KissMeData/053210/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193600	38843630	4995	4995	4995	4995	551
3	20241018	193500	38843630	4995	4995	4995	4995	0
4	20241018	193400	38843630	4995	4995	4995	4995	0
5	20241018	193300	38843630	4995	4995	4995	4995	0
6	20241018	193200	38843630	4995	4995	4995	4995	0
7	20241018	193100	38843630	4995	4995	4995	4995	0
8	20241018	193000	38843630	4995	4995	4995	4995	0
9	20241018	192900	38843630	4995	4995	4995	4995	0
10	20241018	192800	38843630	4995	4995	4995	4995	0
11	20241018	192700	38843630	4995	4995	4995	4995	0
12	20241018	192600	38843630	4995	4995	4995	4995	0
13	20241018	192500	38843630	4995	4995	4995	4995	0
14	20241018	192400	38843630	4995	4995	4995	4995	0
15	20241018	192300	38843630	4995	4995	4995	4995	0
16	20241018	192200	38843630	4995	4995	4995	4995	0
17	20241018	192100	38843630	4995	4995	4995	4995	0
18	20241018	192000	38843630	4995	4995	4995	4995	0
19	20241018	191900	38843630	4995	4995	4995	4995	0
20	20241018	191800	38843630	4995	4995	4995	4995	0
21	20241018	191700	38843630	4995	4995	4995	4995	0
22	20241018	191600	38843630	4995	4995	4995	4995	0
23	20241018	191500	38843630	4995	4995	4995	4995	0
24	20241018	191400	38843630	4995	4995	4995	4995	0
25	20241018	191300	38843630	4995	4995	4995	4995	0
26	20241018	191200	38843630	4995	4995	4995	4995	0
27	20241018	191100	38843630	4995	4995	4995	4995	0
28	20241018	191000	38843630	4995	4995	4995	4995	0
29	20241018	190900	38843630	4995	4995	4995	4995	0
30	20241018	190800	38843630	4995	4995	4995	4995	0
31	20241018	190700	38843630	4995	4995	4995	4995	0
32	20241018	190600	38843630	4995	4995	4995	4995	551
33	20241018	190500	38843630	4995	4995	4995	4995	0
34	20241018	190400	38843630	4995	4995	4995	4995	0
35	20241018	190300	38843630	4995	4995	4995	4995	0
36	20241018	190200	38843630	4995	4995	4995	4995	0
37	20241018	190100	38843630	4995	4995	4995	4995	0
38	20241018	190000	38843630	4995	4995	4995	4995	0
39	20241018	185900	38843630	4995	4995	4995	4995	0
40	20241018	185800	38843630	4995	4995	4995	4995	0
41	20241018	185700	38843630	4995	4995	4995	4995	0
42	20241018	185600	38843630	4995	4995	4995	4995	0
43	20241018	185500	38843630	4995	4995	4995	4995	0
44	20241018	185400	38843630	4995	4995	4995	4995	0
45	20241018	185300	38843630	4995	4995	4995	4995	0
46	20241018	185200	38843630	4995	4995	4995	4995	0
47	20241018	185100	38843630	4995	4995	4995	4995	0
48	20241018	185000	38843630	4995	4995	4995	4995	0
49	20241018	184900	38843630	4995	4995	4995	4995	0
50	20241018	184800	38843630	4995	4995	4995	4995	0
51	20241018	184700	38843630	4995	4995	4995	4995	0
52	20241018	184600	38843630	4995	4995	4995	4995	0
53	20241018	184500	38843630	4995	4995	4995	4995	0
54	20241018	184400	38843630	4995	4995	4995	4995	0
55	20241018	184300	38843630	4995	4995	4995	4995	0
56	20241018	184200	38843630	4995	4995	4995	4995	0
57	20241018	184100	38843630	4995	4995	4995	4995	0
58	20241018	184000	38843630	4995	4995	4995	4995	0
59	20241018	183900	38843630	4995	4995	4995	4995	0
60	20241018	183800	38843630	4995	4995	4995	4995	0
61	20241018	183700	38843630	4995	4995	4995	4995	0
62	20241018	183600	38843630	4995	4995	4995	4995	551
63	20241018	183500	38843630	4995	4995	4995	4995	0
64	20241018	183400	38843630	4995	4995	4995	4995	0
65	20241018	183300	38843630	4995	4995	4995	4995	0
66	20241018	183200	38843630	4995	4995	4995	4995	0
67	20241018	183100	38843630	4995	4995	4995	4995	0
68	20241018	183000	38843630	4995	4995	4995	4995	0
69	20241018	182900	38843630	4995	4995	4995	4995	0
70	20241018	182800	38843630	4995	4995	4995	4995	0
71	20241018	182700	38843630	4995	4995	4995	4995	0
72	20241018	182600	38843630	4995	4995	4995	4995	0
73	20241018	182500	38843630	4995	4995	4995	4995	0
74	20241018	182400	38843630	4995	4995	4995	4995	0
75	20241018	182300	38843630	4995	4995	4995	4995	0
76	20241018	182200	38843630	4995	4995	4995	4995	0
77	20241018	182100	38843630	4995	4995	4995	4995	0
78	20241018	182000	38843630	4995	4995	4995	4995	0
79	20241018	181900	38843630	4995	4995	4995	4995	0
80	20241018	181800	38843630	4995	4995	4995	4995	0
81	20241018	181700	38843630	4995	4995	4995	4995	0
82	20241018	181600	38843630	4995	4995	4995	4995	0
83	20241018	181500	38843630	4995	4995	4995	4995	0
84	20241018	181400	38843630	4995	4995	4995	4995	0
85	20241018	181300	38843630	4995	4995	4995	4995	0
86	20241018	181200	38843630	4995	4995	4995	4995	0
87	20241018	181100	38843630	4995	4995	4995	4995	0
88	20241018	181000	38843630	4995	4995	4995	4995	0
89	20241018	180900	38843630	4995	4995	4995	4995	0
90	20241018	180800	38843630	4995	4995	4995	4995	0
91	20241018	180700	38843630	4995	4995	4995	4995	0
92	20241018	180600	38843630	4995	4995	4995	4995	551
93	20241018	180500	38843630	4995	4995	4995	4995	0
94	20241018	180400	38843630	4995	4995	4995	4995	0
95	20241018	180300	38843630	4995	4995	4995	4995	0
96	20241018	180200	38843630	4995	4995	4995	4995	0
97	20241018	180100	38843630	4995	4995	4995	4995	0
98	20241018	180000	38843630	4995	4995	4995	4995	0
99	20241018	175900	38843630	4995	4995	4995	4995	0
100	20241018	175800	38843630	4995	4995	4995	4995	0
101	20241018	175700	38843630	4995	4995	4995	4995	0
102	20241018	175600	38843630	4995	4995	4995	4995	0
103	20241018	175500	38843630	4995	4995	4995	4995	0
104	20241018	175400	38843630	4995	4995	4995	4995	0
105	20241018	175300	38843630	4995	4995	4995	4995	0
106	20241018	175200	38843630	4995	4995	4995	4995	0
107	20241018	175100	38843630	4995	4995	4995	4995	0
108	20241018	175000	38843630	4995	4995	4995	4995	0
109	20241018	174900	38843630	4995	4995	4995	4995	0
110	20241018	174800	38843630	4995	4995	4995	4995	0
111	20241018	174700	38843630	4995	4995	4995	4995	0
112	20241018	174600	38843630	4995	4995	4995	4995	0
113	20241018	174500	38843630	4995	4995	4995	4995	0
114	20241018	174400	38843630	4995	4995	4995	4995	0
115	20241018	174300	38843630	4995	4995	4995	4995	0
116	20241018	174200	38843630	4995	4995	4995	4995	0
117	20241018	174100	38843630	4995	4995	4995	4995	0
118	20241018	174000	38843630	4995	4995	4995	4995	0
119	20241018	173900	38843630	4995	4995	4995	4995	0
120	20241018	173800	38843630	4995	4995	4995	4995	0
121	20241018	173700	38843630	4995	4995	4995	4995	0
122	20241018	173600	38843630	4995	4995	4995	4995	551
123	20241018	173500	38843630	4995	4995	4995	4995	0
124	20241018	173400	38843630	4995	4995	4995	4995	0
125	20241018	173300	38843630	4995	4995	4995	4995	0
126	20241018	173200	38843630	4995	4995	4995	4995	0
127	20241018	173100	38843630	4995	4995	4995	4995	0
128	20241018	173000	38843630	4995	4995	4995	4995	0
129	20241018	172900	38843630	4995	4995	4995	4995	0
130	20241018	172800	38843630	4995	4995	4995	4995	0
131	20241018	172700	38843630	4995	4995	4995	4995	0
132	20241018	172600	38843630	4995	4995	4995	4995	0
133	20241018	172500	38843630	4995	4995	4995	4995	0
134	20241018	172400	38843630	4995	4995	4995	4995	0
135	20241018	172300	38843630	4995	4995	4995	4995	0
136	20241018	172200	38843630	4995	4995	4995	4995	0
137	20241018	172100	38843630	4995	4995	4995	4995	0
138	20241018	172000	38843630	4995	4995	4995	4995	0
139	20241018	171900	38843630	4995	4995	4995	4995	0
140	20241018	171800	38843630	4995	4995	4995	4995	0
141	20241018	171700	38843630	4995	4995	4995	4995	0
142	20241018	171600	38843630	4995	4995	4995	4995	0
143	20241018	171500	38843630	4995	4995	4995	4995	0
144	20241018	171400	38843630	4995	4995	4995	4995	0
145	20241018	171300	38843630	4995	4995	4995	4995	0
146	20241018	171200	38843630	4995	4995	4995	4995	0
147	20241018	171100	38843630	4995	4995	4995	4995	0
148	20241018	171000	38843630	4995	4995	4995	4995	0
149	20241018	170900	38843630	4995	4995	4995	4995	0
150	20241018	170800	38843630	4995	4995	4995	4995	0
151	20241018	170700	38843630	4995	4995	4995	4995	0
152	20241018	170600	38843630	4995	4995	4995	4995	551
153	20241018	170500	38843630	4995	4995	4995	4995	0
154	20241018	170400	38843630	4995	4995	4995	4995	0
155	20241018	170300	38843630	4995	4995	4995	4995	0
156	20241018	170200	38843630	4995	4995	4995	4995	0
157	20241018	170100	38843630	4995	4995	4995	4995	0
158	20241018	170000	38843630	4995	4995	4995	4995	0
159	20241018	165900	38843630	4995	4995	4995	4995	0
160	20241018	165800	38843630	4995	4995	4995	4995	0
161	20241018	165700	38843630	4995	4995	4995	4995	0
162	20241018	165600	38843630	4995	4995	4995	4995	0
163	20241018	165500	38843630	4995	4995	4995	4995	0
164	20241018	165400	38843630	4995	4995	4995	4995	0
165	20241018	165300	38843630	4995	4995	4995	4995	0
166	20241018	165200	38843630	4995	4995	4995	4995	0
167	20241018	165100	38843630	4995	4995	4995	4995	0
168	20241018	165000	38843630	4995	4995	4995	4995	0
169	20241018	164900	38843630	4995	4995	4995	4995	0
170	20241018	164800	38843630	4995	4995	4995	4995	0
171	20241018	164700	38843630	4995	4995	4995	4995	0
172	20241018	164600	38843630	4995	4995	4995	4995	0
173	20241018	164500	38843630	4995	4995	4995	4995	0
174	20241018	164400	38843630	4995	4995	4995	4995	0
175	20241018	164300	38843630	4995	4995	4995	4995	0
176	20241018	164200	38843630	4995	4995	4995	4995	0
177	20241018	164100	38843630	4995	4995	4995	4995	0
178	20241018	164000	38843630	4995	4995	4995	4995	0
179	20241018	163900	38843630	4995	4995	4995	4995	0
180	20241018	163800	38843630	4995	4995	4995	4995	0
181	20241018	163700	38843630	4995	4995	4995	4995	0
182	20241018	163600	38843630	4995	4995	4995	4995	551
183	20241018	163500	38843630	4995	4995	4995	4995	0
184	20241018	163400	38843630	4995	4995	4995	4995	0
185	20241018	163300	38843630	4995	4995	4995	4995	0
186	20241018	163200	38843630	4995	4995	4995	4995	0
187	20241018	163100	38843630	4995	4995	4995	4995	0
188	20241018	163000	38843630	4995	4995	4995	4995	0
189	20241018	162900	38843630	4995	4995	4995	4995	0
190	20241018	162800	38843630	4995	4995	4995	4995	0
191	20241018	162700	38843630	4995	4995	4995	4995	0
192	20241018	162600	38843630	4995	4995	4995	4995	0
193	20241018	162500	38843630	4995	4995	4995	4995	0
194	20241018	162400	38843630	4995	4995	4995	4995	0
195	20241018	162300	38843630	4995	4995	4995	4995	0
196	20241018	162200	38843630	4995	4995	4995	4995	0
197	20241018	162100	38843630	4995	4995	4995	4995	0
198	20241018	162000	38843630	4995	4995	4995	4995	0
199	20241018	161900	38843630	4995	4995	4995	4995	0
200	20241018	161800	38843630	4995	4995	4995	4995	0
201	20241018	161700	38843630	4995	4995	4995	4995	0
202	20241018	161600	38843630	4995	4995	4995	4995	0
203	20241018	161500	38843630	4995	4995	4995	4995	0
204	20241018	161400	38843630	4995	4995	4995	4995	0
205	20241018	161300	38843630	4995	4995	4995	4995	0
206	20241018	161200	38843630	4995	4995	4995	4995	0
207	20241018	161100	38843630	4995	4995	4995	4995	0
208	20241018	161000	38843630	4995	4995	4995	4995	0
209	20241018	160900	38843630	4995	4995	4995	4995	0
210	20241018	160800	38843630	4995	4995	4995	4995	0
211	20241018	160700	38843630	4995	4995	4995	4995	0
212	20241018	160600	38843630	4995	4995	4995	4995	551
213	20241018	160500	38843630	4995	4995	4995	4995	0
214	20241018	160400	38843630	4995	4995	4995	4995	0
215	20241018	160300	38843630	4995	4995	4995	4995	0
216	20241018	160200	38843630	4995	4995	4995	4995	0
217	20241018	160100	38843630	4995	4995	4995	4995	0
218	20241018	160000	38843630	4995	4995	4995	4995	0
219	20241018	155900	38843630	4995	4995	4995	4995	0
220	20241018	155800	38843630	4995	4995	4995	4995	0
221	20241018	155700	38843630	4995	4995	4995	4995	0
222	20241018	155600	38843630	4995	4995	4995	4995	0
223	20241018	155500	38843630	4995	4995	4995	4995	0
224	20241018	155400	38843630	4995	4995	4995	4995	0
225	20241018	155300	38843630	4995	4995	4995	4995	0
226	20241018	155200	38843630	4995	4995	4995	4995	0
227	20241018	155100	38843630	4995	4995	4995	4995	0
228	20241018	155000	38843630	4995	4995	4995	4995	0
229	20241018	154900	38843630	4995	4995	4995	4995	0
230	20241018	154800	38843630	4995	4995	4995	4995	0
231	20241018	154700	38843630	4995	4995	4995	4995	0
232	20241018	154600	38843630	4995	4995	4995	4995	0
233	20241018	154500	38843630	4995	4995	4995	4995	0
234	20241018	154400	38843630	4995	4995	4995	4995	0
235	20241018	154300	38843630	4995	4995	4995	4995	0
236	20241018	154200	38843630	4995	4995	4995	4995	0
237	20241018	154100	38843630	4995	4995	4995	4995	0
238	20241018	154000	38843630	4995	4995	4995	4995	0
239	20241018	153900	38843630	4995	4995	4995	4995	0
240	20241018	153800	38843630	4995	4995	4995	4995	0
241	20241018	153700	38843630	4995	4995	4995	4995	0
242	20241018	153600	38843630	4995	4995	4995	4995	551
243	20241018	153500	38843630	4995	4995	4995	4995	0
244	20241018	153400	38843630	4995	4995	4995	4995	0
245	20241018	153300	38843630	4995	4995	4995	4995	0
246	20241018	153200	38843630	4995	4995	4995	4995	0
247	20241018	153100	38843630	4995	4995	4995	4995	0
248	20241018	153000	38843630	4995	4995	4995	4995	551
249	20241018	152900	36091385	5000	5000	5000	5000	0
250	20241018	152800	36091385	5000	5000	5000	5000	0
251	20241018	152700	36091385	5000	5000	5000	5000	0
252	20241018	152600	36091385	5000	5000	5000	5000	0
253	20241018	152500	36091385	5000	5000	5000	5000	0
254	20241018	152400	36091385	5000	5000	5000	5000	0
255	20241018	152300	36091385	5000	5000	5000	5000	0
256	20241018	152200	36091385	5000	5000	5000	5000	0
257	20241018	152100	36091385	5000	5000	5000	5000	0
258	20241018	152000	36091385	5000	5000	5000	5000	0
259	20241018	151900	36091385	5000	5000	5000	5000	0
260	20241018	151800	36091385	5000	5000	5000	5000	0
261	20241018	151700	36091385	5000	5000	5000	5000	0
262	20241018	151600	36091385	5000	5020	5020	5000	536
263	20241018	151500	33406155	5020	5020	5020	5020	0
264	20241018	151400	33406155	5020	5020	5020	5020	0
265	20241018	151300	33406155	5020	5020	5020	5020	0
266	20241018	151200	33406155	5020	5020	5020	5020	0
267	20241018	151100	33406155	5020	5020	5020	5020	0
268	20241018	151000	33406155	5020	5020	5020	5020	0
269	20241018	150900	33406155	5020	5020	5020	5020	0
270	20241018	150800	33406155	5020	5020	5020	5020	0
271	20241018	150700	33406155	5020	5020	5020	5020	0
272	20241018	150600	33406155	5020	5020	5020	5020	5
273	20241018	150500	33381055	5020	5020	5020	5020	3
274	20241018	150400	33365995	5030	5030	5030	5030	0
275	20241018	150300	33365995	5030	5030	5030	5030	1
276	20241018	150200	33360965	5030	5030	5030	5030	0
277	20241018	150100	33360965	5030	5030	5030	5030	0
278	20241018	150000	33360965	5030	5030	5030	5030	0
279	20241018	145900	33360965	5030	5030	5030	5030	0
280	20241018	145800	33360965	5030	5030	5030	5030	11
281	20241018	145700	33305635	5040	5040	5040	5040	0
282	20241018	145600	33305635	5040	5040	5040	5040	11
283	20241018	145500	33250195	5040	5040	5040	5040	11
284	20241018	145400	33194755	5040	5040	5040	5040	11
285	20241018	145300	33139315	5040	5040	5040	5040	11
286	20241018	145200	33083875	5040	5040	5040	5040	11
287	20241018	145100	33028435	5040	5040	5040	5040	11
288	20241018	145000	32972995	5040	5040	5040	5040	11
289	20241018	144900	32917555	5040	5020	5040	5020	14
290	20241018	144800	32847055	5040	5040	5040	5040	11
291	20241018	144700	32791615	5040	5020	5040	5020	43
292	20241018	144600	32575535	5040	5040	5040	5040	11
293	20241018	144500	32520095	5040	5030	5040	5020	32
294	20241018	144400	32359215	5040	5040	5040	5040	11
295	20241018	144300	32303775	5040	5040	5040	5040	11
296	20241018	144200	32248335	5040	5040	5040	5040	11
297	20241018	144100	32192895	5040	5040	5040	5040	0
298	20241018	144000	32192895	5040	5040	5040	5040	0
299	20241018	143900	32192895	5040	5040	5040	5040	14
300	20241018	143800	32122335	5030	5030	5030	5030	0
301	20241018	143700	32122335	5030	5030	5030	5030	0
302	20241018	143600	32122335	5030	5030	5030	5030	0
303	20241018	143500	32122335	5030	5030	5030	5030	0
304	20241018	143400	32122335	5030	5030	5030	5030	0
305	20241018	143300	32122335	5030	5030	5030	5030	0
306	20241018	143200	32122335	5030	5030	5030	5030	0
307	20241018	143100	32122335	5030	5030	5030	5030	0
308	20241018	143000	32122335	5030	5030	5030	5030	10
309	20241018	142900	32072035	5030	5030	5030	5030	0
310	20241018	142800	32072035	5030	5030	5030	5030	41
311	20241018	142700	31865805	5040	5040	5040	5040	0
312	20241018	142600	31865805	5040	5040	5040	5040	16
313	20241018	142500	31785165	5040	5040	5040	5040	0
314	20241018	142400	31785165	5040	5040	5040	5040	0
315	20241018	142300	31785165	5040	5040	5040	5040	16
316	20241018	142200	31704525	5040	5040	5040	5040	0
317	20241018	142100	31704525	5040	5040	5040	5040	0
318	20241018	142000	31704525	5040	5040	5040	5040	16
319	20241018	141900	31623885	5040	5040	5040	5040	0
320	20241018	141800	31623885	5040	5040	5040	5040	0
321	20241018	141700	31623885	5040	5040	5040	5040	16
322	20241018	141600	31543245	5040	5040	5040	5040	0
323	20241018	141500	31543245	5040	5040	5040	5040	0
324	20241018	141400	31543245	5040	5040	5040	5040	22
325	20241018	141300	31432365	5030	5030	5030	5030	0
326	20241018	141200	31432365	5030	5030	5030	5030	0
327	20241018	141100	31432365	5030	5030	5030	5030	10
328	20241018	141000	31382065	5030	5030	5030	5030	0
329	20241018	140900	31382065	5030	5030	5030	5030	0
330	20241018	140800	31382065	5030	5030	5030	5030	11
331	20241018	140700	31326735	5020	5020	5020	5020	0
332	20241018	140600	31326735	5020	5020	5020	5020	6
333	20241018	140500	31296615	5030	5030	5030	5030	16
334	20241018	140400	31216135	5030	5030	5030	5030	0
335	20241018	140300	31216135	5030	5030	5030	5030	1
336	20241018	140200	31211105	5030	5030	5030	5030	1
337	20241018	140100	31206075	5030	5030	5030	5030	16
338	20241018	140000	31125595	5030	5030	5030	5030	0
339	20241018	135900	31125595	5030	5030	5030	5030	17
340	20241018	135800	31040085	5030	5030	5030	5030	0
341	20241018	135700	31040085	5030	5030	5030	5030	0
342	20241018	135600	31040085	5030	5030	5030	5030	0
343	20241018	135500	31040085	5030	5030	5030	5030	0
344	20241018	135400	31040085	5030	5030	5030	5030	0
345	20241018	135300	31040085	5030	5030	5030	5030	0
346	20241018	135200	31040085	5030	5030	5030	5030	0
347	20241018	135100	31040085	5030	5030	5030	5030	0
348	20241018	135000	31040085	5030	5030	5030	5030	0
349	20241018	134900	31040085	5030	5030	5030	5030	0
350	20241018	134800	31040085	5030	5020	5030	5020	4
351	20241018	134700	31019975	5030	5030	5030	5030	0
352	20241018	134600	31019975	5030	5030	5030	5030	1
353	20241018	134500	31014945	5000	5010	5010	5000	541
354	20241018	134400	28308275	5020	5020	5020	5020	0
355	20241018	134300	28308275	5020	5020	5020	5020	0
356	20241018	134200	28308275	5020	5020	5020	5020	0
357	20241018	134100	28308275	5020	5020	5020	5020	0
358	20241018	134000	28308275	5020	5020	5020	5020	0
359	20241018	133900	28308275	5020	5020	5020	5020	0
360	20241018	133800	28308275	5020	5020	5020	5020	0
361	20241018	133700	28308275	5020	5020	5020	5020	0
362	20241018	133600	28308275	5020	5020	5020	5020	0
363	20241018	133500	28308275	5020	5020	5020	5020	0
364	20241018	133400	28308275	5020	5020	5020	5020	0
365	20241018	133300	28308275	5020	5020	5020	5020	89
366	20241018	133200	27861495	5030	5030	5030	5030	1
367	20241018	133100	27856465	5030	5030	5030	5030	0
368	20241018	133000	27856465	5030	5030	5030	5030	8
369	20241018	132900	27816225	5020	5020	5020	5020	0
370	20241018	132800	27816225	5020	5020	5020	5020	0
371	20241018	132700	27816225	5020	5030	5030	5020	25
372	20241018	132600	27690565	5030	5030	5030	5030	0
373	20241018	132500	27690565	5030	5030	5030	5030	0
374	20241018	132400	27690565	5030	5030	5030	5030	17
375	20241018	132300	27605055	5030	5030	5030	5030	0
376	20241018	132200	27605055	5030	5030	5030	5030	0
377	20241018	132100	27605055	5030	5030	5030	5030	17
378	20241018	132000	27519545	5030	5030	5030	5030	0
379	20241018	131900	27519545	5030	5030	5030	5030	0
380	20241018	131800	27519545	5030	5030	5030	5030	17
381	20241018	131700	27434035	5030	5030	5030	5030	0
382	20241018	131600	27434035	5030	5030	5030	5030	40
383	20241018	131500	27232835	5030	5030	5030	5030	17
384	20241018	131400	27147325	5030	5030	5030	5030	0
385	20241018	131300	27147325	5030	5030	5030	5030	0
386	20241018	131200	27147325	5030	5030	5030	5030	22
387	20241018	131100	27036665	5020	5020	5020	5020	0
388	20241018	131000	27036665	5020	5020	5020	5020	0
389	20241018	130900	27036665	5020	5020	5020	5020	0
390	20241018	130800	27036665	5020	5020	5020	5020	12
391	20241018	130700	26976425	5020	5020	5020	5020	0
392	20241018	130600	26976425	5020	5020	5020	5020	0
393	20241018	130500	26976425	5020	5020	5020	5020	17
394	20241018	130400	26891085	5020	5020	5020	5020	0
395	20241018	130300	26891085	5020	5020	5020	5020	0
396	20241018	130200	26891085	5020	5020	5020	5020	31
397	20241018	130100	26735465	5010	5010	5010	5010	0
398	20241018	130000	26735465	5010	5010	5010	5010	0
399	20241018	125900	26735465	5010	5010	5010	5010	0
400	20241018	125800	26735465	5010	5010	5010	5010	0
401	20241018	125700	26735465	5010	5010	5010	5010	0
402	20241018	125600	26735465	5010	5010	5010	5010	0
403	20241018	125500	26735465	5010	5010	5010	5010	0
404	20241018	125400	26735465	5010	5010	5010	5010	0
405	20241018	125300	26735465	5010	5010	5010	5010	6
406	20241018	125200	26705405	5020	5020	5020	5020	0
407	20241018	125100	26705405	5020	5020	5020	5020	0
408	20241018	125000	26705405	5020	5020	5020	5020	0
409	20241018	124900	26705405	5020	5020	5020	5020	0
410	20241018	124800	26705405	5020	5020	5020	5020	0
411	20241018	124700	26705405	5020	5020	5020	5020	0
412	20241018	124600	26705405	5020	5020	5020	5020	0
413	20241018	124500	26705405	5020	5020	5020	5020	76
414	20241018	124400	26323885	5030	5030	5030	5030	0
415	20241018	124300	26323885	5030	5030	5030	5030	5
416	20241018	124200	26298735	5030	5030	5030	5030	0
417	20241018	124100	26298735	5030	5030	5030	5030	0
418	20241018	124000	26298735	5030	5030	5030	5030	0
419	20241018	123900	26298735	5030	5030	5030	5030	1
420	20241018	123800	26293705	5020	5020	5020	5020	0
421	20241018	123700	26293705	5020	5020	5020	5020	0
422	20241018	123600	26293705	5020	5020	5020	5020	0
423	20241018	123500	26293705	5020	5020	5020	5020	0
424	20241018	123400	26293705	5020	5030	5030	5020	107
425	20241018	123300	25756395	5030	5030	5030	5030	0
426	20241018	123200	25756395	5030	5030	5030	5030	0
427	20241018	123100	25756395	5030	5030	5030	5030	0
428	20241018	123000	25756395	5030	5030	5030	5030	0
429	20241018	122900	25756395	5030	5030	5030	5030	1
430	20241018	122800	25751365	5030	5030	5030	5030	0
431	20241018	122700	25751365	5030	5030	5030	5030	1
432	20241018	122600	25746335	5030	5030	5030	5030	0
433	20241018	122500	25746335	5030	5030	5030	5030	0
434	20241018	122400	25746335	5030	5030	5030	5030	11
435	20241018	122300	25691005	5030	5030	5030	5030	0
436	20241018	122200	25691005	5030	5030	5030	5030	0
437	20241018	122100	25691005	5030	5030	5030	5030	0
438	20241018	122000	25691005	5030	5030	5030	5030	0
439	20241018	121900	25691005	5030	5030	5030	5030	0
440	20241018	121800	25691005	5030	5000	5030	5000	604
441	20241018	121700	22670705	5030	5040	5040	5030	87
442	20241018	121600	22233085	5040	5040	5040	5040	0
443	20241018	121500	22233085	5040	5040	5040	5040	17
444	20241018	121400	22147405	5040	5040	5040	5040	0
445	20241018	121300	22147405	5040	5040	5040	5040	0
446	20241018	121200	22147405	5040	5040	5040	5040	17
447	20241018	121100	22061725	5040	5040	5040	5040	0
448	20241018	121000	22061725	5040	5040	5040	5040	0
449	20241018	120900	22061725	5040	5040	5040	5040	17
450	20241018	120800	21976045	5040	5040	5040	5040	0
451	20241018	120700	21976045	5040	5040	5040	5040	0
452	20241018	120600	21976045	5040	5040	5040	5040	17
453	20241018	120500	21890365	5040	5040	5040	5040	2
454	20241018	120400	21880285	5040	5040	5040	5040	0
455	20241018	120300	21880285	5040	5040	5040	5040	30
456	20241018	120200	21729085	5040	5040	5040	5040	0
457	20241018	120100	21729085	5040	5040	5040	5040	2
458	20241018	120000	21719005	5030	5030	5030	5030	4
459	20241018	115900	21698885	5000	5000	5000	5000	5
460	20241018	115800	21673885	5000	5010	5010	5000	4
461	20241018	115700	21653875	5040	5030	5040	5000	22
462	20241018	115600	21543245	5000	5000	5000	5000	5
463	20241018	115500	21518245	5000	5000	5000	5000	4
464	20241018	115400	21498245	5000	5030	5030	5000	21
465	20241018	115300	21392735	5000	5000	5000	5000	5
466	20241018	115200	21367735	5000	5000	5000	5000	0
467	20241018	115100	21367735	5000	5000	5000	5000	4
468	20241018	115000	21347735	5030	5010	5030	5000	21
469	20241018	114900	21242205	5010	5010	5010	5010	4
470	20241018	114800	21222165	5000	5000	5000	5000	5
471	20241018	114700	21197165	5030	5000	5030	5000	21
472	20241018	114600	21091655	5000	5000	5000	5000	4
473	20241018	114500	21071655	5030	5030	5030	5030	1
474	20241018	114400	21066625	5000	5030	5030	5000	22
475	20241018	114300	20956115	5000	5000	5000	5000	4
476	20241018	114200	20936115	5000	5000	5000	5000	4
477	20241018	114100	20916115	5030	5000	5030	5000	22
478	20241018	114000	20805605	5000	5000	5000	5000	4
479	20241018	113900	20785605	5000	5000	5000	5000	4
480	20241018	113800	20765605	5030	5000	5030	5000	21
481	20241018	113700	20660095	5000	5000	5000	5000	1
482	20241018	113600	20655095	5000	5000	5000	5000	5
483	20241018	113500	20630095	5000	5030	5030	5000	21
484	20241018	113400	20524585	5000	5000	5000	5000	4
485	20241018	113300	20504585	5000	5000	5000	5000	5
486	20241018	113200	20479585	5000	5000	5000	5000	4
487	20241018	113100	20459585	5000	5000	5000	5000	5
488	20241018	113000	20434585	5000	5000	5000	5000	0
489	20241018	112900	20434585	5000	5000	5000	5000	5
490	20241018	112800	20409585	5000	5000	5000	5000	4
491	20241018	112700	20389585	5000	5000	5000	5000	4
492	20241018	112600	20369585	5000	5000	5000	5000	4
493	20241018	112500	20349585	5000	5000	5000	5000	5
494	20241018	112400	20324585	5010	5000	5010	5000	8
495	20241018	112300	20284545	5000	5000	5000	5000	4
496	20241018	112200	20264545	5000	5000	5000	5000	0
497	20241018	112100	20264545	5000	5010	5010	5000	6
498	20241018	112000	20234535	5000	5000	5000	5000	4
499	20241018	111900	20214535	5010	5010	5010	5010	1
500	20241018	111800	20209525	5010	5010	5010	5010	4
501	20241018	111700	20189485	5010	5010	5010	5010	1
502	20241018	111600	20184475	5010	5020	5020	5010	67
503	20241018	111500	19848375	5020	5020	5020	5020	6
504	20241018	111400	19818255	5020	5020	5020	5020	9
505	20241018	111300	19773075	5020	5020	5020	5020	0
506	20241018	111200	19773075	5020	5020	5020	5020	9
507	20241018	111100	19727895	5020	5020	5020	5020	0
508	20241018	111000	19727895	5020	5020	5020	5020	0
509	20241018	110900	19727895	5020	5020	5020	5020	0
510	20241018	110800	19727895	5020	5020	5020	5020	67
511	20241018	110700	19391555	5030	5030	5030	5030	0
512	20241018	110600	19391555	5030	5030	5030	5030	0
513	20241018	110500	19391555	5030	5030	5030	5030	0
514	20241018	110400	19391555	5030	5030	5030	5030	15
515	20241018	110300	19316105	5020	5020	5020	5020	2
516	20241018	110200	19306065	5030	5030	5030	5030	1
517	20241018	110100	19301035	5030	5030	5030	5030	18
518	20241018	110000	19210495	5030	5030	5030	5030	0
519	20241018	105900	19210495	5030	5030	5040	5030	5
520	20241018	105800	19185325	5030	5030	5030	5030	15
521	20241018	105700	19109875	5020	5020	5020	5020	2
522	20241018	105600	19099835	5030	5030	5030	5030	6
523	20241018	105500	19069655	5030	5030	5030	5030	30
524	20241018	105400	18918755	5040	5040	5040	5040	17
525	20241018	105300	18833075	5040	5040	5040	5040	0
526	20241018	105200	18833075	5040	5040	5040	5040	0
527	20241018	105100	18833075	5040	5040	5040	5040	32
528	20241018	105000	18671795	5030	5030	5030	5030	0
529	20241018	104900	18671795	5030	5030	5030	5030	0
530	20241018	104800	18671795	5030	5030	5030	5030	2
531	20241018	104700	18661735	5030	5030	5030	5030	0
532	20241018	104600	18661735	5030	5030	5030	5030	0
533	20241018	104500	18661735	5030	5030	5030	5030	17
534	20241018	104400	18576225	5030	5030	5030	5030	0
535	20241018	104300	18576225	5030	5030	5030	5030	0
536	20241018	104200	18576225	5030	5030	5030	5030	17
537	20241018	104100	18490715	5030	5030	5030	5030	0
538	20241018	104000	18490715	5030	5030	5030	5030	4
539	20241018	103900	18470595	5020	5030	5030	5020	22
540	20241018	103800	18359945	5020	5020	5020	5020	0
541	20241018	103700	18359945	5020	5020	5020	5020	0
542	20241018	103600	18359945	5020	5020	5020	5020	13
543	20241018	103500	18294685	5020	5020	5020	5020	0
544	20241018	103400	18294685	5020	5020	5020	5020	0
545	20241018	103300	18294685	5020	5030	5030	5020	22
546	20241018	103200	18184075	5030	5030	5030	5030	0
547	20241018	103100	18184075	5030	5030	5030	5030	3
548	20241018	103000	18168985	5030	5030	5030	5030	0
549	20241018	102900	18168985	5030	5030	5030	5030	17
550	20241018	102800	18083475	5010	5010	5010	5010	0
551	20241018	102700	18083475	5010	5010	5010	5010	0
552	20241018	102600	18083475	5010	5030	5030	5010	18
553	20241018	102500	17992955	5020	5020	5020	5020	6
554	20241018	102400	17962835	5030	5030	5030	5030	0
555	20241018	102300	17962835	5030	5030	5030	5030	17
556	20241018	102200	17877325	5030	5030	5030	5030	0
557	20241018	102100	17877325	5030	5030	5030	5030	0
558	20241018	102000	17877325	5030	5030	5030	5030	17
559	20241018	101900	17791815	5030	5030	5030	5030	0
560	20241018	101800	17791815	5030	5030	5030	5030	0
561	20241018	101700	17791815	5030	5030	5030	5030	17
562	20241018	101600	17706305	5010	5010	5010	5010	0
563	20241018	101500	17706305	5010	5010	5010	5010	0
564	20241018	101400	17706305	5010	5010	5010	5010	64
565	20241018	101300	17385665	5010	5010	5010	5010	0
566	20241018	101200	17385665	5010	5010	5010	5010	0
567	20241018	101100	17385665	5010	5010	5010	5010	17
568	20241018	101000	17300495	5010	5010	5010	5010	0
569	20241018	100900	17300495	5010	5010	5010	5010	0
570	20241018	100800	17300495	5010	5010	5010	5010	17
571	20241018	100700	17215325	5010	5010	5010	5010	0
572	20241018	100600	17215325	5010	5010	5010	5010	0
573	20241018	100500	17215325	5010	5010	5010	5010	17
574	20241018	100400	17130155	5000	5010	5010	5000	7
575	20241018	100300	17095105	5010	5010	5010	5010	0
576	20241018	100200	17095105	5010	5010	5010	5010	1
577	20241018	100100	17090095	5000	5000	5000	5000	0
578	20241018	100000	17090095	5000	5000	5000	5000	0
579	20241018	095900	17090095	5000	5000	5000	5000	216
580	20241018	095800	16010095	4995	4995	4995	4995	0
581	20241018	095700	16010095	4995	4995	4995	4995	2
582	20241018	095600	16000105	4995	4995	4995	4995	0
583	20241018	095500	16000105	4995	4995	4995	4995	0
584	20241018	095400	16000105	4995	4995	4995	4995	0
585	20241018	095300	16000105	4995	4995	4995	4995	3
586	20241018	095200	15985120	4995	4995	4995	4995	0
587	20241018	095100	15985120	4995	4995	4995	4995	0
588	20241018	095000	15985120	4995	4995	4995	4995	0
589	20241018	094900	15985120	4995	4995	4995	4995	0
590	20241018	094800	15985120	4995	4995	4995	4995	0
591	20241018	094700	15985120	4995	4995	4995	4995	0
592	20241018	094600	15985120	4995	4995	4995	4995	0
593	20241018	094500	15985120	4995	4995	4995	4995	0
594	20241018	094400	15985120	4995	4995	4995	4995	0
595	20241018	094300	15985120	4995	5000	5000	4995	100
596	20241018	094200	15485330	5010	5010	5010	5010	1
597	20241018	094100	15480320	5010	5010	5010	5010	0
598	20241018	094000	15480320	5010	5010	5010	5010	0
599	20241018	093900	15480320	5010	5010	5010	5010	0
600	20241018	093800	15480320	5010	5010	5010	5010	0
601	20241018	093700	15480320	5010	5010	5010	5010	0
602	20241018	093600	15480320	5010	5010	5010	5010	0
603	20241018	093500	15480320	5010	5010	5010	5010	0
604	20241018	093400	15480320	5010	5010	5010	5010	1
605	20241018	093300	15475310	5010	5010	5010	5010	5
606	20241018	093200	15450260	5010	5010	5010	5010	1
607	20241018	093100	15445250	5010	5010	5010	5010	4
608	20241018	093000	15425210	5010	5010	5010	5010	0
609	20241018	092900	15425210	5010	5010	5010	5010	1
610	20241018	092800	15420200	4995	4995	4995	4995	0
611	20241018	092700	15420200	4995	5000	5000	4995	728
612	20241018	092600	11781490	5010	5010	5010	5010	1
613	20241018	092500	11776480	5010	5010	5010	5010	0
614	20241018	092400	11776480	5010	5010	5010	5010	0
615	20241018	092300	11776480	5010	5010	5010	5010	0
616	20241018	092200	11776480	5010	5010	5010	5010	0
617	20241018	092100	11776480	5010	5010	5010	5010	1
618	20241018	092000	11771470	5000	5000	5000	5000	0
619	20241018	091900	11771470	5000	5010	5010	5000	1161
620	20241018	091800	5958070	5020	5020	5020	5020	0
621	20241018	091700	5958070	5020	5020	5020	5020	6
622	20241018	091600	5927950	5020	5020	5020	5020	1
623	20241018	091500	5922930	5010	5010	5010	5010	0
624	20241018	091400	5922930	5010	5010	5010	5010	0
625	20241018	091300	5922930	5010	5010	5010	5010	0
626	20241018	091200	5922930	5010	5010	5010	5010	0
627	20241018	091100	5922930	5010	5010	5010	5010	0
628	20241018	091000	5922930	5010	5010	5010	5010	0
629	20241018	090900	5922930	5010	5010	5010	5010	0
630	20241018	090800	5922930	5010	5010	5010	5010	0
631	20241018	090700	5922930	5010	5010	5010	5010	0
632	20241018	090600	5922930	5010	5010	5010	5010	342
633	20241018	090500	4209510	5010	5010	5010	5010	15
634	20241018	090400	4134360	5010	5010	5030	5010	85
635	20241018	090300	3707830	5010	5040	5040	5010	438
636	20241018	090200	1501900	5040	5040	5040	5040	292
637	20241018	090100	30220	5040	5040	5040	5040	5
638	20241018	090000	5020	5020	5020	5020	5020	1