KissMeData/396690/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	213300	51054330	2925	2925	2925	2925	805
3	20241018	213200	51054330	2925	2925	2925	2925	0
4	20241018	213100	51054330	2925	2925	2925	2925	0
5	20241018	213000	51054330	2925	2925	2925	2925	0
6	20241018	212900	51054330	2925	2925	2925	2925	0
7	20241018	212800	51054330	2925	2925	2925	2925	0
8	20241018	212700	51054330	2925	2925	2925	2925	0
9	20241018	212600	51054330	2925	2925	2925	2925	0
10	20241018	212500	51054330	2925	2925	2925	2925	0
11	20241018	212400	51054330	2925	2925	2925	2925	0
12	20241018	212300	51054330	2925	2925	2925	2925	0
13	20241018	212200	51054330	2925	2925	2925	2925	0
14	20241018	212100	51054330	2925	2925	2925	2925	0
15	20241018	212000	51054330	2925	2925	2925	2925	0
16	20241018	211900	51054330	2925	2925	2925	2925	0
17	20241018	211800	51054330	2925	2925	2925	2925	0
18	20241018	211700	51054330	2925	2925	2925	2925	0
19	20241018	211600	51054330	2925	2925	2925	2925	0
20	20241018	211500	51054330	2925	2925	2925	2925	0
21	20241018	211400	51054330	2925	2925	2925	2925	0
22	20241018	211300	51054330	2925	2925	2925	2925	0
23	20241018	211200	51054330	2925	2925	2925	2925	0
24	20241018	211100	51054330	2925	2925	2925	2925	0
25	20241018	211000	51054330	2925	2925	2925	2925	0
26	20241018	210900	51054330	2925	2925	2925	2925	0
27	20241018	210800	51054330	2925	2925	2925	2925	0
28	20241018	210700	51054330	2925	2925	2925	2925	0
29	20241018	210600	51054330	2925	2925	2925	2925	0
30	20241018	210500	51054330	2925	2925	2925	2925	0
31	20241018	210400	51054330	2925	2925	2925	2925	0
32	20241018	210300	51054330	2925	2925	2925	2925	805
33	20241018	210200	51054330	2925	2925	2925	2925	0
34	20241018	210100	51054330	2925	2925	2925	2925	0
35	20241018	210000	51054330	2925	2925	2925	2925	0
36	20241018	205900	51054330	2925	2925	2925	2925	0
37	20241018	205800	51054330	2925	2925	2925	2925	0
38	20241018	205700	51054330	2925	2925	2925	2925	0
39	20241018	205600	51054330	2925	2925	2925	2925	0
40	20241018	205500	51054330	2925	2925	2925	2925	0
41	20241018	205400	51054330	2925	2925	2925	2925	0
42	20241018	205300	51054330	2925	2925	2925	2925	0
43	20241018	205200	51054330	2925	2925	2925	2925	0
44	20241018	205100	51054330	2925	2925	2925	2925	0
45	20241018	205000	51054330	2925	2925	2925	2925	0
46	20241018	204900	51054330	2925	2925	2925	2925	0
47	20241018	204800	51054330	2925	2925	2925	2925	0
48	20241018	204700	51054330	2925	2925	2925	2925	0
49	20241018	204600	51054330	2925	2925	2925	2925	0
50	20241018	204500	51054330	2925	2925	2925	2925	0
51	20241018	204400	51054330	2925	2925	2925	2925	0
52	20241018	204300	51054330	2925	2925	2925	2925	0
53	20241018	204200	51054330	2925	2925	2925	2925	0
54	20241018	204100	51054330	2925	2925	2925	2925	0
55	20241018	204000	51054330	2925	2925	2925	2925	0
56	20241018	203900	51054330	2925	2925	2925	2925	0
57	20241018	203800	51054330	2925	2925	2925	2925	0
58	20241018	203700	51054330	2925	2925	2925	2925	0
59	20241018	203600	51054330	2925	2925	2925	2925	0
60	20241018	203500	51054330	2925	2925	2925	2925	0
61	20241018	203400	51054330	2925	2925	2925	2925	0
62	20241018	203300	51054330	2925	2925	2925	2925	805
63	20241018	203200	51054330	2925	2925	2925	2925	0
64	20241018	203100	51054330	2925	2925	2925	2925	0
65	20241018	203000	51054330	2925	2925	2925	2925	0
66	20241018	202900	51054330	2925	2925	2925	2925	0
67	20241018	202800	51054330	2925	2925	2925	2925	0
68	20241018	202700	51054330	2925	2925	2925	2925	0
69	20241018	202600	51054330	2925	2925	2925	2925	0
70	20241018	202500	51054330	2925	2925	2925	2925	0
71	20241018	202400	51054330	2925	2925	2925	2925	0
72	20241018	202300	51054330	2925	2925	2925	2925	0
73	20241018	202200	51054330	2925	2925	2925	2925	0
74	20241018	202100	51054330	2925	2925	2925	2925	0
75	20241018	202000	51054330	2925	2925	2925	2925	0
76	20241018	201900	51054330	2925	2925	2925	2925	0
77	20241018	201800	51054330	2925	2925	2925	2925	0
78	20241018	201700	51054330	2925	2925	2925	2925	0
79	20241018	201600	51054330	2925	2925	2925	2925	0
80	20241018	201500	51054330	2925	2925	2925	2925	0
81	20241018	201400	51054330	2925	2925	2925	2925	0
82	20241018	201300	51054330	2925	2925	2925	2925	0
83	20241018	201200	51054330	2925	2925	2925	2925	0
84	20241018	201100	51054330	2925	2925	2925	2925	0
85	20241018	201000	51054330	2925	2925	2925	2925	0
86	20241018	200900	51054330	2925	2925	2925	2925	0
87	20241018	200800	51054330	2925	2925	2925	2925	0
88	20241018	200700	51054330	2925	2925	2925	2925	0
89	20241018	200600	51054330	2925	2925	2925	2925	0
90	20241018	200500	51054330	2925	2925	2925	2925	0
91	20241018	200400	51054330	2925	2925	2925	2925	0
92	20241018	200300	51054330	2925	2925	2925	2925	805
93	20241018	200200	51054330	2925	2925	2925	2925	0
94	20241018	200100	51054330	2925	2925	2925	2925	0
95	20241018	200000	51054330	2925	2925	2925	2925	0
96	20241018	195900	51054330	2925	2925	2925	2925	0
97	20241018	195800	51054330	2925	2925	2925	2925	0
98	20241018	195700	51054330	2925	2925	2925	2925	0
99	20241018	195600	51054330	2925	2925	2925	2925	0
100	20241018	195500	51054330	2925	2925	2925	2925	0
101	20241018	195400	51054330	2925	2925	2925	2925	0
102	20241018	195300	51054330	2925	2925	2925	2925	0
103	20241018	195200	51054330	2925	2925	2925	2925	0
104	20241018	195100	51054330	2925	2925	2925	2925	0
105	20241018	195000	51054330	2925	2925	2925	2925	0
106	20241018	194900	51054330	2925	2925	2925	2925	0
107	20241018	194800	51054330	2925	2925	2925	2925	0
108	20241018	194700	51054330	2925	2925	2925	2925	0
109	20241018	194600	51054330	2925	2925	2925	2925	0
110	20241018	194500	51054330	2925	2925	2925	2925	0
111	20241018	194400	51054330	2925	2925	2925	2925	0
112	20241018	194300	51054330	2925	2925	2925	2925	0
113	20241018	194200	51054330	2925	2925	2925	2925	0
114	20241018	194100	51054330	2925	2925	2925	2925	0
115	20241018	194000	51054330	2925	2925	2925	2925	0
116	20241018	193900	51054330	2925	2925	2925	2925	0
117	20241018	193800	51054330	2925	2925	2925	2925	0
118	20241018	193700	51054330	2925	2925	2925	2925	0
119	20241018	193600	51054330	2925	2925	2925	2925	0
120	20241018	193500	51054330	2925	2925	2925	2925	0
121	20241018	193400	51054330	2925	2925	2925	2925	0
122	20241018	193300	51054330	2925	2925	2925	2925	805
123	20241018	193200	51054330	2925	2925	2925	2925	0
124	20241018	193100	51054330	2925	2925	2925	2925	0
125	20241018	193000	51054330	2925	2925	2925	2925	0
126	20241018	192900	51054330	2925	2925	2925	2925	0
127	20241018	192800	51054330	2925	2925	2925	2925	0
128	20241018	192700	51054330	2925	2925	2925	2925	0
129	20241018	192600	51054330	2925	2925	2925	2925	0
130	20241018	192500	51054330	2925	2925	2925	2925	0
131	20241018	192400	51054330	2925	2925	2925	2925	0
132	20241018	192300	51054330	2925	2925	2925	2925	0
133	20241018	192200	51054330	2925	2925	2925	2925	0
134	20241018	192100	51054330	2925	2925	2925	2925	0
135	20241018	192000	51054330	2925	2925	2925	2925	0
136	20241018	191900	51054330	2925	2925	2925	2925	0
137	20241018	191800	51054330	2925	2925	2925	2925	0
138	20241018	191700	51054330	2925	2925	2925	2925	0
139	20241018	191600	51054330	2925	2925	2925	2925	0
140	20241018	191500	51054330	2925	2925	2925	2925	0
141	20241018	191400	51054330	2925	2925	2925	2925	0
142	20241018	191300	51054330	2925	2925	2925	2925	0
143	20241018	191200	51054330	2925	2925	2925	2925	0
144	20241018	191100	51054330	2925	2925	2925	2925	0
145	20241018	191000	51054330	2925	2925	2925	2925	0
146	20241018	190900	51054330	2925	2925	2925	2925	0
147	20241018	190800	51054330	2925	2925	2925	2925	0
148	20241018	190700	51054330	2925	2925	2925	2925	0
149	20241018	190600	51054330	2925	2925	2925	2925	0
150	20241018	190500	51054330	2925	2925	2925	2925	0
151	20241018	190400	51054330	2925	2925	2925	2925	0
152	20241018	190300	51054330	2925	2925	2925	2925	805
153	20241018	190200	51054330	2925	2925	2925	2925	0
154	20241018	190100	51054330	2925	2925	2925	2925	0
155	20241018	190000	51054330	2925	2925	2925	2925	0
156	20241018	185900	51054330	2925	2925	2925	2925	0
157	20241018	185800	51054330	2925	2925	2925	2925	0
158	20241018	185700	51054330	2925	2925	2925	2925	0
159	20241018	185600	51054330	2925	2925	2925	2925	0
160	20241018	185500	51054330	2925	2925	2925	2925	0
161	20241018	185400	51054330	2925	2925	2925	2925	0
162	20241018	185300	51054330	2925	2925	2925	2925	0
163	20241018	185200	51054330	2925	2925	2925	2925	0
164	20241018	185100	51054330	2925	2925	2925	2925	0
165	20241018	185000	51054330	2925	2925	2925	2925	0
166	20241018	184900	51054330	2925	2925	2925	2925	0
167	20241018	184800	51054330	2925	2925	2925	2925	0
168	20241018	184700	51054330	2925	2925	2925	2925	0
169	20241018	184600	51054330	2925	2925	2925	2925	0
170	20241018	184500	51054330	2925	2925	2925	2925	0
171	20241018	184400	51054330	2925	2925	2925	2925	0
172	20241018	184300	51054330	2925	2925	2925	2925	0
173	20241018	184200	51054330	2925	2925	2925	2925	0
174	20241018	184100	51054330	2925	2925	2925	2925	0
175	20241018	184000	51054330	2925	2925	2925	2925	0
176	20241018	183900	51054330	2925	2925	2925	2925	0
177	20241018	183800	51054330	2925	2925	2925	2925	0
178	20241018	183700	51054330	2925	2925	2925	2925	0
179	20241018	183600	51054330	2925	2925	2925	2925	0
180	20241018	183500	51054330	2925	2925	2925	2925	0
181	20241018	183400	51054330	2925	2925	2925	2925	0
182	20241018	183300	51054330	2925	2925	2925	2925	805
183	20241018	183200	51054330	2925	2925	2925	2925	0
184	20241018	183100	51054330	2925	2925	2925	2925	0
185	20241018	183000	51054330	2925	2925	2925	2925	0
186	20241018	182900	51054330	2925	2925	2925	2925	0
187	20241018	182800	51054330	2925	2925	2925	2925	0
188	20241018	182700	51054330	2925	2925	2925	2925	0
189	20241018	182600	51054330	2925	2925	2925	2925	0
190	20241018	182500	51054330	2925	2925	2925	2925	0
191	20241018	182400	51054330	2925	2925	2925	2925	0
192	20241018	182300	51054330	2925	2925	2925	2925	0
193	20241018	182200	51054330	2925	2925	2925	2925	0
194	20241018	182100	51054330	2925	2925	2925	2925	0
195	20241018	182000	51054330	2925	2925	2925	2925	0
196	20241018	181900	51054330	2925	2925	2925	2925	0
197	20241018	181800	51054330	2925	2925	2925	2925	0
198	20241018	181700	51054330	2925	2925	2925	2925	0
199	20241018	181600	51054330	2925	2925	2925	2925	0
200	20241018	181500	51054330	2925	2925	2925	2925	0
201	20241018	181400	51054330	2925	2925	2925	2925	0
202	20241018	181300	51054330	2925	2925	2925	2925	0
203	20241018	181200	51054330	2925	2925	2925	2925	0
204	20241018	181100	51054330	2925	2925	2925	2925	0
205	20241018	181000	51054330	2925	2925	2925	2925	0
206	20241018	180900	51054330	2925	2925	2925	2925	0
207	20241018	180800	51054330	2925	2925	2925	2925	0
208	20241018	180700	51054330	2925	2925	2925	2925	0
209	20241018	180600	51054330	2925	2925	2925	2925	0
210	20241018	180500	51054330	2925	2925	2925	2925	0
211	20241018	180400	51054330	2925	2925	2925	2925	0
212	20241018	180300	51054330	2925	2925	2925	2925	805
213	20241018	180200	51054330	2925	2925	2925	2925	0
214	20241018	180100	51054330	2925	2925	2925	2925	0
215	20241018	180000	51054330	2925	2925	2925	2925	0
216	20241018	175900	51054330	2925	2925	2925	2925	0
217	20241018	175800	51054330	2925	2925	2925	2925	0
218	20241018	175700	51054330	2925	2925	2925	2925	0
219	20241018	175600	51054330	2925	2925	2925	2925	0
220	20241018	175500	51054330	2925	2925	2925	2925	0
221	20241018	175400	51054330	2925	2925	2925	2925	0
222	20241018	175300	51054330	2925	2925	2925	2925	0
223	20241018	175200	51054330	2925	2925	2925	2925	0
224	20241018	175100	51054330	2925	2925	2925	2925	0
225	20241018	175000	51054330	2925	2925	2925	2925	0
226	20241018	174900	51054330	2925	2925	2925	2925	0
227	20241018	174800	51054330	2925	2925	2925	2925	0
228	20241018	174700	51054330	2925	2925	2925	2925	0
229	20241018	174600	51054330	2925	2925	2925	2925	0
230	20241018	174500	51054330	2925	2925	2925	2925	0
231	20241018	174400	51054330	2925	2925	2925	2925	0
232	20241018	174300	51054330	2925	2925	2925	2925	0
233	20241018	174200	51054330	2925	2925	2925	2925	0
234	20241018	174100	51054330	2925	2925	2925	2925	0
235	20241018	174000	51054330	2925	2925	2925	2925	0
236	20241018	173900	51054330	2925	2925	2925	2925	0
237	20241018	173800	51054330	2925	2925	2925	2925	0
238	20241018	173700	51054330	2925	2925	2925	2925	0
239	20241018	173600	51054330	2925	2925	2925	2925	0
240	20241018	173500	51054330	2925	2925	2925	2925	0
241	20241018	173400	51054330	2925	2925	2925	2925	0
242	20241018	173300	51054330	2925	2925	2925	2925	805
243	20241018	173200	51054330	2925	2925	2925	2925	0
244	20241018	173100	51054330	2925	2925	2925	2925	0
245	20241018	173000	51054330	2925	2925	2925	2925	0
246	20241018	172900	51054330	2925	2925	2925	2925	0
247	20241018	172800	51054330	2925	2925	2925	2925	0
248	20241018	172700	51054330	2925	2925	2925	2925	0
249	20241018	172600	51054330	2925	2925	2925	2925	0
250	20241018	172500	51054330	2925	2925	2925	2925	0
251	20241018	172400	51054330	2925	2925	2925	2925	0
252	20241018	172300	51054330	2925	2925	2925	2925	0
253	20241018	172200	51054330	2925	2925	2925	2925	0
254	20241018	172100	51054330	2925	2925	2925	2925	0
255	20241018	172000	51054330	2925	2925	2925	2925	0
256	20241018	171900	51054330	2925	2925	2925	2925	0
257	20241018	171800	51054330	2925	2925	2925	2925	0
258	20241018	171700	51054330	2925	2925	2925	2925	0
259	20241018	171600	51054330	2925	2925	2925	2925	0
260	20241018	171500	51054330	2925	2925	2925	2925	0
261	20241018	171400	51054330	2925	2925	2925	2925	0
262	20241018	171300	51054330	2925	2925	2925	2925	0
263	20241018	171200	51054330	2925	2925	2925	2925	0
264	20241018	171100	51054330	2925	2925	2925	2925	0
265	20241018	171000	51054330	2925	2925	2925	2925	0
266	20241018	170900	51054330	2925	2925	2925	2925	0
267	20241018	170800	51054330	2925	2925	2925	2925	0
268	20241018	170700	51054330	2925	2925	2925	2925	0
269	20241018	170600	51054330	2925	2925	2925	2925	0
270	20241018	170500	51054330	2925	2925	2925	2925	0
271	20241018	170400	51054330	2925	2925	2925	2925	0
272	20241018	170300	51054330	2925	2925	2925	2925	805
273	20241018	170200	51054330	2925	2925	2925	2925	0
274	20241018	170100	51054330	2925	2925	2925	2925	0
275	20241018	170000	51054330	2925	2925	2925	2925	0
276	20241018	165900	51054330	2925	2925	2925	2925	0
277	20241018	165800	51054330	2925	2925	2925	2925	0
278	20241018	165700	51054330	2925	2925	2925	2925	0
279	20241018	165600	51054330	2925	2925	2925	2925	0
280	20241018	165500	51054330	2925	2925	2925	2925	0
281	20241018	165400	51054330	2925	2925	2925	2925	0
282	20241018	165300	51054330	2925	2925	2925	2925	0
283	20241018	165200	51054330	2925	2925	2925	2925	0
284	20241018	165100	51054330	2925	2925	2925	2925	0
285	20241018	165000	51054330	2925	2925	2925	2925	0
286	20241018	164900	51054330	2925	2925	2925	2925	0
287	20241018	164800	51054330	2925	2925	2925	2925	0
288	20241018	164700	51054330	2925	2925	2925	2925	0
289	20241018	164600	51054330	2925	2925	2925	2925	0
290	20241018	164500	51054330	2925	2925	2925	2925	0
291	20241018	164400	51054330	2925	2925	2925	2925	0
292	20241018	164300	51054330	2925	2925	2925	2925	0
293	20241018	164200	51054330	2925	2925	2925	2925	0
294	20241018	164100	51054330	2925	2925	2925	2925	0
295	20241018	164000	51054330	2925	2925	2925	2925	0
296	20241018	163900	51054330	2925	2925	2925	2925	0
297	20241018	163800	51054330	2925	2925	2925	2925	0
298	20241018	163700	51054330	2925	2925	2925	2925	0
299	20241018	163600	51054330	2925	2925	2925	2925	0
300	20241018	163500	51054330	2925	2925	2925	2925	0
301	20241018	163400	51054330	2925	2925	2925	2925	0
302	20241018	163300	51054330	2925	2925	2925	2925	805
303	20241018	163200	51054330	2925	2925	2925	2925	0
304	20241018	163100	51054330	2925	2925	2925	2925	0
305	20241018	163000	51054330	2925	2925	2925	2925	0
306	20241018	162900	51054330	2925	2925	2925	2925	0
307	20241018	162800	51054330	2925	2925	2925	2925	0
308	20241018	162700	51054330	2925	2925	2925	2925	0
309	20241018	162600	51054330	2925	2925	2925	2925	0
310	20241018	162500	51054330	2925	2925	2925	2925	0
311	20241018	162400	51054330	2925	2925	2925	2925	0
312	20241018	162300	51054330	2925	2925	2925	2925	0
313	20241018	162200	51054330	2925	2925	2925	2925	0
314	20241018	162100	51054330	2925	2925	2925	2925	0
315	20241018	162000	51054330	2925	2925	2925	2925	0
316	20241018	161900	51054330	2925	2925	2925	2925	0
317	20241018	161800	51054330	2925	2925	2925	2925	0
318	20241018	161700	51054330	2925	2925	2925	2925	0
319	20241018	161600	51054330	2925	2925	2925	2925	0
320	20241018	161500	51054330	2925	2925	2925	2925	0
321	20241018	161400	51054330	2925	2925	2925	2925	0
322	20241018	161300	51054330	2925	2925	2925	2925	0
323	20241018	161200	51054330	2925	2925	2925	2925	0
324	20241018	161100	51054330	2925	2925	2925	2925	0
325	20241018	161000	51054330	2925	2925	2925	2925	0
326	20241018	160900	51054330	2925	2925	2925	2925	0
327	20241018	160800	51054330	2925	2925	2925	2925	0
328	20241018	160700	51054330	2925	2925	2925	2925	0
329	20241018	160600	51054330	2925	2925	2925	2925	0
330	20241018	160500	51054330	2925	2925	2925	2925	0
331	20241018	160400	51054330	2925	2925	2925	2925	0
332	20241018	160300	51054330	2925	2925	2925	2925	805
333	20241018	160200	51054330	2925	2925	2925	2925	0
334	20241018	160100	51054330	2925	2925	2925	2925	0
335	20241018	160000	51054330	2925	2925	2925	2925	0
336	20241018	155900	51054330	2925	2925	2925	2925	0
337	20241018	155800	51054330	2925	2925	2925	2925	0
338	20241018	155700	51054330	2925	2925	2925	2925	0
339	20241018	155600	51054330	2925	2925	2925	2925	0
340	20241018	155500	51054330	2925	2925	2925	2925	0
341	20241018	155400	51054330	2925	2925	2925	2925	0
342	20241018	155300	51054330	2925	2925	2925	2925	0
343	20241018	155200	51054330	2925	2925	2925	2925	0
344	20241018	155100	51054330	2925	2925	2925	2925	0
345	20241018	155000	51054330	2925	2925	2925	2925	0
346	20241018	154900	51054330	2925	2925	2925	2925	0
347	20241018	154800	51054330	2925	2925	2925	2925	0
348	20241018	154700	51054330	2925	2925	2925	2925	0
349	20241018	154600	51054330	2925	2925	2925	2925	0
350	20241018	154500	51054330	2925	2925	2925	2925	0
351	20241018	154400	51054330	2925	2925	2925	2925	0
352	20241018	154300	51054330	2925	2925	2925	2925	0
353	20241018	154200	51054330	2925	2925	2925	2925	0
354	20241018	154100	51054330	2925	2925	2925	2925	0
355	20241018	154000	51054330	2925	2925	2925	2925	0
356	20241018	153900	51054330	2925	2925	2925	2925	0
357	20241018	153800	51054330	2925	2925	2925	2925	0
358	20241018	153700	51054330	2925	2925	2925	2925	0
359	20241018	153600	51054330	2925	2925	2925	2925	0
360	20241018	153500	51054330	2925	2925	2925	2925	0
361	20241018	153400	51054330	2925	2925	2925	2925	0
362	20241018	153300	51054330	2925	2925	2925	2925	805
363	20241018	153200	51054330	2925	2925	2925	2925	0
364	20241018	153100	51054330	2925	2925	2925	2925	0
365	20241018	153000	51054330	2925	2925	2925	2925	805
366	20241018	152900	48699705	2925	2925	2925	2925	0
367	20241018	152800	48699705	2925	2925	2925	2925	0
368	20241018	152700	48699705	2925	2925	2925	2925	0
369	20241018	152600	48699705	2925	2925	2925	2925	0
370	20241018	152500	48699705	2925	2925	2925	2925	0
371	20241018	152400	48699705	2925	2925	2925	2925	0
372	20241018	152300	48699705	2925	2925	2925	2925	0
373	20241018	152200	48699705	2925	2925	2925	2925	0
374	20241018	152100	48699705	2925	2925	2925	2925	0
375	20241018	152000	48699705	2925	2925	2925	2925	0
376	20241018	151900	48699705	2925	2925	2925	2920	169
377	20241018	151800	48206130	2920	2920	2920	2920	29
378	20241018	151700	48121450	2925	2925	2925	2925	94
379	20241018	151600	47846500	2925	2925	2925	2925	0
380	20241018	151500	47846500	2925	2925	2925	2925	0
381	20241018	151400	47846500	2925	2925	2925	2925	2500
382	20241018	151300	40534000	2920	2920	2920	2920	0
383	20241018	151200	40534000	2920	2920	2920	2920	0
384	20241018	151100	40534000	2920	2920	2920	2920	0
385	20241018	151000	40534000	2920	2920	2920	2920	4
386	20241018	150900	40522320	2925	2925	2925	2925	0
387	20241018	150800	40522320	2925	2925	2925	2925	3
388	20241018	150700	40513545	2925	2925	2925	2925	0
389	20241018	150600	40513545	2925	2925	2925	2925	0
390	20241018	150500	40513545	2925	2925	2925	2925	0
391	20241018	150400	40513545	2925	2925	2925	2925	0
392	20241018	150300	40513545	2925	2925	2925	2925	298
393	20241018	150200	39641895	2925	2925	2925	2925	0
394	20241018	150100	39641895	2925	2925	2925	2925	1
395	20241018	150000	39638970	2930	2930	2930	2930	0
396	20241018	145900	39638970	2930	2930	2930	2930	0
397	20241018	145800	39638970	2930	2930	2930	2930	0
398	20241018	145700	39638970	2930	2930	2930	2930	0
399	20241018	145600	39638970	2930	2930	2930	2930	0
400	20241018	145500	39638970	2930	2930	2930	2930	0
401	20241018	145400	39638970	2930	2930	2930	2930	0
402	20241018	145300	39638970	2930	2930	2930	2930	0
403	20241018	145200	39638970	2930	2930	2930	2925	75
404	20241018	145100	39419440	2925	2925	2930	2925	256
405	20241018	145000	38670635	2930	2930	2930	2930	0
406	20241018	144900	38670635	2930	2930	2930	2930	1
407	20241018	144800	38667705	2925	2930	2930	2925	305
408	20241018	144700	37775555	2930	2930	2930	2930	0
409	20241018	144600	37775555	2930	2930	2930	2930	0
410	20241018	144500	37775555	2930	2930	2930	2930	535
411	20241018	144400	36208005	2930	2930	2930	2930	0
412	20241018	144300	36208005	2930	2930	2930	2930	0
413	20241018	144200	36208005	2930	2930	2930	2930	0
414	20241018	144100	36208005	2930	2930	2930	2930	0
415	20241018	144000	36208005	2930	2930	2930	2930	0
416	20241018	143900	36208005	2930	2930	2930	2930	0
417	20241018	143800	36208005	2930	2930	2930	2930	1
418	20241018	143700	36205075	2925	2925	2925	2925	44
419	20241018	143600	36076375	2930	2930	2930	2930	0
420	20241018	143500	36076375	2930	2930	2930	2930	0
421	20241018	143400	36076375	2930	2930	2930	2930	1
422	20241018	143300	36073445	2925	2925	2925	2925	0
423	20241018	143200	36073445	2925	2925	2925	2925	0
424	20241018	143100	36073445	2925	2925	2925	2925	2
425	20241018	143000	36067595	2930	2930	2930	2930	0
426	20241018	142900	36067595	2930	2930	2930	2930	0
427	20241018	142800	36067595	2930	2930	2930	2930	0
428	20241018	142700	36067595	2930	2930	2930	2930	0
429	20241018	142600	36067595	2930	2930	2930	2930	4
430	20241018	142500	36055875	2930	2930	2930	2930	0
431	20241018	142400	36055875	2930	2930	2930	2930	0
432	20241018	142300	36055875	2930	2930	2930	2930	0
433	20241018	142200	36055875	2930	2930	2930	2930	0
434	20241018	142100	36055875	2930	2930	2930	2930	1
435	20241018	142000	36052945	2925	2925	2925	2925	220
436	20241018	141900	35409445	2925	2925	2925	2925	0
437	20241018	141800	35409445	2925	2925	2925	2925	3
438	20241018	141700	35400670	2925	2925	2925	2925	0
439	20241018	141600	35400670	2925	2925	2925	2925	0
440	20241018	141500	35400670	2925	2925	2925	2925	0
441	20241018	141400	35400670	2925	2925	2925	2925	0
442	20241018	141300	35400670	2925	2925	2925	2925	0
443	20241018	141200	35400670	2925	2925	2925	2925	0
444	20241018	141100	35400670	2925	2925	2925	2925	0
445	20241018	141000	35400670	2925	2925	2925	2925	0
446	20241018	140900	35400670	2925	2925	2925	2925	0
447	20241018	140800	35400670	2925	2925	2925	2925	0
448	20241018	140700	35400670	2925	2925	2925	2925	0
449	20241018	140600	35400670	2925	2925	2925	2925	0
450	20241018	140500	35400670	2925	2925	2925	2925	0
451	20241018	140400	35400670	2925	2925	2925	2925	0
452	20241018	140300	35400670	2925	2925	2925	2925	0
453	20241018	140200	35400670	2925	2925	2925	2925	0
454	20241018	140100	35400670	2925	2925	2925	2925	0
455	20241018	140000	35400670	2925	2925	2925	2925	0
456	20241018	135900	35400670	2925	2925	2925	2925	0
457	20241018	135800	35400670	2925	2930	2930	2925	152
458	20241018	135700	34956060	2930	2930	2930	2930	446
459	20241018	135600	33649280	2925	2925	2925	2925	0
460	20241018	135500	33649280	2925	2925	2925	2925	0
461	20241018	135400	33649280	2925	2925	2925	2925	0
462	20241018	135300	33649280	2925	2925	2925	2925	0
463	20241018	135200	33649280	2925	2925	2925	2925	0
464	20241018	135100	33649280	2925	2925	2925	2925	160
465	20241018	135000	33181280	2930	2930	2930	2930	4
466	20241018	134900	33169560	2930	2930	2930	2930	0
467	20241018	134800	33169560	2930	2930	2930	2930	0
468	20241018	134700	33169560	2930	2930	2930	2930	0
469	20241018	134600	33169560	2930	2930	2930	2930	5
470	20241018	134500	33154910	2925	2925	2925	2925	1
471	20241018	134400	33151985	2925	2925	2925	2925	0
472	20241018	134300	33151985	2925	2925	2925	2925	0
473	20241018	134200	33151985	2925	2925	2925	2925	0
474	20241018	134100	33151985	2925	2925	2925	2925	0
475	20241018	134000	33151985	2925	2925	2925	2925	0
476	20241018	133900	33151985	2925	2925	2925	2925	0
477	20241018	133800	33151985	2925	2925	2925	2925	0
478	20241018	133700	33151985	2925	2925	2925	2925	0
479	20241018	133600	33151985	2925	2925	2925	2925	0
480	20241018	133500	33151985	2925	2925	2925	2925	0
481	20241018	133400	33151985	2925	2925	2925	2925	0
482	20241018	133300	33151985	2925	2925	2925	2925	0
483	20241018	133200	33151985	2925	2925	2925	2925	0
484	20241018	133100	33151985	2925	2925	2925	2925	0
485	20241018	133000	33151985	2925	2925	2925	2925	0
486	20241018	132900	33151985	2925	2925	2925	2925	0
487	20241018	132800	33151985	2925	2925	2925	2925	0
488	20241018	132700	33151985	2925	2925	2925	2925	0
489	20241018	132600	33151985	2925	2925	2925	2925	0
490	20241018	132500	33151985	2925	2925	2925	2925	0
491	20241018	132400	33151985	2925	2925	2925	2925	0
492	20241018	132300	33151985	2925	2925	2925	2925	0
493	20241018	132200	33151985	2925	2925	2925	2925	1
494	20241018	132100	33149060	2930	2930	2930	2930	2
495	20241018	132000	33143200	2925	2925	2925	2925	0
496	20241018	131900	33143200	2925	2925	2925	2925	0
497	20241018	131800	33143200	2925	2925	2925	2925	0
498	20241018	131700	33143200	2925	2925	2925	2925	0
499	20241018	131600	33143200	2925	2925	2925	2925	0
500	20241018	131500	33143200	2925	2930	2930	2925	2
501	20241018	131400	33137345	2930	2930	2930	2930	0
502	20241018	131300	33137345	2930	2930	2930	2930	0
503	20241018	131200	33137345	2930	2930	2930	2930	0
504	20241018	131100	33137345	2930	2930	2930	2930	0
505	20241018	131000	33137345	2930	2930	2930	2930	0
506	20241018	130900	33137345	2930	2930	2930	2930	0
507	20241018	130800	33137345	2930	2930	2930	2930	0
508	20241018	130700	33137345	2930	2925	2930	2920	120
509	20241018	130600	32786670	2930	2930	2930	2930	0
510	20241018	130500	32786670	2930	2930	2930	2930	0
511	20241018	130400	32786670	2930	2930	2930	2930	0
512	20241018	130300	32786670	2930	2930	2930	2930	0
513	20241018	130200	32786670	2930	2930	2930	2930	0
514	20241018	130100	32786670	2930	2930	2930	2930	1
515	20241018	130000	32783740	2925	2925	2925	2925	5
516	20241018	125900	32769115	2930	2930	2930	2930	0
517	20241018	125800	32769115	2930	2930	2930	2930	0
518	20241018	125700	32769115	2930	2930	2930	2930	0
519	20241018	125600	32769115	2930	2930	2930	2930	1
520	20241018	125500	32766185	2930	2930	2930	2930	2
521	20241018	125400	32760325	2930	2930	2930	2930	1
522	20241018	125300	32757395	2930	2930	2930	2930	0
523	20241018	125200	32757395	2930	2930	2930	2930	1
524	20241018	125100	32754465	2930	2930	2930	2930	0
525	20241018	125000	32754465	2930	2930	2930	2930	0
526	20241018	124900	32754465	2930	2930	2930	2930	0
527	20241018	124800	32754465	2930	2930	2930	2930	0
528	20241018	124700	32754465	2930	2930	2930	2930	0
529	20241018	124600	32754465	2930	2930	2930	2930	20
530	20241018	124500	32695865	2930	2930	2930	2930	16
531	20241018	124400	32648985	2920	2920	2920	2920	0
532	20241018	124300	32648985	2920	2920	2920	2920	0
533	20241018	124200	32648985	2920	2920	2920	2920	0
534	20241018	124100	32648985	2920	2925	2925	2920	500
535	20241018	124000	31186975	2925	2925	2925	2925	0
536	20241018	123900	31186975	2925	2925	2925	2925	0
537	20241018	123800	31186975	2925	2925	2925	2925	5
538	20241018	123700	31172350	2930	2930	2930	2930	0
539	20241018	123600	31172350	2930	2930	2930	2930	0
540	20241018	123500	31172350	2930	2930	2930	2930	0
541	20241018	123400	31172350	2930	2930	2930	2930	0
542	20241018	123300	31172350	2930	2930	2930	2930	0
543	20241018	123200	31172350	2930	2930	2930	2930	0
544	20241018	123100	31172350	2930	2930	2930	2930	1
545	20241018	123000	31169420	2925	2925	2925	2925	0
546	20241018	122900	31169420	2925	2925	2925	2925	337
547	20241018	122800	30183695	2925	2925	2925	2925	0
548	20241018	122700	30183695	2925	2925	2925	2925	0
549	20241018	122600	30183695	2925	2925	2925	2925	0
550	20241018	122500	30183695	2925	2925	2925	2925	0
551	20241018	122400	30183695	2925	2925	2925	2925	0
552	20241018	122300	30183695	2925	2925	2925	2925	0
553	20241018	122200	30183695	2925	2925	2925	2925	0
554	20241018	122100	30183695	2925	2925	2925	2925	1
555	20241018	122000	30180770	2920	2920	2920	2920	0
556	20241018	121900	30180770	2920	2920	2920	2920	0
557	20241018	121800	30180770	2920	2920	2920	2920	2
558	20241018	121700	30174930	2925	2925	2925	2925	0
559	20241018	121600	30174930	2925	2925	2925	2925	0
560	20241018	121500	30174930	2925	2925	2925	2925	0
561	20241018	121400	30174930	2925	2925	2925	2925	0
562	20241018	121300	30174930	2925	2925	2925	2925	0
563	20241018	121200	30174930	2925	2925	2925	2925	3
564	20241018	121100	30166155	2925	2925	2925	2925	0
565	20241018	121000	30166155	2925	2925	2925	2925	0
566	20241018	120900	30166155	2925	2925	2925	2925	0
567	20241018	120800	30166155	2925	2925	2925	2925	0
568	20241018	120700	30166155	2925	2925	2925	2925	0
569	20241018	120600	30166155	2925	2925	2925	2925	0
570	20241018	120500	30166155	2925	2925	2925	2925	0
571	20241018	120400	30166155	2925	2925	2925	2925	0
572	20241018	120300	30166155	2925	2925	2925	2925	0
573	20241018	120200	30166155	2925	2925	2925	2925	0
574	20241018	120100	30166155	2925	2925	2925	2925	0
575	20241018	120000	30166155	2925	2925	2925	2925	1
576	20241018	115900	30163230	2925	2925	2925	2925	1
577	20241018	115800	30160305	2920	2920	2920	2920	50
578	20241018	115700	30014305	2920	2920	2920	2920	0
579	20241018	115600	30014305	2920	2920	2920	2920	0
580	20241018	115500	30014305	2920	2920	2920	2920	0
581	20241018	115400	30014305	2920	2920	2920	2920	0
582	20241018	115300	30014305	2920	2920	2920	2920	0
583	20241018	115200	30014305	2920	2920	2920	2920	0
584	20241018	115100	30014305	2920	2920	2920	2920	0
585	20241018	115000	30014305	2920	2920	2920	2920	0
586	20241018	114900	30014305	2920	2920	2920	2920	0
587	20241018	114800	30014305	2920	2920	2920	2920	100
588	20241018	114700	29722305	2920	2920	2920	2920	0
589	20241018	114600	29722305	2920	2920	2920	2910	2273
590	20241018	114500	23104260	2920	2920	2920	2920	0
591	20241018	114400	23104260	2920	2920	2920	2920	0
592	20241018	114300	23104260	2920	2920	2920	2920	0
593	20241018	114200	23104260	2920	2920	2920	2920	1
594	20241018	114100	23101340	2920	2920	2920	2920	0
595	20241018	114000	23101340	2920	2920	2920	2920	0
596	20241018	113900	23101340	2920	2920	2920	2920	0
597	20241018	113800	23101340	2920	2920	2920	2920	0
598	20241018	113700	23101340	2920	2920	2920	2920	0
599	20241018	113600	23101340	2920	2920	2920	2920	0
600	20241018	113500	23101340	2920	2920	2920	2920	0
601	20241018	113400	23101340	2920	2925	2925	2920	8
602	20241018	113300	23077975	2920	2920	2920	2920	0
603	20241018	113200	23077975	2920	2920	2920	2920	0
604	20241018	113100	23077975	2920	2920	2920	2920	15
605	20241018	113000	23034175	2920	2920	2920	2920	0
606	20241018	112900	23034175	2920	2920	2920	2920	0
607	20241018	112800	23034175	2920	2920	2920	2920	89
608	20241018	112700	22774295	2920	2920	2920	2920	0
609	20241018	112600	22774295	2920	2920	2920	2920	0
610	20241018	112500	22774295	2920	2920	2920	2920	0
611	20241018	112400	22774295	2920	2920	2920	2920	11
612	20241018	112300	22742175	2910	2910	2910	2910	0
613	20241018	112200	22742175	2910	2920	2920	2910	600
614	20241018	112100	20991930	2925	2925	2925	2925	2
615	20241018	112000	20986080	2925	2925	2925	2925	150
616	20241018	111900	20547330	2920	2920	2920	2920	0
617	20241018	111800	20547330	2920	2920	2920	2920	0
618	20241018	111700	20547330	2920	2920	2920	2920	0
619	20241018	111600	20547330	2920	2920	2920	2920	0
620	20241018	111500	20547330	2920	2920	2920	2920	0
621	20241018	111400	20547330	2920	2920	2920	2920	0
622	20241018	111300	20547330	2920	2920	2920	2920	0
623	20241018	111200	20547330	2920	2920	2920	2920	0
624	20241018	111100	20547330	2920	2920	2920	2920	0
625	20241018	111000	20547330	2920	2920	2920	2920	0
626	20241018	110900	20547330	2920	2920	2920	2920	0
627	20241018	110800	20547330	2920	2920	2920	2920	0
628	20241018	110700	20547330	2920	2920	2920	2920	0
629	20241018	110600	20547330	2920	2920	2920	2920	0
630	20241018	110500	20547330	2920	2920	2920	2920	0
631	20241018	110400	20547330	2920	2920	2920	2920	0
632	20241018	110300	20547330	2920	2920	2920	2920	0
633	20241018	110200	20547330	2920	2920	2920	2920	0
634	20241018	110100	20547330	2920	2920	2920	2920	198
635	20241018	110000	19969170	2920	2920	2920	2920	0
636	20241018	105900	19969170	2920	2920	2920	2920	0
637	20241018	105800	19969170	2920	2920	2920	2920	0
638	20241018	105700	19969170	2920	2920	2920	2920	0
639	20241018	105600	19969170	2920	2920	2920	2920	0
640	20241018	105500	19969170	2920	2920	2920	2920	0
641	20241018	105400	19969170	2920	2920	2920	2920	39
642	20241018	105300	19855290	2920	2920	2920	2920	0
643	20241018	105200	19855290	2920	2920	2920	2920	0
644	20241018	105100	19855290	2920	2920	2920	2920	0
645	20241018	105000	19855290	2920	2920	2920	2920	35
646	20241018	104900	19753090	2920	2920	2920	2920	0
647	20241018	104800	19753090	2920	2920	2920	2920	1
648	20241018	104700	19750170	2915	2915	2915	2915	20
649	20241018	104600	19691870	2915	2915	2915	2915	0
650	20241018	104500	19691870	2915	2915	2915	2915	110
651	20241018	104400	19371220	2915	2915	2915	2915	0
652	20241018	104300	19371220	2915	2915	2915	2915	0
653	20241018	104200	19371220	2915	2915	2915	2915	0
654	20241018	104100	19371220	2915	2915	2915	2915	0
655	20241018	104000	19371220	2915	2915	2915	2915	0
656	20241018	103900	19371220	2915	2915	2915	2915	0
657	20241018	103800	19371220	2915	2915	2915	2915	0
658	20241018	103700	19371220	2915	2915	2915	2915	0
659	20241018	103600	19371220	2915	2915	2915	2915	0
660	20241018	103500	19371220	2915	2915	2915	2915	56
661	20241018	103400	19207980	2920	2920	2920	2920	2
662	20241018	103300	19202140	2920	2920	2920	2920	0
663	20241018	103200	19202140	2920	2920	2920	2920	0
664	20241018	103100	19202140	2920	2920	2920	2920	0
665	20241018	103000	19202140	2920	2920	2920	2920	0
666	20241018	102900	19202140	2920	2920	2920	2920	2
667	20241018	102800	19196300	2920	2920	2920	2920	0
668	20241018	102700	19196300	2920	2920	2920	2920	2
669	20241018	102600	19190460	2920	2920	2920	2920	100
670	20241018	102500	18898460	2920	2920	2920	2920	0
671	20241018	102400	18898460	2920	2920	2920	2920	0
672	20241018	102300	18898460	2920	2920	2920	2920	0
673	20241018	102200	18898460	2920	2920	2920	2920	0
674	20241018	102100	18898460	2920	2920	2920	2920	0
675	20241018	102000	18898460	2920	2920	2920	2920	0
676	20241018	101900	18898460	2920	2920	2920	2920	0
677	20241018	101800	18898460	2920	2920	2920	2920	1
678	20241018	101700	18895540	2920	2920	2920	2920	1
679	20241018	101600	18892620	2920	2920	2920	2920	0
680	20241018	101500	18892620	2920	2920	2920	2920	0
681	20241018	101400	18892620	2920	2920	2920	2920	0
682	20241018	101300	18892620	2920	2920	2920	2920	11
683	20241018	101200	18860500	2920	2920	2920	2920	0
684	20241018	101100	18860500	2920	2920	2920	2920	2
685	20241018	101000	18854660	2920	2920	2920	2920	0
686	20241018	100900	18854660	2920	2920	2920	2920	0
687	20241018	100800	18854660	2920	2920	2920	2920	2
688	20241018	100700	18848820	2920	2920	2920	2920	0
689	20241018	100600	18848820	2920	2920	2920	2920	2
690	20241018	100500	18842980	2920	2920	2920	2920	38
691	20241018	100400	18732020	2920	2920	2920	2920	104
692	20241018	100300	18428340	2920	2920	2920	2920	0
693	20241018	100200	18428340	2920	2920	2920	2920	0
694	20241018	100100	18428340	2920	2920	2920	2920	106
695	20241018	100000	18118820	2920	2920	2920	2920	0
696	20241018	095900	18118820	2920	2920	2920	2920	0
697	20241018	095800	18118820	2920	2925	2925	2920	8
698	20241018	095700	18095450	2920	2920	2920	2920	0
699	20241018	095600	18095450	2920	2920	2920	2920	0
700	20241018	095500	18095450	2920	2920	2920	2920	10
701	20241018	095400	18066250	2925	2925	2925	2925	1
702	20241018	095300	18063325	2920	2920	2925	2905	1820
703	20241018	095200	12765060	2925	2925	2925	2925	0
704	20241018	095100	12765060	2925	2925	2925	2925	0
705	20241018	095000	12765060	2925	2925	2925	2925	1
706	20241018	094900	12762135	2920	2920	2920	2920	15
707	20241018	094800	12718335	2925	2925	2925	2925	4
708	20241018	094700	12706635	2915	2915	2915	2915	0
709	20241018	094600	12706635	2915	2915	2915	2915	0
710	20241018	094500	12706635	2915	2920	2920	2915	900
711	20241018	094400	10082405	2920	2920	2920	2920	19
712	20241018	094300	10026925	2925	2925	2925	2925	0
713	20241018	094200	10026925	2925	2925	2925	2925	3
714	20241018	094100	10018150	2925	2925	2925	2925	0
715	20241018	094000	10018150	2925	2925	2925	2925	1
716	20241018	093900	10015225	2925	2925	2925	2925	6
717	20241018	093800	9997675	2920	2920	2920	2920	9
718	20241018	093700	9971395	2925	2925	2925	2925	0
719	20241018	093600	9971395	2925	2925	2925	2925	8
720	20241018	093500	9947995	2925	2925	2925	2925	6
721	20241018	093400	9930445	2925	2925	2925	2925	1
722	20241018	093300	9927520	2925	2925	2925	2920	17
723	20241018	093200	9877800	2925	2920	2925	2920	260
724	20241018	093100	9118535	2920	2920	2920	2920	136
725	20241018	093000	8721415	2920	2920	2920	2920	6
726	20241018	092900	8703895	2915	2915	2915	2915	0
727	20241018	092800	8703895	2915	2915	2915	2915	2
728	20241018	092700	8698065	2920	2920	2920	2920	0
729	20241018	092600	8698065	2920	2920	2920	2920	0
730	20241018	092500	8698065	2920	2920	2920	2920	87
731	20241018	092400	8444025	2920	2920	2920	2920	0
732	20241018	092300	8444025	2920	2920	2920	2920	0
733	20241018	092200	8444025	2920	2920	2920	2920	0
734	20241018	092100	8444025	2920	2920	2920	2920	0
735	20241018	092000	8444025	2920	2915	2920	2905	1007
736	20241018	091900	5518495	2920	2920	2920	2920	21
737	20241018	091800	5457175	2925	2920	2925	2920	109
738	20241018	091700	5138880	2925	2920	2925	2920	501
739	20241018	091600	3675955	2920	2920	2920	2920	9
740	20241018	091500	3649675	2925	2925	2925	2925	0
741	20241018	091400	3649675	2925	2925	2925	2925	0
742	20241018	091300	3649675	2925	2915	2925	2910	12
743	20241018	091200	3614695	2925	2920	2925	2920	4
744	20241018	091100	3603010	2915	2915	2915	2915	10
745	20241018	091000	3573860	2920	2920	2920	2920	122
746	20241018	090900	3217620	2925	2925	2925	2925	1
747	20241018	090800	3214695	2930	2930	2930	2930	44
748	20241018	090700	3085775	2935	2935	2935	2935	5
749	20241018	090600	3071100	2935	2935	2935	2930	39
750	20241018	090500	2956820	2935	2935	2935	2930	34
751	20241018	090400	2857180	2930	2925	2935	2905	325
752	20241018	090300	1912510	2940	2945	2945	2940	25
753	20241018	090200	1838935	2945	2955	2955	2945	29
754	20241018	090100	1753490	2955	2955	2955	2955	94
755	20241018	090000	1475720	2965	2945	2965	2945	501