3030	3030	3030	0
163	20241018	163100	210438255	3030	3030	3030	3030	0
164	20241018	163000	210438255	3030	3030	3030	3030	0
165	20241018	162900	210438255	3030	3030	3030	3030	0
166	20241018	162800	210438255	3030	3030	3030	3030	0
167	20241018	162700	210438255	3030	3030	3030	3030	0
168	20241018	162600	210438255	3030	3030	3030	3030	0
169	20241018	162500	210438255	3030	3030	3030	3030	0
170	20241018	162400	210438255	3030	3030	3030	3030	0
171	20241018	162300	210438255	3030	3030	3030	3030	0
172	20241018	162200	210438255	3030	3030	3030	3030	0
173	20241018	162100	210438255	3030	3030	3030	3030	0
174	20241018	162000	210438255	3030	3030	3030	3030	0
175	20241018	161900	210438255	3030	3030	3030	3030	0
176	20241018	161800	210438255	3030	3030	3030	3030	0
177	20241018	161700	210438255	3030	3030	3030	3030	0
178	20241018	161600	210438255	3030	3030	3030	3030	0
179	20241018	161500	210438255	3030	3030	3030	3030	0
180	20241018	161400	210438255	3030	3030	3030	3030	0
181	20241018	161300	210438255	3030	3030	3030	3030	0
182	20241018	161200	210438255	3030	3030	3030	3030	1010
183	20241018	161100	210438255	3030	3030	3030	3030	0
184	20241018	161000	210438255	3030	3030	3030	3030	0
185	20241018	160900	210438255	3030	3030	3030	3030	0
186	20241018	160800	210438255	3030	3030	3030	3030	0
187	20241018	160700	210438255	3030	3030	3030	3030	0
188	20241018	160600	210438255	3030	3030	3030	3030	0
189	20241018	160500	210438255	3030	3030	3030	3030	0
190	20241018	160400	210438255	3030	3030	3030	3030	0
191	20241018	160300	210438255	3030	3030	3030	3030	0
192	20241018	160200	210438255	3030	3030	3030	3030	0
193	20241018	160100	210438255	3030	3030	3030	3030	0
194	20241018	160000	210438255	3030	3030	3030	3030	0
195	20241018	155900	210438255	3030	3030	3030	3030	0
196	20241018	155800	210438255	3030	3030	3030	3030	0
197	20241018	155700	210438255	3030	3030	3030	3030	0
198	20241018	155600	210438255	3030	3030	3030	3030	0
199	20241018	155500	210438255	3030	3030	3030	3030	0
200	20241018	155400	210438255	3030	3030	3030	3030	0
201	20241018	155300	210438255	3030	3030	3030	3030	0
202	20241018	155200	210438255	3030	3030	3030	3030	0
203	20241018	155100	210438255	3030	3030	3030	3030	0
204	20241018	155000	210438255	3030	3030	3030	3030	0
205	20241018	154900	210438255	3030	3030	3030	3030	0
206	20241018	154800	210438255	3030	3030	3030	3030	0
207	20241018	154700	210438255	3030	3030	3030	3030	0
208	20241018	154600	210438255	3030	3030	3030	3030	0
209	20241018	154500	210438255	3030	3030	3030	3030	0
210	20241018	154400	210438255	3030	3030	3030	3030	0
211	20241018	154300	210438255	3030	3030	3030	3030	0
212	20241018	154200	210438255	3030	3030	3030	3030	1010
213	20241018	154100	210438255	3030	3030	3030	3030	0
214	20241018	154000	210438255	3030	3030	3030	3030	0
215	20241018	153900	210438255	3030	3030	3030	3030	0
216	20241018	153800	210438255	3030	3030	3030	3030	0
217	20241018	153700	210438255	3030	3030	3030	3030	0
218	20241018	153600	210438255	3030	3030	3030	3030	0
219	20241018	153500	210438255	3030	3030	3030	3030	0
220	20241018	153400	210438255	3030	3030	3030	3030	0
221	20241018	153300	210438255	3030	3030	3030	3030	0
222	20241018	153200	210438255	3030	3030	3030	3030	0
223	20241018	153100	210438255	3030	3030	3030	3030	0
224	20241018	153000	210438255	3030	3030	3030	3030	1010
225	20241018	152900	207377955	3000	3000	3000	3000	0
226	20241018	152800	207377955	3000	3000	3000	3000	0
227	20241018	152700	207377955	3000	3000	3000	3000	0
228	20241018	152600	207377955	3000	3000	3000	3000	0
229	20241018	152500	207377955	3000	3000	3000	3000	0
230	20241018	152400	207377955	3000	3000	3000	3000	0
231	20241018	152300	207377955	3000	3000	3000	3000	0
232	20241018	152200	207377955	3000	3000	3000	3000	0
233	20241018	152100	207377955	3000	3000	3000	3000	0
234	20241018	152000	207377955	3000	3000	3000	3000	0
235	20241018	151900	207377955	3000	3000	3000	3000	0
236	20241018	151800	207377955	3000	3000	3000	3000	23
237	20241018	151700	207308955	3000	3000	3000	3000	0
238	20241018	151600	207308955	3000	3000	3000	3000	0
239	20241018	151500	207308955	3000	3005	3020	3000	441
240	20241018	151400	205984020	3000	3005	3005	3000	53
241	20241018	151300	205824770	3005	3005	3005	3005	0
242	20241018	151200	205824770	3005	3000	3005	3000	155
243	20241018	151100	205359140	3000	3000	3000	3000	0
244	20241018	151000	205359140	3000	3000	3000	3000	0
245	20241018	150900	205359140	3000	3000	3000	3000	0
246	20241018	150800	205359140	3000	3000	3000	3000	10
247	20241018	150700	205329140	3000	3000	3000	3000	0
248	20241018	150600	205329140	3000	3000	3000	3000	0
249	20241018	150500	205329140	3000	3000	3000	3000	9
250	20241018	150400	205302140	3000	3000	3000	3000	10
251	20241018	150300	205272140	3015	3015	3015	3015	0
252	20241018	150200	205272140	3015	3015	3015	3015	0
253	20241018	150100	205272140	3015	3015	3015	3015	10
254	20241018	150000	205241990	3015	3010	3015	3010	10
255	20241018	145900	205211845	3000	3000	3000	3000	0
256	20241018	145800	205211845	3000	3000	3000	3000	0
257	20241018	145700	205211845	3000	3000	3000	3000	0
258	20241018	145600	205211845	3000	3000	3000	3000	0
259	20241018	145500	205211845	3000	3005	3005	3000	522
260	20241018	145400	203645415	3010	3010	3010	3010	0
261	20241018	145300	203645415	3010	3010	3010	3010	0
262	20241018	145200	203645415	3010	3010	3010	3010	150
263	20241018	145100	203193915	3010	3010	3010	3010	0
264	20241018	145000	203193915	3010	3010	3010	3010	0
265	20241018	144900	203193915	3010	3010	3010	3010	0
266	20241018	144800	203193915	3010	3010	3010	3010	0
267	20241018	144700	203193915	3010	3010	3010	3010	63
268	20241018	144600	203004285	3000	3000	3000	3000	0
269	20241018	144500	203004285	3000	3000	3000	3000	0
270	20241018	144400	203004285	3000	3000	3000	3000	30
271	20241018	144300	202914285	3005	3005	3005	3005	0
272	20241018	144200	202914285	3005	3010	3010	3005	697
273	20241018	144100	200817180	3010	3010	3010	3010	0
274	20241018	144000	200817180	3010	3010	3010	3010	0
275	20241018	143900	200817180	3010	3010	3010	3010	0
276	20241018	143800	200817180	3010	3010	3010	3010	0
277	20241018	143700	200817180	3010	3010	3010	3010	0
278	20241018	143600	200817180	3010	3010	3010	3010	0
279	20241018	143500	200817180	3010	3020	3020	3010	127
280	20241018	143400	200434010	3020	3020	3020	3020	0
281	20241018	143300	200434010	3020	3020	3020	3020	10
282	20241018	143200	200403810	3020	3020	3020	3020	0
283	20241018	143100	200403810	3020	3020	3020	3020	0
284	20241018	143000	200403810	3020	3020	3020	3020	0
285	20241018	142900	200403810	3020	3020	3020	3020	0
286	20241018	142800	200403810	3020	3020	3020	3020	0
287	20241018	142700	200403810	3020	3025	3025	3020	36
288	20241018	142600	200294925	3030	3030	3030	3030	40
289	20241018	142500	200173725	3030	3030	3030	3030	4
290	20241018	142400	200161605	3025	3025	3025	3025	0
291	20241018	142300	200161605	3025	3025	3025	3025	1
292	20241018	142200	200158580	3020	3020	3020	3020	142
293	20241018	142100	199729740	3025	3025	3025	3025	97
294	20241018	142000	199436315	3025	3025	3025	3025	0
295	20241018	141900	199436315	3025	3025	3025	3025	136
296	20241018	141800	199024915	3030	3030	3030	3030	0
297	20241018	141700	199024915	3030	3030	3030	3030	0
298	20241018	141600	199024915	3030	3030	3030	3030	0
299	20241018	141500	199024915	3030	3030	3030	3030	0
300	20241018	141400	199024915	3030	3030	3030	3030	0
301	20241018	141300	199024915	3030	3030	3030	3030	0
302	20241018	141200	199024915	3030	3030	3030	3030	152
303	20241018	141100	198564355	3025	3025	3025	3025	30
304	20241018	141000	198473605	3025	3025	3025	3025	67
305	20241018	140900	198270930	3020	3020	3020	3020	0
306	20241018	140800	198270930	3020	3020	3020	3020	443
307	20241018	140700	196933070	3015	3015	3015	3015	0
308	20241018	140600	196933070	3015	3015	3015	3015	0
309	20241018	140500	196933070	3015	3015	3015	3015	0
310	20241018	140400	196933070	3015	3015	3015	3015	0
311	20241018	140300	196933070	3015	3030	3030	3015	143
312	20241018	140200	196501130	3030	3020	3030	3020	193
313	20241018	140100	195917420	3010	3010	3010	3010	0
314	20241018	140000	195917420	3010	3010	3010	3010	0
315	20241018	135900	195917420	3010	3010	3010	3010	1762
316	20241018	135800	190613800	3005	3010	3010	3005	177
317	20241018	135700	190081580	3010	3010	3010	3010	0
318	20241018	135600	190081580	3010	3010	3010	3010	0
319	20241018	135500	190081580	3010	3010	3010	3010	0
320	20241018	135400	190081580	3010	3010	3010	3010	0
321	20241018	135300	190081580	3010	3010	3010	3010	0
322	20241018	135200	190081580	3010	3010	3010	3010	0
323	20241018	135100	190081580	3010	3010	3010	3010	6
324	20241018	135000	190063520	3010	3010	3010	3010	0
325	20241018	134900	190063520	3010	3010	3010	3010	0
326	20241018	134800	190063520	3010	3010	3010	3010	0
327	20241018	134700	190063520	3010	3010	3010	3010	76
328	20241018	134600	189834760	3005	3005	3005	3005	0
329	20241018	134500	189834760	3005	3005	3005	3005	0
330	20241018	134400	189834760	3005	3005	3005	3005	0
331	20241018	134300	189834760	3005	3005	3005	3005	0
332	20241018	134200	189834760	3005	3005	3005	3005	0
333	20241018	134100	189834760	3005	3005	3005	3005	0
334	20241018	134000	189834760	3005	3005	3005	3005	0
335	20241018	133900	189834760	3005	3005	3005	3005	0
336	20241018	133800	189834760	3005	3005	3005	3005	0
337	20241018	133700	189834760	3005	3005	3005	3005	0
338	20241018	133600	189834760	3005	3005	3005	3005	0
339	20241018	133500	189834760	3005	3005	3005	3005	0
340	20241018	133400	189834760	3005	3005	3005	3005	1
341	20241018	133300	189831755	3005	3005	3005	3005	0
342	20241018	133200	189831755	3005	3005	3005	3005	0
343	20241018	133100	189831755	3005	3005	3005	3005	0
344	20241018	133000	189831755	3005	3005	3005	3005	0
345	20241018	132900	189831755	3005	3005	3005	3005	0
346	20241018	132800	189831755	3005	3005	3005	3005	0
347	20241018	132700	189831755	3005	3005	3005	3005	0
348	20241018	132600	189831755	3005	3005	3005	3005	76
349	20241018	132500	189603375	3015	3015	3015	3015	0
350	20241018	132400	189603375	3015	3015	3015	3015	0
351	20241018	132300	189603375	3015	3015	3015	3015	12
352	20241018	132200	189567195	2995	2995	2995	2995	133
353	20241018	132100	189168860	2965	2965	2965	2965	0
354	20241018	132000	189168860	2965	2965	2965	2965	0
355	20241018	131900	189168860	2965	2965	2965	2965	0
356	20241018	131800	189168860	2965	2965	2965	2965	0
357	20241018	131700	189168860	2965	2975	2975	2965	164
358	20241018	131600	188681910	2975	2975	2975	2975	0
359	20241018	131500	188681910	2975	2975	2975	2975	49
360	20241018	131400	188536135	2985	2985	2985	2985	0
361	20241018	131300	188536135	2985	2985	2985	2985	0
362	20241018	131200	188536135	2985	2985	2985	2985	0
363	20241018	131100	188536135	2985	2985	2985	2985	0
364	20241018	131000	188536135	2985	2985	2985	2985	0
365	20241018	130900	188536135	2985	2985	2985	2985	0
366	20241018	130800	188536135	2985	2985	2985	2985	0
367	20241018	130700	188536135	2985	2990	2990	2970	368
368	20241018	130600	187443085	2970	2995	2995	2970	128
369	20241018	130500	187061845	2995	2980	3025	2980	228
370	20241018	130400	186378780	2975	2975	2975	2975	0
371	20241018	130300	186378780	2975	2975	2975	2975	0
372	20241018	130200	186378780	2975	2975	2975	2975	0
373	20241018	130100	186378780	2975	2975	2975	2975	30
374	20241018	130000	186289530	2975	2975	2975	2975	0
375	20241018	125900	186289530	2975	2975	2975	2975	0
376	20241018	125800	186289530	2975	2970	2975	2970	202
377	20241018	125700	185689185	2970	2975	2975	2970	217
378	20241018	125600	185044675	2970	2970	2970	2970	0
379	20241018	125500	185044675	2970	2980	2980	2970	108
380	20241018	125400	184723405	2980	2980	2980	2980	3
381	20241018	125300	184714465	3010	3000	3010	3000	83
382	20241018	125200	184465195	3020	3020	3020	3020	0
383	20241018	125100	184465195	3020	3020	3020	3020	0
384	20241018	125000	184465195	3020	3020	3020	3020	0
385	20241018	124900	184465195	3020	3020	3020	3020	0
386	20241018	124800	184465195	3020	3025	3025	3020	21
387	20241018	124700	184401715	2995	2970	2995	2970	66
388	20241018	124600	184204665	2970	2985	2985	2970	53
389	20241018	124500	184047045	3000	3000	3000	3000	0
390	20241018	124400	184047045	3000	3000	3000	3000	0
391	20241018	124300	184047045	3000	3000	3000	3000	0
392	20241018	124200	184047045	3000	3000	3000	3000	0
393	20241018	124100	184047045	3000	2995	3000	2995	70
394	20241018	124000	183837135	3000	3000	3000	3000	1
395	20241018	123900	183834135	2985	2985	2985	2985	0
396	20241018	123800	183834135	2985	2990	2990	2985	1022
397	20241018	123700	180783190	2990	3015	3020	2985	4394
398	20241018	123600	167598550	3015	3030	3030	3015	1881
399	20241018	123500	161908085	3030	3055	3055	3030	865
400	20241018	123400	159268605	3075	3075	3075	3075	0
401	20241018	123300	159268605	3075	3075	3075	3075	100
402	20241018	123200	158961105	3085	3085	3085	3085	0
403	20241018	123100	158961105	3085	3045	3085	3045	130
404	20241018	123000	158564235	3030	3030	3030	3030	10
405	20241018	122900	158533935	3030	3040	3045	3030	323
406	20241018	122800	157553405	3035	3035	3035	3035	0
407	20241018	122700	157553405	3035	3035	3035	3035	0
408	20241018	122600	157553405	3035	3035	3035	3035	0
409	20241018	122500	157553405	3035	3035	3035	3035	73
410	20241018	122400	157331850	3035	3045	3050	3030	424
411	20241018	122300	156043755	3045	3080	3080	3045	2622
412	20241018	122200	147991240	3075	3060	3100	3050	4927
413	20241018	122100	132775330	3050	3050	3050	3040	160
414	20241018	122000	132287430	3040	3040	3040	3040	0
415	20241018	121900	132287430	3040	3015	3045	3015	9167
416	20241018	121800	104458080	3005	3005	3005	3005	500
417	20241018	121700	102955580	3005	3005	3005	3000	992
418	20241018	121600	99976440	3030	3020	3030	3020	542
419	20241018	121500	98336820	3000	3000	3000	3000	0
420	20241018	121400	98336820	3000	3000	3000	3000	11
421	20241018	121300	98303820	3000	3000	3000	3000	250
422	20241018	121200	97553820	3000	3000	3000	3000	1
423	20241018	121100	97550820	3015	3015	3015	3015	10
424	20241018	121000	97520670	3020	3020	3020	3020	110
425	20241018	120900	97188470	3020	3020	3020	3020	0
426	20241018	120800	97188470	3020	3020	3020	3020	0
427	20241018	120700	97188470	3020	3020	3020	3020	0
428	20241018	120600	97188470	3020	3020	3020	3020	0
429	20241018	120500	97188470	3020	3020	3020	3020	0
430	20241018	120400	97188470	3020	3010	3020	3010	30
431	20241018	120300	97097940	3000	3000	3000	3000	0
432	20241018	120200	97097940	3000	3000	3000	3000	0
433	20241018	120100	97097940	3000	3000	3000	3000	1814
434	20241018	120000	91655940	3005	3005	3005	3005	40
435	20241018	115900	91535740	3005	3005	3005	3005	0
436	20241018	115800	91535740	3005	3005	3005	3005	1032
437	20241018	115700	88434580	3000	3000	3000	3000	1327
438	20241018	115600	84453580	3000	3000	3000	3000	0
439	20241018	115500	84453580	3000	2995	3000	2995	905
440	20241018	115400	81738585	3000	3000	3000	3000	1905
441	20241018	115300	76023585	3000	2960	3005	2960	3093
442	20241018	115200	66778505	2950	2950	2950	2950	0
443	20241018	115100	66778505	2950	2950	2950	2950	0
444	20241018	115000	66778505	2950	2950	2950	2950	70
445	20241018	114900	66572005	2960	2960	2960	2960	0
446	20241018	114800	66572005	2960	2960	2960	2960	0
447	20241018	114700	66572005	2960	2960	2960	2960	0
448	20241018	114600	66572005	2960	2960	2960	2960	24
449	20241018	114500	66500965	2960	2960	2960	2960	0
450	20241018	114400	66500965	2960	2960	2960	2960	0
451	20241018	114300	66500965	2960	2960	2960	2960	0
452	20241018	114200	66500965	2960	2960	2960	2960	0
453	20241018	114100	66500965	2960	2960	2960	2960	0
454	20241018	114000	66500965	2960	2960	2960	2960	5
455	20241018	113900	66486165	2950	2950	2950	2950	0
456	20241018	113800	66486165	2950	2950	2950	2950	0
457	20241018	113700	66486165	2950	2950	2950	2950	0
458	20241018	113600	66486165	2950	2950	2950	2950	0
459	20241018	113500	66486165	2950	2950	2950	2950	1
460	20241018	113400	66483215	2960	2960	2960	2960	0
461	20241018	113300	66483215	2960	2960	2960	2960	0
462	20241018	113200	66483215	2960	2960	2960	2960	0
463	20241018	113100	66483215	2960	2960	2960	2960	0
464	20241018	113000	66483215	2960	2935	2960	2935	112
465	20241018	112900	66154145	2965	2965	2965	2965	0
466	20241018	112800	66154145	2965	2965	2965	2965	0
467	20241018	112700	66154145	2965	2965	2965	2965	0
468	20241018	112600	66154145	2965	2965	2965	2965	0
469	20241018	112500	66154145	2965	2965	2965	2965	0
470	20241018	112400	66154145	2965	2965	2965	2965	0
471	20241018	112300	66154145	2965	2965	2965	2965	0
472	20241018	112200	66154145	2965	2965	2965	2965	0
473	20241018	112100	66154145	2965	2965	2965	2965	0
474	20241018	112000	66154145	2965	2965	2965	2965	0
475	20241018	111900	66154145	2965	2965	2965	2965	0
476	20241018	111800	66154145	2965	2965	2965	2965	3
477	20241018	111700	66145250	2930	2930	2930	2930	0
478	20241018	111600	66145250	2930	2930	2930	2930	1
479	20241018	111500	66142320	2930	2945	2945	2930	790
480	20241018	111400	63826255	2945	2945	2945	2945	0
481	20241018	111300	63826255	2945	2945	2945	2945	0
482	20241018	111200	63826255	2945	2945	2945	2945	0
483	20241018	111100	63826255	2945	2945	2945	2945	0
484	20241018	111000	63826255	2945	2945	2945	2945	0
485	20241018	110900	63826255	2945	2945	2945	2945	0
486	20241018	110800	63826255	2945	2945	2945	2945	153
487	20241018	110700	63375670	2975	2975	2975	2975	0
488	20241018	110600	63375670	2975	2975	2975	2975	0
489	20241018	110500	63375670	2975	2975	2975	2975	0
490	20241018	110400	63375670	2975	2975	2975	2975	20
491	20241018	110300	63316170	2980	2980	2980	2980	0
492	20241018	110200	63316170	2980	2980	2980	2980	0
493	20241018	110100	63316170	2980	2980	2980	2980	0
494	20241018	110000	63316170	2980	2940	2980	2935	1074
495	20241018	105900	60131730	2960	2960	2960	2960	2
496	20241018	105800	60125810	2965	2965	2965	2965	0
497	20241018	105700	60125810	2965	2965	2965	2965	11
498	20241018	105600	60093195	2970	2955	2970	2955	11
499	20241018	105500	60060675	2935	2935	2935	2935	0
500	20241018	105400	60060675	2935	2935	2935	2935	0
501	20241018	105300	60060675	2935	2935	2935	2935	0
502	20241018	105200	60060675	2935	2940	2940	2935	361
503	20241018	105100	59001135	2945	2945	2945	2945	0
504	20241018	105000	59001135	2945	2945	2945	2945	0
505	20241018	104900	59001135	2945	2945	2945	2945	0
506	20241018	104800	59001135	2945	2945	2945	2945	0
507	20241018	104700	59001135	2945	2945	2945	2945	0
508	20241018	104600	59001135	2945	2945	2945	2945	0
509	20241018	104500	59001135	2945	2945	2945	2945	0
510	20241018	104400	59001135	2945	2975	2975	2945	340
511	20241018	104300	57999685	2975	2975	2975	2975	0
512	20241018	104200	57999685	2975	2975	2975	2975	0
513	20241018	104100	57999685	2975	2975	2975	2975	0
514	20241018	104000	57999685	2975	2945	2975	2945	2003
515	20241018	103900	52041855	2930	2930	2930	2930	0
516	20241018	103800	52041855	2930	2930	2930	2930	0
517	20241018	103700	52041855	2930	2930	2930	2930	12
518	20241018	103600	52006695	2940	2940	2940	2940	0
519	20241018	103500	52006695	2940	2945	2945	2940	512
520	20241018	103400	50500365	2950	2950	2950	2950	0
521	20241018	103300	50500365	2950	2950	2950	2950	0
522	20241018	103200	50500365	2950	2950	2950	2950	0
523	20241018	103100	50500365	2950	2950	2950	2950	0
524	20241018	103000	50500365	2950	2950	2950	2950	389
525	20241018	102900	49352815	2965	2965	2965	2965	0
526	20241018	102800	49352815	2965	2965	2965	2965	0
527	20241018	102700	49352815	2965	2965	2965	2965	0
528	20241018	102600	49352815	2965	2965	2965	2965	1944
529	20241018	102500	43588855	2970	2970	2970	2970	0
530	20241018	102400	43588855	2970	2970	2970	2970	0
531	20241018	102300	43588855	2970	2970	2970	2970	0
532	20241018	102200	43588855	2970	2970	2970	2970	1
533	20241018	102100	43585885	2965	2965	2965	2965	0
534	20241018	102000	43585885	2965	2965	2965	2965	0
535	20241018	101900	43585885	2965	2965	2965	2965	0
536	20241018	101800	43585885	2965	2965	2965	2965	0
537	20241018	101700	43585885	2965	2965	2965	2965	351
538	20241018	101600	42545170	2970	2970	2970	2970	130
539	20241018	101500	42159070	2960	2960	2960	2960	0
540	20241018	101400	42159070	2960	2960	2960	2960	0
541	20241018	101300	42159070	2960	2960	2960	2960	0
542	20241018	101200	42159070	2960	2960	2960	2960	0
543	20241018	101100	42159070	2960	2960	2960	2960	0
544	20241018	101000	42159070	2960	2960	2960	2960	0
545	20241018	100900	42159070	2960	2955	2960	2955	765
546	20241018	100800	39895635	2955	2955	2955	2955	0
547	20241018	100700	39895635	2955	2955	2955	2955	0
548	20241018	100600	39895635	2955	2955	2955	2955	1
549	20241018	100500	39892680	2955	2955	2955	2955	0
550	20241018	100400	39892680	2955	2955	2955	2955	0
551	20241018	100300	39892680	2955	2955	2955	2955	0
552	20241018	100200	39892680	2955	2955	2955	2955	0
553	20241018	100100	39892680	2955	2955	2955	2955	0
554	20241018	100000	39892680	2955	2955	2955	2955	0
555	20241018	095900	39892680	2955	2955	2955	2955	0
556	20241018	095800	39892680	2955	2955	2955	2955	0
557	20241018	095700	39892680	2955	2955	2955	2955	0
558	20241018	095600	39892680	2955	2955	2955	2955	0
559	20241018	095500	39892680	2955	2955	2955	2955	1
560	20241018	095400	39889725	2955	2955	2955	2955	1
561	20241018	095300	39886770	2950	2950	2950	2950	0
562	20241018	095200	39886770	2950	2950	2950	2950	0
563	20241018	095100	39886770	2950	2950	2950	2950	0
564	20241018	095000	39886770	2950	2950	2950	2950	0
565	20241018	094900	39886770	2950	2950	2950	2950	0
566	20241018	094800	39886770	2950	2950	2950	2950	0
567	20241018	094700	39886770	2950	2950	2950	2950	0
568	20241018	094600	39886770	2950	2950	2950	2950	90
569	20241018	094500	39621270	2960	2960	2960	2960	0
570	20241018	094400	39621270	2960	2960	2960	2960	4
571	20241018	094300	39609430	2960	2955	2960	2955	39
572	20241018	094200	39494050	2955	2955	2955	2955	1
573	20241018	094100	39491095	2955	2955	2955	2955	3
574	20241018	094000	39482230	2960	2960	2960	2960	0
575	20241018	093900	39482230	2960	2960	2960	2960	0
576	20241018	093800	39482230	2960	2960	2960	2960	73
577	20241018	093700	39266150	2950	2950	2950	2950	0
578	20241018	093600	39266150	2950	2950	2950	2950	0
579	20241018	093500	39266150	2950	2960	2960	2950	148
580	20241018	093400	38828550	2950	2950	2950	2950	0
581	20241018	093300	38828550	2950	2955	2955	2950	113
582	20241018	093200	38494870	2950	2940	2950	2940	652
583	20241018	093100	36572970	2930	2930	2930	2930	948
584	20241018	093000	33795330	2930	2930	2930	2930	3
585	20241018	092900	33786540	2915	2915	2915	2915	0
586	20241018	092800	33786540	2915	2915	2915	2915	499
587	20241018	092700	32331955	2930	2930	2930	2930	0
588	20241018	092600	32331955	2930	2930	2930	2930	0
589	20241018	092500	32331955	2930	2930	2930	2930	0
590	20241018	092400	32331955	2930	2930	2930	2930	0
591	20241018	092300	32331955	2930	2930	2930	2930	0
592	20241018	092200	32331955	2930	2930	2930	2930	0
593	20241018	092100	32331955	2930	2920	2930	2920	100
594	20241018	092000	32039505	2905	2910	2910	2905	359
595	20241018	091900	30995110	2905	2910	2910	2905	1366
596	20241018	091800	27020055	2920	2920	2920	2920	0
597	20241018	091700	27020055	2920	2920	2920	2920	1
598	20241018	091600	27017135	2920	2920	2920	2920	0
599	20241018	091500	27017135	2920	2920	2920	2920	0
600	20241018	091400	27017135	2920	2925	2925	2900	6153
601	20241018	091300	9070055	2930	2935	2935	2930	332
602	20241018	091200	8097140	2935	2935	2935	2935	197
603	20241018	091100	7518945	2935	2935	2935	2935	3
604	20241018	091000	7510140	2940	2940	2940	2940	120
605	20241018	090900	7157340	2975	2975	2975	2975	0
606	20241018	090800	7157340	2975	2975	2975	2975	0
607	20241018	090700	7157340	2975	2975	2975	2975	0
608	20241018	090600	7157340	2975	2975	2975	2975	0
609	20241018	090500	7157340	2975	2960	2975	2945	161
610	20241018	090400	6682595	3005	3005	3005	3005	0
611	20241018	090300	6682595	3005	3005	3005	3005	1346
612	20241018	090200	2637865	2970	2980	2980	2970	612
613	20241018	090100	819595	3040	3000	3040	3000	69
614	20241018	090000	612115	3040	2960	3040	2960	206