KissMeData/122690/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202000	64071945	2350	2350	2350	2350	254
3	20241018	201900	64071945	2350	2350	2350	2350	0
4	20241018	201800	64071945	2350	2350	2350	2350	0
5	20241018	201700	64071945	2350	2350	2350	2350	0
6	20241018	201600	64071945	2350	2350	2350	2350	0
7	20241018	201500	64071945	2350	2350	2350	2350	0
8	20241018	201400	64071945	2350	2350	2350	2350	0
9	20241018	201300	64071945	2350	2350	2350	2350	0
10	20241018	201200	64071945	2350	2350	2350	2350	0
11	20241018	201100	64071945	2350	2350	2350	2350	0
12	20241018	201000	64071945	2350	2350	2350	2350	0
13	20241018	200900	64071945	2350	2350	2350	2350	0
14	20241018	200800	64071945	2350	2350	2350	2350	0
15	20241018	200700	64071945	2350	2350	2350	2350	0
16	20241018	200600	64071945	2350	2350	2350	2350	0
17	20241018	200500	64071945	2350	2350	2350	2350	0
18	20241018	200400	64071945	2350	2350	2350	2350	0
19	20241018	200300	64071945	2350	2350	2350	2350	0
20	20241018	200200	64071945	2350	2350	2350	2350	0
21	20241018	200100	64071945	2350	2350	2350	2350	0
22	20241018	200000	64071945	2350	2350	2350	2350	0
23	20241018	195900	64071945	2350	2350	2350	2350	0
24	20241018	195800	64071945	2350	2350	2350	2350	0
25	20241018	195700	64071945	2350	2350	2350	2350	0
26	20241018	195600	64071945	2350	2350	2350	2350	0
27	20241018	195500	64071945	2350	2350	2350	2350	0
28	20241018	195400	64071945	2350	2350	2350	2350	0
29	20241018	195300	64071945	2350	2350	2350	2350	0
30	20241018	195200	64071945	2350	2350	2350	2350	0
31	20241018	195100	64071945	2350	2350	2350	2350	0
32	20241018	195000	64071945	2350	2350	2350	2350	254
33	20241018	194900	64071945	2350	2350	2350	2350	0
34	20241018	194800	64071945	2350	2350	2350	2350	0
35	20241018	194700	64071945	2350	2350	2350	2350	0
36	20241018	194600	64071945	2350	2350	2350	2350	0
37	20241018	194500	64071945	2350	2350	2350	2350	0
38	20241018	194400	64071945	2350	2350	2350	2350	0
39	20241018	194300	64071945	2350	2350	2350	2350	0
40	20241018	194200	64071945	2350	2350	2350	2350	0
41	20241018	194100	64071945	2350	2350	2350	2350	0
42	20241018	194000	64071945	2350	2350	2350	2350	0
43	20241018	193900	64071945	2350	2350	2350	2350	0
44	20241018	193800	64071945	2350	2350	2350	2350	0
45	20241018	193700	64071945	2350	2350	2350	2350	0
46	20241018	193600	64071945	2350	2350	2350	2350	0
47	20241018	193500	64071945	2350	2350	2350	2350	0
48	20241018	193400	64071945	2350	2350	2350	2350	0
49	20241018	193300	64071945	2350	2350	2350	2350	0
50	20241018	193200	64071945	2350	2350	2350	2350	0
51	20241018	193100	64071945	2350	2350	2350	2350	0
52	20241018	193000	64071945	2350	2350	2350	2350	0
53	20241018	192900	64071945	2350	2350	2350	2350	0
54	20241018	192800	64071945	2350	2350	2350	2350	0
55	20241018	192700	64071945	2350	2350	2350	2350	0
56	20241018	192600	64071945	2350	2350	2350	2350	0
57	20241018	192500	64071945	2350	2350	2350	2350	0
58	20241018	192400	64071945	2350	2350	2350	2350	0
59	20241018	192300	64071945	2350	2350	2350	2350	0
60	20241018	192200	64071945	2350	2350	2350	2350	0
61	20241018	192100	64071945	2350	2350	2350	2350	0
62	20241018	192000	64071945	2350	2350	2350	2350	254
63	20241018	191900	64071945	2350	2350	2350	2350	0
64	20241018	191800	64071945	2350	2350	2350	2350	0
65	20241018	191700	64071945	2350	2350	2350	2350	0
66	20241018	191600	64071945	2350	2350	2350	2350	0
67	20241018	191500	64071945	2350	2350	2350	2350	0
68	20241018	191400	64071945	2350	2350	2350	2350	0
69	20241018	191300	64071945	2350	2350	2350	2350	0
70	20241018	191200	64071945	2350	2350	2350	2350	0
71	20241018	191100	64071945	2350	2350	2350	2350	0
72	20241018	191000	64071945	2350	2350	2350	2350	0
73	20241018	190900	64071945	2350	2350	2350	2350	0
74	20241018	190800	64071945	2350	2350	2350	2350	0
75	20241018	190700	64071945	2350	2350	2350	2350	0
76	20241018	190600	64071945	2350	2350	2350	2350	0
77	20241018	190500	64071945	2350	2350	2350	2350	0
78	20241018	190400	64071945	2350	2350	2350	2350	0
79	20241018	190300	64071945	2350	2350	2350	2350	0
80	20241018	190200	64071945	2350	2350	2350	2350	0
81	20241018	190100	64071945	2350	2350	2350	2350	0
82	20241018	190000	64071945	2350	2350	2350	2350	0
83	20241018	185900	64071945	2350	2350	2350	2350	0
84	20241018	185800	64071945	2350	2350	2350	2350	0
85	20241018	185700	64071945	2350	2350	2350	2350	0
86	20241018	185600	64071945	2350	2350	2350	2350	0
87	20241018	185500	64071945	2350	2350	2350	2350	0
88	20241018	185400	64071945	2350	2350	2350	2350	0
89	20241018	185300	64071945	2350	2350	2350	2350	0
90	20241018	185200	64071945	2350	2350	2350	2350	0
91	20241018	185100	64071945	2350	2350	2350	2350	0
92	20241018	185000	64071945	2350	2350	2350	2350	254
93	20241018	184900	64071945	2350	2350	2350	2350	0
94	20241018	184800	64071945	2350	2350	2350	2350	0
95	20241018	184700	64071945	2350	2350	2350	2350	0
96	20241018	184600	64071945	2350	2350	2350	2350	0
97	20241018	184500	64071945	2350	2350	2350	2350	0
98	20241018	184400	64071945	2350	2350	2350	2350	0
99	20241018	184300	64071945	2350	2350	2350	2350	0
100	20241018	184200	64071945	2350	2350	2350	2350	0
101	20241018	184100	64071945	2350	2350	2350	2350	0
102	20241018	184000	64071945	2350	2350	2350	2350	0
103	20241018	183900	64071945	2350	2350	2350	2350	0
104	20241018	183800	64071945	2350	2350	2350	2350	0
105	20241018	183700	64071945	2350	2350	2350	2350	0
106	20241018	183600	64071945	2350	2350	2350	2350	0
107	20241018	183500	64071945	2350	2350	2350	2350	0
108	20241018	183400	64071945	2350	2350	2350	2350	0
109	20241018	183300	64071945	2350	2350	2350	2350	0
110	20241018	183200	64071945	2350	2350	2350	2350	0
111	20241018	183100	64071945	2350	2350	2350	2350	0
112	20241018	183000	64071945	2350	2350	2350	2350	0
113	20241018	182900	64071945	2350	2350	2350	2350	0
114	20241018	182800	64071945	2350	2350	2350	2350	0
115	20241018	182700	64071945	2350	2350	2350	2350	0
116	20241018	182600	64071945	2350	2350	2350	2350	0
117	20241018	182500	64071945	2350	2350	2350	2350	0
118	20241018	182400	64071945	2350	2350	2350	2350	0
119	20241018	182300	64071945	2350	2350	2350	2350	0
120	20241018	182200	64071945	2350	2350	2350	2350	0
121	20241018	182100	64071945	2350	2350	2350	2350	0
122	20241018	182000	64071945	2350	2350	2350	2350	254
123	20241018	181900	64071945	2350	2350	2350	2350	0
124	20241018	181800	64071945	2350	2350	2350	2350	0
125	20241018	181700	64071945	2350	2350	2350	2350	0
126	20241018	181600	64071945	2350	2350	2350	2350	0
127	20241018	181500	64071945	2350	2350	2350	2350	0
128	20241018	181400	64071945	2350	2350	2350	2350	0
129	20241018	181300	64071945	2350	2350	2350	2350	0
130	20241018	181200	64071945	2350	2350	2350	2350	0
131	20241018	181100	64071945	2350	2350	2350	2350	0
132	20241018	181000	64071945	2350	2350	2350	2350	0
133	20241018	180900	64071945	2350	2350	2350	2350	0
134	20241018	180800	64071945	2350	2350	2350	2350	0
135	20241018	180700	64071945	2350	2350	2350	2350	0
136	20241018	180600	64071945	2350	2350	2350	2350	0
137	20241018	180500	64071945	2350	2350	2350	2350	0
138	20241018	180400	64071945	2350	2350	2350	2350	0
139	20241018	180300	64071945	2350	2350	2350	2350	0
140	20241018	180200	64071945	2350	2350	2350	2350	0
141	20241018	180100	64071945	2350	2350	2350	2350	0
142	20241018	180000	64071945	2350	2350	2350	2350	0
143	20241018	175900	64071945	2350	2350	2350	2350	0
144	20241018	175800	64071945	2350	2350	2350	2350	0
145	20241018	175700	64071945	2350	2350	2350	2350	0
146	20241018	175600	64071945	2350	2350	2350	2350	0
147	20241018	175500	64071945	2350	2350	2350	2350	0
148	20241018	175400	64071945	2350	2350	2350	2350	0
149	20241018	175300	64071945	2350	2350	2350	2350	0
150	20241018	175200	64071945	2350	2350	2350	2350	0
151	20241018	175100	64071945	2350	2350	2350	2350	0
152	20241018	175000	64071945	2350	2350	2350	2350	254
153	20241018	174900	64071945	2350	2350	2350	2350	0
154	20241018	174800	64071945	2350	2350	2350	2350	0
155	20241018	174700	64071945	2350	2350	2350	2350	0
156	20241018	174600	64071945	2350	2350	2350	2350	0
157	20241018	174500	64071945	2350	2350	2350	2350	0
158	20241018	174400	64071945	2350	2350	2350	2350	0
159	20241018	174300	64071945	2350	2350	2350	2350	0
160	20241018	174200	64071945	2350	2350	2350	2350	0
161	20241018	174100	64071945	2350	2350	2350	2350	0
162	20241018	174000	64071945	2350	2350	2350	2350	0
163	20241018	173900	64071945	2350	2350	2350	2350	0
164	20241018	173800	64071945	2350	2350	2350	2350	0
165	20241018	173700	64071945	2350	2350	2350	2350	0
166	20241018	173600	64071945	2350	2350	2350	2350	0
167	20241018	173500	64071945	2350	2350	2350	2350	0
168	20241018	173400	64071945	2350	2350	2350	2350	0
169	20241018	173300	64071945	2350	2350	2350	2350	0
170	20241018	173200	64071945	2350	2350	2350	2350	0
171	20241018	173100	64071945	2350	2350	2350	2350	0
172	20241018	173000	64071945	2350	2350	2350	2350	0
173	20241018	172900	64071945	2350	2350	2350	2350	0
174	20241018	172800	64071945	2350	2350	2350	2350	0
175	20241018	172700	64071945	2350	2350	2350	2350	0
176	20241018	172600	64071945	2350	2350	2350	2350	0
177	20241018	172500	64071945	2350	2350	2350	2350	0
178	20241018	172400	64071945	2350	2350	2350	2350	0
179	20241018	172300	64071945	2350	2350	2350	2350	0
180	20241018	172200	64071945	2350	2350	2350	2350	0
181	20241018	172100	64071945	2350	2350	2350	2350	0
182	20241018	172000	64071945	2350	2350	2350	2350	254
183	20241018	171900	64071945	2350	2350	2350	2350	0
184	20241018	171800	64071945	2350	2350	2350	2350	0
185	20241018	171700	64071945	2350	2350	2350	2350	0
186	20241018	171600	64071945	2350	2350	2350	2350	0
187	20241018	171500	64071945	2350	2350	2350	2350	0
188	20241018	171400	64071945	2350	2350	2350	2350	0
189	20241018	171300	64071945	2350	2350	2350	2350	0
190	20241018	171200	64071945	2350	2350	2350	2350	0
191	20241018	171100	64071945	2350	2350	2350	2350	0
192	20241018	171000	64071945	2350	2350	2350	2350	0
193	20241018	170900	64071945	2350	2350	2350	2350	0
194	20241018	170800	64071945	2350	2350	2350	2350	0
195	20241018	170700	64071945	2350	2350	2350	2350	0
196	20241018	170600	64071945	2350	2350	2350	2350	0
197	20241018	170500	64071945	2350	2350	2350	2350	0
198	20241018	170400	64071945	2350	2350	2350	2350	0
199	20241018	170300	64071945	2350	2350	2350	2350	0
200	20241018	170200	64071945	2350	2350	2350	2350	0
201	20241018	170100	64071945	2350	2350	2350	2350	0
202	20241018	170000	64071945	2350	2350	2350	2350	0
203	20241018	165900	64071945	2350	2350	2350	2350	0
204	20241018	165800	64071945	2350	2350	2350	2350	0
205	20241018	165700	64071945	2350	2350	2350	2350	0
206	20241018	165600	64071945	2350	2350	2350	2350	0
207	20241018	165500	64071945	2350	2350	2350	2350	0
208	20241018	165400	64071945	2350	2350	2350	2350	0
209	20241018	165300	64071945	2350	2350	2350	2350	0
210	20241018	165200	64071945	2350	2350	2350	2350	0
211	20241018	165100	64071945	2350	2350	2350	2350	0
212	20241018	165000	64071945	2350	2350	2350	2350	254
213	20241018	164900	64071945	2350	2350	2350	2350	0
214	20241018	164800	64071945	2350	2350	2350	2350	0
215	20241018	164700	64071945	2350	2350	2350	2350	0
216	20241018	164600	64071945	2350	2350	2350	2350	0
217	20241018	164500	64071945	2350	2350	2350	2350	0
218	20241018	164400	64071945	2350	2350	2350	2350	0
219	20241018	164300	64071945	2350	2350	2350	2350	0
220	20241018	164200	64071945	2350	2350	2350	2350	0
221	20241018	164100	64071945	2350	2350	2350	2350	0
222	20241018	164000	64071945	2350	2350	2350	2350	0
223	20241018	163900	64071945	2350	2350	2350	2350	0
224	20241018	163800	64071945	2350	2350	2350	2350	0
225	20241018	163700	64071945	2350	2350	2350	2350	0
226	20241018	163600	64071945	2350	2350	2350	2350	0
227	20241018	163500	64071945	2350	2350	2350	2350	0
228	20241018	163400	64071945	2350	2350	2350	2350	0
229	20241018	163300	64071945	2350	2350	2350	2350	0
230	20241018	163200	64071945	2350	2350	2350	2350	0
231	20241018	163100	64071945	2350	2350	2350	2350	0
232	20241018	163000	64071945	2350	2350	2350	2350	0
233	20241018	162900	64071945	2350	2350	2350	2350	0
234	20241018	162800	64071945	2350	2350	2350	2350	0
235	20241018	162700	64071945	2350	2350	2350	2350	0
236	20241018	162600	64071945	2350	2350	2350	2350	0
237	20241018	162500	64071945	2350	2350	2350	2350	0
238	20241018	162400	64071945	2350	2350	2350	2350	0
239	20241018	162300	64071945	2350	2350	2350	2350	0
240	20241018	162200	64071945	2350	2350	2350	2350	0
241	20241018	162100	64071945	2350	2350	2350	2350	0
242	20241018	162000	64071945	2350	2350	2350	2350	254
243	20241018	161900	64071945	2350	2350	2350	2350	0
244	20241018	161800	64071945	2350	2350	2350	2350	0
245	20241018	161700	64071945	2350	2350	2350	2350	0
246	20241018	161600	64071945	2350	2350	2350	2350	0
247	20241018	161500	64071945	2350	2350	2350	2350	0
248	20241018	161400	64071945	2350	2350	2350	2350	0
249	20241018	161300	64071945	2350	2350	2350	2350	0
250	20241018	161200	64071945	2350	2350	2350	2350	0
251	20241018	161100	64071945	2350	2350	2350	2350	0
252	20241018	161000	64071945	2350	2350	2350	2350	0
253	20241018	160900	64071945	2350	2350	2350	2350	0
254	20241018	160800	64071945	2350	2350	2350	2350	0
255	20241018	160700	64071945	2350	2350	2350	2350	0
256	20241018	160600	64071945	2350	2350	2350	2350	0
257	20241018	160500	64071945	2350	2350	2350	2350	0
258	20241018	160400	64071945	2350	2350	2350	2350	0
259	20241018	160300	64071945	2350	2350	2350	2350	0
260	20241018	160200	64071945	2350	2350	2350	2350	0
261	20241018	160100	64071945	2350	2350	2350	2350	0
262	20241018	160000	64071945	2350	2350	2350	2350	0
263	20241018	155900	64071945	2350	2350	2350	2350	0
264	20241018	155800	64071945	2350	2350	2350	2350	0
265	20241018	155700	64071945	2350	2350	2350	2350	0
266	20241018	155600	64071945	2350	2350	2350	2350	0
267	20241018	155500	64071945	2350	2350	2350	2350	0
268	20241018	155400	64071945	2350	2350	2350	2350	0
269	20241018	155300	64071945	2350	2350	2350	2350	0
270	20241018	155200	64071945	2350	2350	2350	2350	0
271	20241018	155100	64071945	2350	2350	2350	2350	0
272	20241018	155000	64071945	2350	2350	2350	2350	254
273	20241018	154900	64071945	2350	2350	2350	2350	0
274	20241018	154800	64071945	2350	2350	2350	2350	0
275	20241018	154700	64071945	2350	2350	2350	2350	0
276	20241018	154600	64071945	2350	2350	2350	2350	0
277	20241018	154500	64071945	2350	2350	2350	2350	0
278	20241018	154400	64071945	2350	2350	2350	2350	0
279	20241018	154300	64071945	2350	2350	2350	2350	0
280	20241018	154200	64071945	2350	2350	2350	2350	0
281	20241018	154100	64071945	2350	2350	2350	2350	0
282	20241018	154000	64071945	2350	2350	2350	2350	0
283	20241018	153900	64071945	2350	2350	2350	2350	0
284	20241018	153800	64071945	2350	2350	2350	2350	0
285	20241018	153700	64071945	2350	2350	2350	2350	0
286	20241018	153600	64071945	2350	2350	2350	2350	0
287	20241018	153500	64071945	2350	2350	2350	2350	0
288	20241018	153400	64071945	2350	2350	2350	2350	0
289	20241018	153300	64071945	2350	2350	2350	2350	0
290	20241018	153200	64071945	2350	2350	2350	2350	0
291	20241018	153100	64071945	2350	2350	2350	2350	0
292	20241018	153000	64071945	2350	2350	2350	2350	254
293	20241018	152900	63475045	2330	2330	2330	2330	0
294	20241018	152800	63475045	2330	2330	2330	2330	0
295	20241018	152700	63475045	2330	2330	2330	2330	0
296	20241018	152600	63475045	2330	2330	2330	2330	0
297	20241018	152500	63475045	2330	2330	2330	2330	0
298	20241018	152400	63475045	2330	2330	2330	2330	0
299	20241018	152300	63475045	2330	2330	2330	2330	0
300	20241018	152200	63475045	2330	2330	2330	2330	0
301	20241018	152100	63475045	2330	2330	2330	2330	0
302	20241018	152000	63475045	2330	2330	2330	2330	0
303	20241018	151900	63475045	2330	2330	2330	2330	0
304	20241018	151800	63475045	2330	2330	2330	2330	0
305	20241018	151700	63475045	2330	2330	2330	2330	1
306	20241018	151600	63472715	2320	2320	2320	2320	0
307	20241018	151500	63472715	2320	2320	2320	2320	0
308	20241018	151400	63472715	2320	2320	2320	2320	0
309	20241018	151300	63472715	2320	2320	2320	2320	0
310	20241018	151200	63472715	2320	2320	2320	2320	0
311	20241018	151100	63472715	2320	2320	2320	2320	0
312	20241018	151000	63472715	2320	2320	2320	2320	0
313	20241018	150900	63472715	2320	2320	2320	2320	0
314	20241018	150800	63472715	2320	2320	2320	2320	0
315	20241018	150700	63472715	2320	2325	2325	2320	315
316	20241018	150600	62741755	2330	2330	2330	2330	2
317	20241018	150500	62737095	2330	2330	2330	2330	13
318	20241018	150400	62706805	2325	2325	2325	2325	0
319	20241018	150300	62706805	2325	2325	2325	2325	279
320	20241018	150200	62058130	2330	2330	2330	2330	1
321	20241018	150100	62055800	2325	2325	2325	2325	25
322	20241018	150000	61997675	2330	2330	2330	2330	0
323	20241018	145900	61997675	2330	2330	2330	2330	0
324	20241018	145800	61997675	2330	2330	2330	2330	0
325	20241018	145700	61997675	2330	2330	2330	2330	15
326	20241018	145600	61962725	2330	2330	2330	2330	0
327	20241018	145500	61962725	2330	2330	2330	2330	1
328	20241018	145400	61960395	2330	2330	2330	2330	64
329	20241018	145300	61811275	2330	2330	2330	2330	0
330	20241018	145200	61811275	2330	2330	2330	2330	0
331	20241018	145100	61811275	2330	2330	2330	2330	0
332	20241018	145000	61811275	2330	2330	2330	2330	0
333	20241018	144900	61811275	2330	2330	2330	2330	3
334	20241018	144800	61804285	2330	2330	2330	2330	150
335	20241018	144700	61454785	2320	2320	2320	2320	0
336	20241018	144600	61454785	2320	2320	2320	2320	0
337	20241018	144500	61454785	2320	2320	2320	2320	0
338	20241018	144400	61454785	2320	2320	2320	2320	98
339	20241018	144300	61227425	2320	2320	2320	2320	0
340	20241018	144200	61227425	2320	2320	2320	2320	0
341	20241018	144100	61227425	2320	2320	2320	2320	0
342	20241018	144000	61227425	2320	2320	2320	2320	0
343	20241018	143900	61227425	2320	2320	2320	2320	2
344	20241018	143800	61222785	2310	2310	2310	2310	0
345	20241018	143700	61222785	2310	2310	2310	2310	0
346	20241018	143600	61222785	2310	2310	2310	2310	0
347	20241018	143500	61222785	2310	2310	2310	2310	0
348	20241018	143400	61222785	2310	2310	2310	2310	725
349	20241018	143300	59548035	2315	2315	2315	2315	426
350	20241018	143200	58561845	2315	2315	2315	2315	0
351	20241018	143100	58561845	2315	2315	2315	2315	74
352	20241018	143000	58390535	2315	2315	2315	2315	0
353	20241018	142900	58390535	2315	2315	2315	2315	21
354	20241018	142800	58341920	2315	2315	2315	2315	0
355	20241018	142700	58341920	2315	2315	2315	2315	30
356	20241018	142600	58272470	2315	2315	2315	2315	0
357	20241018	142500	58272470	2315	2315	2315	2315	0
358	20241018	142400	58272470	2315	2315	2315	2315	0
359	20241018	142300	58272470	2315	2315	2315	2315	322
360	20241018	142200	57527040	2320	2320	2320	2320	53
361	20241018	142100	57404080	2320	2320	2320	2320	0
362	20241018	142000	57404080	2320	2320	2320	2320	0
363	20241018	141900	57404080	2320	2320	2320	2320	0
364	20241018	141800	57404080	2320	2320	2320	2320	0
365	20241018	141700	57404080	2320	2320	2320	2320	0
366	20241018	141600	57404080	2320	2320	2320	2320	0
367	20241018	141500	57404080	2320	2320	2320	2320	0
368	20241018	141400	57404080	2320	2320	2320	2320	0
369	20241018	141300	57404080	2320	2320	2320	2320	0
370	20241018	141200	57404080	2320	2320	2320	2320	0
371	20241018	141100	57404080	2320	2320	2320	2320	0
372	20241018	141000	57404080	2320	2320	2320	2320	0
373	20241018	140900	57404080	2320	2320	2320	2320	0
374	20241018	140800	57404080	2320	2320	2320	2320	0
375	20241018	140700	57404080	2320	2320	2320	2320	0
376	20241018	140600	57404080	2320	2320	2320	2320	0
377	20241018	140500	57404080	2320	2320	2320	2320	0
378	20241018	140400	57404080	2320	2320	2320	2320	0
379	20241018	140300	57404080	2320	2320	2320	2320	0
380	20241018	140200	57404080	2320	2320	2320	2320	0
381	20241018	140100	57404080	2320	2320	2320	2320	0
382	20241018	140000	57404080	2320	2320	2320	2320	0
383	20241018	135900	57404080	2320	2320	2320	2320	0
384	20241018	135800	57404080	2320	2320	2320	2320	0
385	20241018	135700	57404080	2320	2320	2320	2320	0
386	20241018	135600	57404080	2320	2320	2320	2320	0
387	20241018	135500	57404080	2320	2320	2320	2320	0
388	20241018	135400	57404080	2320	2320	2320	2320	0
389	20241018	135300	57404080	2320	2320	2320	2320	0
390	20241018	135200	57404080	2320	2320	2320	2320	0
391	20241018	135100	57404080	2320	2320	2320	2320	0
392	20241018	135000	57404080	2320	2320	2320	2320	0
393	20241018	134900	57404080	2320	2320	2320	2320	67
394	20241018	134800	57248640	2320	2320	2320	2320	0
395	20241018	134700	57248640	2320	2320	2320	2320	0
396	20241018	134600	57248640	2320	2320	2320	2320	0
397	20241018	134500	57248640	2320	2320	2320	2320	0
398	20241018	134400	57248640	2320	2320	2320	2320	0
399	20241018	134300	57248640	2320	2320	2320	2320	0
400	20241018	134200	57248640	2320	2320	2320	2320	220
401	20241018	134100	56738240	2320	2320	2320	2320	0
402	20241018	134000	56738240	2320	2320	2320	2320	1000
403	20241018	133900	54418240	2320	2320	2320	2320	0
404	20241018	133800	54418240	2320	2320	2320	2320	0
405	20241018	133700	54418240	2320	2320	2320	2320	0
406	20241018	133600	54418240	2320	2315	2320	2315	110
407	20241018	133500	54163540	2315	2315	2315	2315	100
408	20241018	133400	53932040	2320	2320	2320	2320	5
409	20241018	133300	53920440	2320	2320	2320	2320	0
410	20241018	133200	53920440	2320	2320	2320	2320	0
411	20241018	133100	53920440	2320	2320	2320	2320	0
412	20241018	133000	53920440	2320	2320	2320	2320	0
413	20241018	132900	53920440	2320	2320	2320	2320	0
414	20241018	132800	53920440	2320	2320	2320	2320	0
415	20241018	132700	53920440	2320	2320	2320	2320	0
416	20241018	132600	53920440	2320	2320	2320	2320	0
417	20241018	132500	53920440	2320	2320	2320	2320	0
418	20241018	132400	53920440	2320	2320	2320	2320	0
419	20241018	132300	53920440	2320	2320	2320	2320	0
420	20241018	132200	53920440	2320	2320	2320	2320	0
421	20241018	132100	53920440	2320	2320	2320	2320	0
422	20241018	132000	53920440	2320	2320	2320	2320	0
423	20241018	131900	53920440	2320	2320	2320	2320	232
424	20241018	131800	53382200	2320	2320	2320	2320	0
425	20241018	131700	53382200	2320	2320	2320	2320	0
426	20241018	131600	53382200	2320	2320	2320	2320	0
427	20241018	131500	53382200	2320	2320	2320	2320	0
428	20241018	131400	53382200	2320	2320	2320	2320	0
429	20241018	131300	53382200	2320	2320	2320	2320	0
430	20241018	131200	53382200	2320	2320	2320	2320	0
431	20241018	131100	53382200	2320	2320	2320	2320	300
432	20241018	131000	52686200	2320	2320	2320	2320	0
433	20241018	130900	52686200	2320	2320	2320	2320	10
434	20241018	130800	52663000	2320	2320	2320	2320	0
435	20241018	130700	52663000	2320	2320	2320	2320	0
436	20241018	130600	52663000	2320	2320	2320	2320	0
437	20241018	130500	52663000	2320	2320	2320	2320	0
438	20241018	130400	52663000	2320	2320	2320	2320	0
439	20241018	130300	52663000	2320	2320	2320	2320	0
440	20241018	130200	52663000	2320	2320	2320	2320	114
441	20241018	130100	52398520	2325	2325	2325	2325	0
442	20241018	130000	52398520	2325	2325	2325	2325	0
443	20241018	125900	52398520	2325	2325	2325	2325	21
444	20241018	125800	52349695	2330	2330	2330	2330	0
445	20241018	125700	52349695	2330	2325	2330	2325	258
446	20241018	125600	51749195	2330	2330	2330	2330	0
447	20241018	125500	51749195	2330	2330	2330	2330	0
448	20241018	125400	51749195	2330	2330	2330	2330	0
449	20241018	125300	51749195	2330	2330	2330	2330	0
450	20241018	125200	51749195	2330	2330	2330	2330	0
451	20241018	125100	51749195	2330	2330	2330	2330	0
452	20241018	125000	51749195	2330	2330	2330	2330	0
453	20241018	124900	51749195	2330	2330	2330	2330	17
454	20241018	124800	51709585	2330	2330	2330	2330	64
455	20241018	124700	51560465	2330	2330	2330	2330	256
456	20241018	124600	50963985	2325	2325	2325	2325	574
457	20241018	124500	49629435	2325	2325	2325	2325	65
458	20241018	124400	49478310	2320	2320	2320	2320	35
459	20241018	124300	49397110	2320	2320	2320	2320	0
460	20241018	124200	49397110	2320	2320	2320	2320	35
461	20241018	124100	49315910	2320	2320	2320	2320	0
462	20241018	124000	49315910	2320	2320	2320	2320	0
463	20241018	123900	49315910	2320	2320	2320	2320	0
464	20241018	123800	49315910	2320	2320	2320	2320	18
465	20241018	123700	49274150	2320	2320	2320	2320	0
466	20241018	123600	49274150	2320	2320	2320	2320	60
467	20241018	123500	49134950	2320	2320	2320	2320	30
468	20241018	123400	49065350	2320	2320	2320	2320	0
469	20241018	123300	49065350	2320	2320	2320	2320	500
470	20241018	123200	47905350	2320	2320	2320	2320	0
471	20241018	123100	47905350	2320	2320	2320	2320	0
472	20241018	123000	47905350	2320	2320	2320	2320	0
473	20241018	122900	47905350	2320	2320	2320	2320	0
474	20241018	122800	47905350	2320	2320	2320	2320	0
475	20241018	122700	47905350	2320	2320	2320	2320	0
476	20241018	122600	47905350	2320	2320	2320	2320	0
477	20241018	122500	47905350	2320	2320	2320	2320	0
478	20241018	122400	47905350	2320	2320	2320	2320	500
479	20241018	122300	46745350	2320	2320	2320	2320	0
480	20241018	122200	46745350	2320	2320	2320	2320	0
481	20241018	122100	46745350	2320	2320	2320	2320	0
482	20241018	122000	46745350	2320	2320	2320	2320	0
483	20241018	121900	46745350	2320	2320	2320	2320	0
484	20241018	121800	46745350	2320	2320	2320	2320	0
485	20241018	121700	46745350	2320	2320	2320	2320	0
486	20241018	121600	46745350	2320	2320	2320	2320	0
487	20241018	121500	46745350	2320	2320	2320	2320	0
488	20241018	121400	46745350	2320	2320	2320	2320	0
489	20241018	121300	46745350	2320	2320	2320	2320	0
490	20241018	121200	46745350	2320	2320	2320	2320	0
491	20241018	121100	46745350	2320	2320	2320	2320	0
492	20241018	121000	46745350	2320	2320	2320	2320	0
493	20241018	120900	46745350	2320	2320	2320	2320	0
494	20241018	120800	46745350	2320	2320	2320	2320	0
495	20241018	120700	46745350	2320	2320	2320	2320	0
496	20241018	120600	46745350	2320	2320	2320	2320	0
497	20241018	120500	46745350	2320	2320	2320	2320	0
498	20241018	120400	46745350	2320	2320	2320	2320	0
499	20241018	120300	46745350	2320	2320	2320	2320	0
500	20241018	120200	46745350	2320	2320	2320	2320	0
501	20241018	120100	46745350	2320	2320	2320	2320	0
502	20241018	120000	46745350	2320	2320	2320	2320	0
503	20241018	115900	46745350	2320	2320	2320	2320	0
504	20241018	115800	46745350	2320	2320	2320	2320	1
505	20241018	115700	46743030	2325	2325	2325	2325	0
506	20241018	115600	46743030	2325	2325	2325	2325	0
507	20241018	115500	46743030	2325	2325	2325	2325	0
508	20241018	115400	46743030	2325	2325	2325	2325	0
509	20241018	115300	46743030	2325	2315	2325	2315	30
510	20241018	115200	46673525	2305	2305	2305	2305	0
511	20241018	115100	46673525	2305	2305	2305	2305	0
512	20241018	115000	46673525	2305	2305	2305	2305	0
513	20241018	114900	46673525	2305	2305	2305	2305	0
514	20241018	114800	46673525	2305	2305	2305	2305	0
515	20241018	114700	46673525	2305	2305	2305	2305	200
516	20241018	114600	46212525	2315	2315	2315	2315	0
517	20241018	114500	46212525	2315	2315	2315	2315	0
518	20241018	114400	46212525	2315	2315	2315	2315	0
519	20241018	114300	46212525	2315	2315	2315	2315	0
520	20241018	114200	46212525	2315	2315	2315	2315	0
521	20241018	114100	46212525	2315	2315	2315	2315	0
522	20241018	114000	46212525	2315	2315	2315	2315	1
523	20241018	113900	46210210	2300	2300	2300	2300	0
524	20241018	113800	46210210	2300	2300	2300	2300	0
525	20241018	113700	46210210	2300	2300	2300	2300	0
526	20241018	113600	46210210	2300	2300	2300	2300	0
527	20241018	113500	46210210	2300	2300	2300	2300	0
528	20241018	113400	46210210	2300	2300	2300	2300	0
529	20241018	113300	46210210	2300	2300	2300	2300	0
530	20241018	113200	46210210	2300	2300	2300	2300	0
531	20241018	113100	46210210	2300	2300	2300	2300	0
532	20241018	113000	46210210	2300	2300	2300	2300	0
533	20241018	112900	46210210	2300	2300	2300	2300	0
534	20241018	112800	46210210	2300	2305	2305	2300	7500
535	20241018	112700	28959850	2305	2310	2310	2305	2500
536	20241018	112600	23195195	2320	2320	2320	2320	0
537	20241018	112500	23195195	2320	2320	2320	2320	0
538	20241018	112400	23195195	2320	2320	2320	2320	0
539	20241018	112300	23195195	2320	2320	2320	2320	0
540	20241018	112200	23195195	2320	2320	2320	2320	0
541	20241018	112100	23195195	2320	2320	2320	2320	0
542	20241018	112000	23195195	2320	2320	2320	2320	0
543	20241018	111900	23195195	2320	2320	2320	2320	0
544	20241018	111800	23195195	2320	2320	2320	2320	0
545	20241018	111700	23195195	2320	2320	2320	2320	0
546	20241018	111600	23195195	2320	2320	2320	2320	0
547	20241018	111500	23195195	2320	2320	2320	2320	50
548	20241018	111400	23079195	2320	2320	2320	2320	0
549	20241018	111300	23079195	2320	2320	2320	2320	0
550	20241018	111200	23079195	2320	2320	2320	2320	0
551	20241018	111100	23079195	2320	2320	2320	2320	0
552	20241018	111000	23079195	2320	2320	2320	2320	0
553	20241018	110900	23079195	2320	2320	2320	2320	0
554	20241018	110800	23079195	2320	2320	2320	2320	0
555	20241018	110700	23079195	2320	2320	2320	2320	50
556	20241018	110600	22963195	2320	2320	2320	2320	13
557	20241018	110500	22933035	2320	2320	2320	2320	0
558	20241018	110400	22933035	2320	2320	2320	2320	0
559	20241018	110300	22933035	2320	2320	2320	2320	0
560	20241018	110200	22933035	2320	2320	2320	2320	0
561	20241018	110100	22933035	2320	2320	2320	2320	0
562	20241018	110000	22933035	2320	2320	2320	2320	95
563	20241018	105900	22712635	2305	2305	2305	2305	0
564	20241018	105800	22712635	2305	2305	2305	2305	0
565	20241018	105700	22712635	2305	2305	2305	2305	0
566	20241018	105600	22712635	2305	2305	2305	2305	0
567	20241018	105500	22712635	2305	2305	2305	2305	0
568	20241018	105400	22712635	2305	2305	2305	2305	0
569	20241018	105300	22712635	2305	2305	2305	2305	0
570	20241018	105200	22712635	2305	2305	2305	2305	0
571	20241018	105100	22712635	2305	2315	2315	2305	2240
572	20241018	105000	17545810	2330	2330	2330	2330	0
573	20241018	104900	17545810	2330	2330	2330	2330	0
574	20241018	104800	17545810	2330	2330	2330	2330	0
575	20241018	104700	17545810	2330	2330	2330	2330	0
576	20241018	104600	17545810	2330	2330	2330	2330	0
577	20241018	104500	17545810	2330	2330	2330	2330	0
578	20241018	104400	17545810	2330	2330	2330	2330	0
579	20241018	104300	17545810	2330	2330	2330	2330	0
580	20241018	104200	17545810	2330	2330	2330	2330	0
581	20241018	104100	17545810	2330	2330	2330	2330	0
582	20241018	104000	17545810	2330	2330	2330	2330	0
583	20241018	103900	17545810	2330	2330	2330	2330	0
584	20241018	103800	17545810	2330	2330	2330	2330	42
585	20241018	103700	17447950	2320	2320	2320	2320	0
586	20241018	103600	17447950	2320	2320	2320	2320	0
587	20241018	103500	17447950	2320	2320	2320	2320	0
588	20241018	103400	17447950	2320	2320	2320	2320	0
589	20241018	103300	17447950	2320	2320	2320	2320	0
590	20241018	103200	17447950	2320	2320	2320	2320	0
591	20241018	103100	17447950	2320	2320	2320	2320	0
592	20241018	103000	17447950	2320	2320	2320	2320	0
593	20241018	102900	17447950	2320	2320	2320	2320	0
594	20241018	102800	17447950	2320	2320	2320	2320	0
595	20241018	102700	17447950	2320	2320	2320	2320	0
596	20241018	102600	17447950	2320	2320	2320	2320	0
597	20241018	102500	17447950	2320	2320	2320	2320	138
598	20241018	102400	17127790	2320	2320	2320	2320	0
599	20241018	102300	17127790	2320	2320	2320	2320	0
600	20241018	102200	17127790	2320	2320	2320	2320	0
601	20241018	102100	17127790	2320	2320	2320	2320	0
602	20241018	102000	17127790	2320	2320	2320	2320	0
603	20241018	101900	17127790	2320	2320	2320	2320	0
604	20241018	101800	17127790	2320	2320	2320	2320	12
605	20241018	101700	17099950	2320	2320	2320	2320	0
606	20241018	101600	17099950	2320	2320	2320	2320	0
607	20241018	101500	17099950	2320	2320	2320	2320	0
608	20241018	101400	17099950	2320	2320	2320	2320	0
609	20241018	101300	17099950	2320	2320	2320	2320	0
610	20241018	101200	17099950	2320	2320	2320	2320	0
611	20241018	101100	17099950	2320	2320	2320	2320	0
612	20241018	101000	17099950	2320	2320	2320	2320	50
613	20241018	100900	16983950	2320	2320	2320	2320	0
614	20241018	100800	16983950	2320	2320	2320	2320	0
615	20241018	100700	16983950	2320	2320	2320	2320	22
616	20241018	100600	16932910	2315	2315	2315	2315	1
617	20241018	100500	16930595	2315	2315	2315	2315	0
618	20241018	100400	16930595	2315	2315	2315	2315	2
619	20241018	100300	16925965	2320	2320	2320	2320	0
620	20241018	100200	16925965	2320	2325	2325	2320	125
621	20241018	100100	16635465	2325	2325	2325	2325	0
622	20241018	100000	16635465	2325	2325	2325	2325	0
623	20241018	095900	16635465	2325	2325	2325	2325	0
624	20241018	095800	16635465	2325	2325	2325	2325	0
625	20241018	095700	16635465	2325	2325	2325	2325	0
626	20241018	095600	16635465	2325	2325	2325	2325	0
627	20241018	095500	16635465	2325	2325	2325	2325	0
628	20241018	095400	16635465	2325	2325	2325	2325	0
629	20241018	095300	16635465	2325	2325	2325	2325	0
630	20241018	095200	16635465	2325	2325	2325	2325	0
631	20241018	095100	16635465	2325	2325	2325	2325	0
632	20241018	095000	16635465	2325	2325	2325	2325	0
633	20241018	094900	16635465	2325	2325	2325	2325	0
634	20241018	094800	16635465	2325	2325	2325	2325	0
635	20241018	094700	16635465	2325	2325	2325	2325	0
636	20241018	094600	16635465	2325	2325	2325	2325	0
637	20241018	094500	16635465	2325	2325	2325	2325	2
638	20241018	094400	16630815	2330	2330	2330	2330	0
639	20241018	094300	16630815	2330	2330	2330	2330	0
640	20241018	094200	16630815	2330	2325	2330	2325	300
641	20241018	094100	15931955	2325	2325	2325	2325	300
642	20241018	094000	15234455	2310	2310	2310	2310	0
643	20241018	093900	15234455	2310	2310	2310	2310	1000
644	20241018	093800	12924455	2315	2315	2315	2315	0
645	20241018	093700	12924455	2315	2315	2315	2315	0
646	20241018	093600	12924455	2315	2315	2315	2315	1489
647	20241018	093500	9477420	2320	2320	2320	2320	0
648	20241018	093400	9477420	2320	2320	2320	2320	0
649	20241018	093300	9477420	2320	2320	2320	2320	0
650	20241018	093200	9477420	2320	2320	2320	2320	0
651	20241018	093100	9477420	2320	2320	2320	2320	0
652	20241018	093000	9477420	2320	2320	2320	2320	500
653	20241018	092900	8317420	2325	2330	2330	2325	501
654	20241018	092800	7152590	2330	2330	2330	2330	125
655	20241018	092700	6861340	2335	2335	2335	2335	0
656	20241018	092600	6861340	2335	2335	2335	2335	0
657	20241018	092500	6861340	2335	2335	2335	2335	0
658	20241018	092400	6861340	2335	2335	2335	2335	0
659	20241018	092300	6861340	2335	2335	2335	2335	0
660	20241018	092200	6861340	2335	2335	2335	2335	0
661	20241018	092100	6861340	2335	2335	2335	2335	0
662	20241018	092000	6861340	2335	2335	2335	2335	0
663	20241018	091900	6861340	2335	2335	2335	2335	86
664	20241018	091800	6660530	2345	2345	2345	2345	0
665	20241018	091700	6660530	2345	2345	2345	2345	2
666	20241018	091600	6655840	2330	2335	2335	2330	960
667	20241018	091500	4416535	2335	2335	2335	2335	0
668	20241018	091400	4416535	2335	2335	2335	2335	1
669	20241018	091300	4414200	2335	2335	2335	2335	30
670	20241018	091200	4344150	2340	2340	2340	2340	0
671	20241018	091100	4344150	2340	2340	2340	2340	40
672	20241018	091000	4250550	2340	2340	2340	2340	112
673	20241018	090900	3988470	2340	2340	2340	2340	0
674	20241018	090800	3988470	2340	2340	2340	2340	0
675	20241018	090700	3988470	2340	2340	2340	2340	0
676	20241018	090600	3988470	2340	2340	2340	2340	0
677	20241018	090500	3988470	2340	2340	2340	2340	0
678	20241018	090400	3988470	2340	2340	2340	2340	0
679	20241018	090300	3988470	2340	2340	2340	2340	0
680	20241018	090200	3988470	2340	2335	2340	2335	100
681	20241018	090100	3754680	2335	2335	2335	2335	0
682	20241018	090000	3754680	2335	2335	2335	2335	1608