KissMeData/110020/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201600	54296840	2475	2475	2475	2475	620
3	20241018	201500	54296840	2475	2475	2475	2475	0
4	20241018	201400	54296840	2475	2475	2475	2475	0
5	20241018	201300	54296840	2475	2475	2475	2475	0
6	20241018	201200	54296840	2475	2475	2475	2475	0
7	20241018	201100	54296840	2475	2475	2475	2475	0
8	20241018	201000	54296840	2475	2475	2475	2475	0
9	20241018	200900	54296840	2475	2475	2475	2475	0
10	20241018	200800	54296840	2475	2475	2475	2475	0
11	20241018	200700	54296840	2475	2475	2475	2475	0
12	20241018	200600	54296840	2475	2475	2475	2475	0
13	20241018	200500	54296840	2475	2475	2475	2475	0
14	20241018	200400	54296840	2475	2475	2475	2475	0
15	20241018	200300	54296840	2475	2475	2475	2475	0
16	20241018	200200	54296840	2475	2475	2475	2475	0
17	20241018	200100	54296840	2475	2475	2475	2475	0
18	20241018	200000	54296840	2475	2475	2475	2475	0
19	20241018	195900	54296840	2475	2475	2475	2475	0
20	20241018	195800	54296840	2475	2475	2475	2475	0
21	20241018	195700	54296840	2475	2475	2475	2475	0
22	20241018	195600	54296840	2475	2475	2475	2475	0
23	20241018	195500	54296840	2475	2475	2475	2475	0
24	20241018	195400	54296840	2475	2475	2475	2475	0
25	20241018	195300	54296840	2475	2475	2475	2475	0
26	20241018	195200	54296840	2475	2475	2475	2475	0
27	20241018	195100	54296840	2475	2475	2475	2475	0
28	20241018	195000	54296840	2475	2475	2475	2475	0
29	20241018	194900	54296840	2475	2475	2475	2475	0
30	20241018	194800	54296840	2475	2475	2475	2475	0
31	20241018	194700	54296840	2475	2475	2475	2475	0
32	20241018	194600	54296840	2475	2475	2475	2475	620
33	20241018	194500	54296840	2475	2475	2475	2475	0
34	20241018	194400	54296840	2475	2475	2475	2475	0
35	20241018	194300	54296840	2475	2475	2475	2475	0
36	20241018	194200	54296840	2475	2475	2475	2475	0
37	20241018	194100	54296840	2475	2475	2475	2475	0
38	20241018	194000	54296840	2475	2475	2475	2475	0
39	20241018	193900	54296840	2475	2475	2475	2475	0
40	20241018	193800	54296840	2475	2475	2475	2475	0
41	20241018	193700	54296840	2475	2475	2475	2475	0
42	20241018	193600	54296840	2475	2475	2475	2475	0
43	20241018	193500	54296840	2475	2475	2475	2475	0
44	20241018	193400	54296840	2475	2475	2475	2475	0
45	20241018	193300	54296840	2475	2475	2475	2475	0
46	20241018	193200	54296840	2475	2475	2475	2475	0
47	20241018	193100	54296840	2475	2475	2475	2475	0
48	20241018	193000	54296840	2475	2475	2475	2475	0
49	20241018	192900	54296840	2475	2475	2475	2475	0
50	20241018	192800	54296840	2475	2475	2475	2475	0
51	20241018	192700	54296840	2475	2475	2475	2475	0
52	20241018	192600	54296840	2475	2475	2475	2475	0
53	20241018	192500	54296840	2475	2475	2475	2475	0
54	20241018	192400	54296840	2475	2475	2475	2475	0
55	20241018	192300	54296840	2475	2475	2475	2475	0
56	20241018	192200	54296840	2475	2475	2475	2475	0
57	20241018	192100	54296840	2475	2475	2475	2475	0
58	20241018	192000	54296840	2475	2475	2475	2475	0
59	20241018	191900	54296840	2475	2475	2475	2475	0
60	20241018	191800	54296840	2475	2475	2475	2475	0
61	20241018	191700	54296840	2475	2475	2475	2475	0
62	20241018	191600	54296840	2475	2475	2475	2475	620
63	20241018	191500	54296840	2475	2475	2475	2475	0
64	20241018	191400	54296840	2475	2475	2475	2475	0
65	20241018	191300	54296840	2475	2475	2475	2475	0
66	20241018	191200	54296840	2475	2475	2475	2475	0
67	20241018	191100	54296840	2475	2475	2475	2475	0
68	20241018	191000	54296840	2475	2475	2475	2475	0
69	20241018	190900	54296840	2475	2475	2475	2475	0
70	20241018	190800	54296840	2475	2475	2475	2475	0
71	20241018	190700	54296840	2475	2475	2475	2475	0
72	20241018	190600	54296840	2475	2475	2475	2475	0
73	20241018	190500	54296840	2475	2475	2475	2475	0
74	20241018	190400	54296840	2475	2475	2475	2475	0
75	20241018	190300	54296840	2475	2475	2475	2475	0
76	20241018	190200	54296840	2475	2475	2475	2475	0
77	20241018	190100	54296840	2475	2475	2475	2475	0
78	20241018	190000	54296840	2475	2475	2475	2475	0
79	20241018	185900	54296840	2475	2475	2475	2475	0
80	20241018	185800	54296840	2475	2475	2475	2475	0
81	20241018	185700	54296840	2475	2475	2475	2475	0
82	20241018	185600	54296840	2475	2475	2475	2475	0
83	20241018	185500	54296840	2475	2475	2475	2475	0
84	20241018	185400	54296840	2475	2475	2475	2475	0
85	20241018	185300	54296840	2475	2475	2475	2475	0
86	20241018	185200	54296840	2475	2475	2475	2475	0
87	20241018	185100	54296840	2475	2475	2475	2475	0
88	20241018	185000	54296840	2475	2475	2475	2475	0
89	20241018	184900	54296840	2475	2475	2475	2475	0
90	20241018	184800	54296840	2475	2475	2475	2475	0
91	20241018	184700	54296840	2475	2475	2475	2475	0
92	20241018	184600	54296840	2475	2475	2475	2475	620
93	20241018	184500	54296840	2475	2475	2475	2475	0
94	20241018	184400	54296840	2475	2475	2475	2475	0
95	20241018	184300	54296840	2475	2475	2475	2475	0
96	20241018	184200	54296840	2475	2475	2475	2475	0
97	20241018	184100	54296840	2475	2475	2475	2475	0
98	20241018	184000	54296840	2475	2475	2475	2475	0
99	20241018	183900	54296840	2475	2475	2475	2475	0
100	20241018	183800	54296840	2475	2475	2475	2475	0
101	20241018	183700	54296840	2475	2475	2475	2475	0
102	20241018	183600	54296840	2475	2475	2475	2475	0
103	20241018	183500	54296840	2475	2475	2475	2475	0
104	20241018	183400	54296840	2475	2475	2475	2475	0
105	20241018	183300	54296840	2475	2475	2475	2475	0
106	20241018	183200	54296840	2475	2475	2475	2475	0
107	20241018	183100	54296840	2475	2475	2475	2475	0
108	20241018	183000	54296840	2475	2475	2475	2475	0
109	20241018	182900	54296840	2475	2475	2475	2475	0
110	20241018	182800	54296840	2475	2475	2475	2475	0
111	20241018	182700	54296840	2475	2475	2475	2475	0
112	20241018	182600	54296840	2475	2475	2475	2475	0
113	20241018	182500	54296840	2475	2475	2475	2475	0
114	20241018	182400	54296840	2475	2475	2475	2475	0
115	20241018	182300	54296840	2475	2475	2475	2475	0
116	20241018	182200	54296840	2475	2475	2475	2475	0
117	20241018	182100	54296840	2475	2475	2475	2475	0
118	20241018	182000	54296840	2475	2475	2475	2475	0
119	20241018	181900	54296840	2475	2475	2475	2475	0
120	20241018	181800	54296840	2475	2475	2475	2475	0
121	20241018	181700	54296840	2475	2475	2475	2475	0
122	20241018	181600	54296840	2475	2475	2475	2475	620
123	20241018	181500	54296840	2475	2475	2475	2475	0
124	20241018	181400	54296840	2475	2475	2475	2475	0
125	20241018	181300	54296840	2475	2475	2475	2475	0
126	20241018	181200	54296840	2475	2475	2475	2475	0
127	20241018	181100	54296840	2475	2475	2475	2475	0
128	20241018	181000	54296840	2475	2475	2475	2475	0
129	20241018	180900	54296840	2475	2475	2475	2475	0
130	20241018	180800	54296840	2475	2475	2475	2475	0
131	20241018	180700	54296840	2475	2475	2475	2475	0
132	20241018	180600	54296840	2475	2475	2475	2475	0
133	20241018	180500	54296840	2475	2475	2475	2475	0
134	20241018	180400	54296840	2475	2475	2475	2475	0
135	20241018	180300	54296840	2475	2475	2475	2475	0
136	20241018	180200	54296840	2475	2475	2475	2475	0
137	20241018	180100	54296840	2475	2475	2475	2475	0
138	20241018	180000	54296840	2475	2475	2475	2475	0
139	20241018	175900	54296840	2475	2475	2475	2475	0
140	20241018	175800	54296840	2475	2475	2475	2475	0
141	20241018	175700	54296840	2475	2475	2475	2475	0
142	20241018	175600	54296840	2475	2475	2475	2475	0
143	20241018	175500	54296840	2475	2475	2475	2475	0
144	20241018	175400	54296840	2475	2475	2475	2475	0
145	20241018	175300	54296840	2475	2475	2475	2475	0
146	20241018	175200	54296840	2475	2475	2475	2475	0
147	20241018	175100	54296840	2475	2475	2475	2475	0
148	20241018	175000	54296840	2475	2475	2475	2475	0
149	20241018	174900	54296840	2475	2475	2475	2475	0
150	20241018	174800	54296840	2475	2475	2475	2475	0
151	20241018	174700	54296840	2475	2475	2475	2475	0
152	20241018	174600	54296840	2475	2475	2475	2475	620
153	20241018	174500	54296840	2475	2475	2475	2475	0
154	20241018	174400	54296840	2475	2475	2475	2475	0
155	20241018	174300	54296840	2475	2475	2475	2475	0
156	20241018	174200	54296840	2475	2475	2475	2475	0
157	20241018	174100	54296840	2475	2475	2475	2475	0
158	20241018	174000	54296840	2475	2475	2475	2475	0
159	20241018	173900	54296840	2475	2475	2475	2475	0
160	20241018	173800	54296840	2475	2475	2475	2475	0
161	20241018	173700	54296840	2475	2475	2475	2475	0
162	20241018	173600	54296840	2475	2475	2475	2475	0
163	20241018	173500	54296840	2475	2475	2475	2475	0
164	20241018	173400	54296840	2475	2475	2475	2475	0
165	20241018	173300	54296840	2475	2475	2475	2475	0
166	20241018	173200	54296840	2475	2475	2475	2475	0
167	20241018	173100	54296840	2475	2475	2475	2475	0
168	20241018	173000	54296840	2475	2475	2475	2475	0
169	20241018	172900	54296840	2475	2475	2475	2475	0
170	20241018	172800	54296840	2475	2475	2475	2475	0
171	20241018	172700	54296840	2475	2475	2475	2475	0
172	20241018	172600	54296840	2475	2475	2475	2475	0
173	20241018	172500	54296840	2475	2475	2475	2475	0
174	20241018	172400	54296840	2475	2475	2475	2475	0
175	20241018	172300	54296840	2475	2475	2475	2475	0
176	20241018	172200	54296840	2475	2475	2475	2475	0
177	20241018	172100	54296840	2475	2475	2475	2475	0
178	20241018	172000	54296840	2475	2475	2475	2475	0
179	20241018	171900	54296840	2475	2475	2475	2475	0
180	20241018	171800	54296840	2475	2475	2475	2475	0
181	20241018	171700	54296840	2475	2475	2475	2475	0
182	20241018	171600	54296840	2475	2475	2475	2475	620
183	20241018	171500	54296840	2475	2475	2475	2475	0
184	20241018	171400	54296840	2475	2475	2475	2475	0
185	20241018	171300	54296840	2475	2475	2475	2475	0
186	20241018	171200	54296840	2475	2475	2475	2475	0
187	20241018	171100	54296840	2475	2475	2475	2475	0
188	20241018	171000	54296840	2475	2475	2475	2475	0
189	20241018	170900	54296840	2475	2475	2475	2475	0
190	20241018	170800	54296840	2475	2475	2475	2475	0
191	20241018	170700	54296840	2475	2475	2475	2475	0
192	20241018	170600	54296840	2475	2475	2475	2475	0
193	20241018	170500	54296840	2475	2475	2475	2475	0
194	20241018	170400	54296840	2475	2475	2475	2475	0
195	20241018	170300	54296840	2475	2475	2475	2475	0
196	20241018	170200	54296840	2475	2475	2475	2475	0
197	20241018	170100	54296840	2475	2475	2475	2475	0
198	20241018	170000	54296840	2475	2475	2475	2475	0
199	20241018	165900	54296840	2475	2475	2475	2475	0
200	20241018	165800	54296840	2475	2475	2475	2475	0
201	20241018	165700	54296840	2475	2475	2475	2475	0
202	20241018	165600	54296840	2475	2475	2475	2475	0
203	20241018	165500	54296840	2475	2475	2475	2475	0
204	20241018	165400	54296840	2475	2475	2475	2475	0
205	20241018	165300	54296840	2475	2475	2475	2475	0
206	20241018	165200	54296840	2475	2475	2475	2475	0
207	20241018	165100	54296840	2475	2475	2475	2475	0
208	20241018	165000	54296840	2475	2475	2475	2475	0
209	20241018	164900	54296840	2475	2475	2475	2475	0
210	20241018	164800	54296840	2475	2475	2475	2475	0
211	20241018	164700	54296840	2475	2475	2475	2475	0
212	20241018	164600	54296840	2475	2475	2475	2475	620
213	20241018	164500	54296840	2475	2475	2475	2475	0
214	20241018	164400	54296840	2475	2475	2475	2475	0
215	20241018	164300	54296840	2475	2475	2475	2475	0
216	20241018	164200	54296840	2475	2475	2475	2475	0
217	20241018	164100	54296840	2475	2475	2475	2475	0
218	20241018	164000	54296840	2475	2475	2475	2475	0
219	20241018	163900	54296840	2475	2475	2475	2475	0
220	20241018	163800	54296840	2475	2475	2475	2475	0
221	20241018	163700	54296840	2475	2475	2475	2475	0
222	20241018	163600	54296840	2475	2475	2475	2475	0
223	20241018	163500	54296840	2475	2475	2475	2475	0
224	20241018	163400	54296840	2475	2475	2475	2475	0
225	20241018	163300	54296840	2475	2475	2475	2475	0
226	20241018	163200	54296840	2475	2475	2475	2475	0
227	20241018	163100	54296840	2475	2475	2475	2475	0
228	20241018	163000	54296840	2475	2475	2475	2475	0
229	20241018	162900	54296840	2475	2475	2475	2475	0
230	20241018	162800	54296840	2475	2475	2475	2475	0
231	20241018	162700	54296840	2475	2475	2475	2475	0
232	20241018	162600	54296840	2475	2475	2475	2475	0
233	20241018	162500	54296840	2475	2475	2475	2475	0
234	20241018	162400	54296840	2475	2475	2475	2475	0
235	20241018	162300	54296840	2475	2475	2475	2475	0
236	20241018	162200	54296840	2475	2475	2475	2475	0
237	20241018	162100	54296840	2475	2475	2475	2475	0
238	20241018	162000	54296840	2475	2475	2475	2475	0
239	20241018	161900	54296840	2475	2475	2475	2475	0
240	20241018	161800	54296840	2475	2475	2475	2475	0
241	20241018	161700	54296840	2475	2475	2475	2475	0
242	20241018	161600	54296840	2475	2475	2475	2475	620
243	20241018	161500	54296840	2475	2475	2475	2475	0
244	20241018	161400	54296840	2475	2475	2475	2475	0
245	20241018	161300	54296840	2475	2475	2475	2475	0
246	20241018	161200	54296840	2475	2475	2475	2475	0
247	20241018	161100	54296840	2475	2475	2475	2475	0
248	20241018	161000	54296840	2475	2475	2475	2475	0
249	20241018	160900	54296840	2475	2475	2475	2475	0
250	20241018	160800	54296840	2475	2475	2475	2475	0
251	20241018	160700	54296840	2475	2475	2475	2475	0
252	20241018	160600	54296840	2475	2475	2475	2475	0
253	20241018	160500	54296840	2475	2475	2475	2475	0
254	20241018	160400	54296840	2475	2475	2475	2475	0
255	20241018	160300	54296840	2475	2475	2475	2475	0
256	20241018	160200	54296840	2475	2475	2475	2475	0
257	20241018	160100	54296840	2475	2475	2475	2475	0
258	20241018	160000	54296840	2475	2475	2475	2475	0
259	20241018	155900	54296840	2475	2475	2475	2475	0
260	20241018	155800	54296840	2475	2475	2475	2475	0
261	20241018	155700	54296840	2475	2475	2475	2475	0
262	20241018	155600	54296840	2475	2475	2475	2475	0
263	20241018	155500	54296840	2475	2475	2475	2475	0
264	20241018	155400	54296840	2475	2475	2475	2475	0
265	20241018	155300	54296840	2475	2475	2475	2475	0
266	20241018	155200	54296840	2475	2475	2475	2475	0
267	20241018	155100	54296840	2475	2475	2475	2475	0
268	20241018	155000	54296840	2475	2475	2475	2475	0
269	20241018	154900	54296840	2475	2475	2475	2475	0
270	20241018	154800	54296840	2475	2475	2475	2475	0
271	20241018	154700	54296840	2475	2475	2475	2475	0
272	20241018	154600	54296840	2475	2475	2475	2475	620
273	20241018	154500	54296840	2475	2475	2475	2475	0
274	20241018	154400	54296840	2475	2475	2475	2475	0
275	20241018	154300	54296840	2475	2475	2475	2475	0
276	20241018	154200	54296840	2475	2475	2475	2475	0
277	20241018	154100	54296840	2475	2475	2475	2475	0
278	20241018	154000	54296840	2475	2475	2475	2475	0
279	20241018	153900	54296840	2475	2475	2475	2475	0
280	20241018	153800	54296840	2475	2475	2475	2475	0
281	20241018	153700	54296840	2475	2475	2475	2475	0
282	20241018	153600	54296840	2475	2475	2475	2475	0
283	20241018	153500	54296840	2475	2475	2475	2475	0
284	20241018	153400	54296840	2475	2475	2475	2475	0
285	20241018	153300	54296840	2475	2475	2475	2475	0
286	20241018	153200	54296840	2475	2475	2475	2475	0
287	20241018	153100	54296840	2475	2475	2475	2475	0
288	20241018	153000	54296840	2475	2475	2475	2475	620
289	20241018	152900	52762340	2455	2455	2455	2455	0
290	20241018	152800	52762340	2455	2455	2455	2455	0
291	20241018	152700	52762340	2455	2455	2455	2455	0
292	20241018	152600	52762340	2455	2455	2455	2455	0
293	20241018	152500	52762340	2455	2455	2455	2455	0
294	20241018	152400	52762340	2455	2455	2455	2455	0
295	20241018	152300	52762340	2455	2455	2455	2455	0
296	20241018	152200	52762340	2455	2455	2455	2455	0
297	20241018	152100	52762340	2455	2455	2455	2455	0
298	20241018	152000	52762340	2455	2455	2455	2455	0
299	20241018	151900	52762340	2455	2455	2455	2455	805
300	20241018	151800	50786065	2455	2455	2455	2455	0
301	20241018	151700	50786065	2455	2455	2455	2455	10
302	20241018	151600	50761515	2455	2455	2455	2455	326
303	20241018	151500	49961185	2455	2455	2455	2455	0
304	20241018	151400	49961185	2455	2455	2455	2455	638
305	20241018	151300	48394895	2450	2450	2450	2450	0
306	20241018	151200	48394895	2450	2450	2450	2450	955
307	20241018	151100	46055145	2455	2450	2455	2450	377
308	20241018	151000	45131485	2450	2455	2455	2450	69
309	20241018	150900	44962185	2455	2455	2455	2455	1984
310	20241018	150800	40091465	2455	2455	2455	2455	0
311	20241018	150700	40091465	2455	2455	2455	2455	51
312	20241018	150600	39966260	2470	2470	2470	2470	14
313	20241018	150500	39931680	2455	2455	2455	2455	0
314	20241018	150400	39931680	2455	2455	2455	2455	300
315	20241018	150300	39195180	2470	2470	2470	2470	0
316	20241018	150200	39195180	2470	2470	2470	2470	0
317	20241018	150100	39195180	2470	2470	2470	2470	0
318	20241018	150000	39195180	2470	2470	2470	2470	0
319	20241018	145900	39195180	2470	2470	2470	2470	0
320	20241018	145800	39195180	2470	2470	2470	2470	0
321	20241018	145700	39195180	2470	2470	2470	2470	0
322	20241018	145600	39195180	2470	2470	2470	2470	0
323	20241018	145500	39195180	2470	2470	2470	2470	0
324	20241018	145400	39195180	2470	2470	2470	2470	0
325	20241018	145300	39195180	2470	2470	2470	2470	0
326	20241018	145200	39195180	2470	2470	2470	2470	5
327	20241018	145100	39182830	2455	2455	2455	2455	0
328	20241018	145000	39182830	2455	2455	2455	2455	0
329	20241018	144900	39182830	2455	2460	2460	2455	300
330	20241018	144800	38446325	2470	2470	2470	2470	0
331	20241018	144700	38446325	2470	2470	2470	2470	0
332	20241018	144600	38446325	2470	2470	2470	2470	0
333	20241018	144500	38446325	2470	2470	2470	2470	0
334	20241018	144400	38446325	2470	2470	2470	2470	0
335	20241018	144300	38446325	2470	2470	2470	2470	0
336	20241018	144200	38446325	2470	2470	2470	2470	0
337	20241018	144100	38446325	2470	2470	2470	2470	0
338	20241018	144000	38446325	2470	2470	2470	2470	5
339	20241018	143900	38433975	2455	2455	2455	2455	500
340	20241018	143800	37206475	2470	2470	2470	2470	0
341	20241018	143700	37206475	2470	2470	2470	2470	0
342	20241018	143600	37206475	2470	2470	2470	2470	0
343	20241018	143500	37206475	2470	2470	2470	2470	0
344	20241018	143400	37206475	2470	2470	2470	2470	0
345	20241018	143300	37206475	2470	2470	2470	2470	0
346	20241018	143200	37206475	2470	2470	2470	2470	0
347	20241018	143100	37206475	2470	2470	2470	2470	1
348	20241018	143000	37204005	2475	2475	2475	2475	0
349	20241018	142900	37204005	2475	2475	2475	2475	0
350	20241018	142800	37204005	2475	2475	2475	2475	0
351	20241018	142700	37204005	2475	2475	2475	2475	0
352	20241018	142600	37204005	2475	2475	2475	2475	0
353	20241018	142500	37204005	2475	2475	2475	2475	100
354	20241018	142400	36956505	2475	2475	2475	2475	0
355	20241018	142300	36956505	2475	2475	2475	2475	0
356	20241018	142200	36956505	2475	2475	2475	2475	1
357	20241018	142100	36954030	2475	2475	2475	2475	0
358	20241018	142000	36954030	2475	2475	2475	2475	0
359	20241018	141900	36954030	2475	2475	2475	2475	0
360	20241018	141800	36954030	2475	2475	2475	2475	0
361	20241018	141700	36954030	2475	2475	2475	2475	0
362	20241018	141600	36954030	2475	2475	2475	2475	0
363	20241018	141500	36954030	2475	2475	2475	2475	0
364	20241018	141400	36954030	2475	2475	2475	2475	0
365	20241018	141300	36954030	2475	2475	2475	2475	0
366	20241018	141200	36954030	2475	2475	2475	2475	0
367	20241018	141100	36954030	2475	2470	2475	2470	107
368	20241018	141000	36689735	2470	2470	2470	2470	0
369	20241018	140900	36689735	2470	2465	2470	2465	125
370	20241018	140800	36381600	2465	2465	2465	2465	0
371	20241018	140700	36381600	2465	2465	2465	2465	0
372	20241018	140600	36381600	2465	2465	2465	2465	0
373	20241018	140500	36381600	2465	2465	2465	2465	100
374	20241018	140400	36135100	2460	2460	2460	2460	0
375	20241018	140300	36135100	2460	2460	2460	2460	167
376	20241018	140200	35724280	2460	2460	2460	2460	0
377	20241018	140100	35724280	2460	2460	2460	2460	0
378	20241018	140000	35724280	2460	2465	2465	2460	41
379	20241018	135900	35623370	2465	2465	2465	2465	0
380	20241018	135800	35623370	2465	2465	2465	2465	1
381	20241018	135700	35620905	2465	2465	2465	2465	1
382	20241018	135600	35618440	2465	2465	2465	2465	0
383	20241018	135500	35618440	2465	2465	2465	2465	0
384	20241018	135400	35618440	2465	2465	2465	2465	0
385	20241018	135300	35618440	2465	2465	2465	2465	0
386	20241018	135200	35618440	2465	2465	2465	2465	0
387	20241018	135100	35618440	2465	2465	2465	2465	3
388	20241018	135000	35611045	2465	2465	2465	2465	0
389	20241018	134900	35611045	2465	2465	2465	2465	0
390	20241018	134800	35611045	2465	2465	2465	2465	0
391	20241018	134700	35611045	2465	2465	2465	2465	460
392	20241018	134600	34477145	2465	2465	2465	2465	0
393	20241018	134500	34477145	2465	2465	2465	2465	5
394	20241018	134400	34464820	2465	2465	2465	2465	0
395	20241018	134300	34464820	2465	2465	2465	2465	1
396	20241018	134200	34462355	2465	2465	2465	2465	1
397	20241018	134100	34459890	2455	2455	2455	2455	15
398	20241018	134000	34423065	2465	2465	2465	2465	0
399	20241018	133900	34423065	2465	2465	2465	2465	0
400	20241018	133800	34423065	2465	2465	2465	2465	0
401	20241018	133700	34423065	2465	2465	2465	2465	1
402	20241018	133600	34420600	2465	2465	2465	2465	0
403	20241018	133500	34420600	2465	2465	2465	2465	0
404	20241018	133400	34420600	2465	2465	2465	2465	0
405	20241018	133300	34420600	2465	2465	2465	2465	0
406	20241018	133200	34420600	2465	2465	2465	2465	0
407	20241018	133100	34420600	2465	2465	2465	2465	0
408	20241018	133000	34420600	2465	2465	2465	2465	0
409	20241018	132900	34420600	2465	2465	2465	2465	0
410	20241018	132800	34420600	2465	2465	2465	2465	0
411	20241018	132700	34420600	2465	2465	2465	2465	0
412	20241018	132600	34420600	2465	2465	2465	2465	168
413	20241018	132500	34006480	2460	2460	2460	2460	0
414	20241018	132400	34006480	2460	2460	2460	2460	28
415	20241018	132300	33937600	2465	2465	2465	2465	0
416	20241018	132200	33937600	2465	2465	2465	2465	0
417	20241018	132100	33937600	2465	2465	2465	2465	1
418	20241018	132000	33935135	2465	2465	2465	2465	0
419	20241018	131900	33935135	2465	2465	2465	2465	0
420	20241018	131800	33935135	2465	2465	2465	2465	0
421	20241018	131700	33935135	2465	2465	2465	2465	0
422	20241018	131600	33935135	2465	2465	2465	2465	0
423	20241018	131500	33935135	2465	2465	2465	2465	0
424	20241018	131400	33935135	2465	2465	2465	2465	0
425	20241018	131300	33935135	2465	2465	2465	2465	10
426	20241018	131200	33910485	2465	2465	2465	2465	0
427	20241018	131100	33910485	2465	2460	2465	2460	270
428	20241018	131000	33245435	2465	2465	2465	2465	0
429	20241018	130900	33245435	2465	2465	2465	2465	0
430	20241018	130800	33245435	2465	2465	2465	2465	0
431	20241018	130700	33245435	2465	2465	2465	2465	0
432	20241018	130600	33245435	2465	2465	2465	2465	0
433	20241018	130500	33245435	2465	2465	2465	2465	0
434	20241018	130400	33245435	2465	2455	2465	2455	353
435	20241018	130300	32378760	2455	2455	2455	2455	1
436	20241018	130200	32376305	2465	2465	2465	2465	100
437	20241018	130100	32129805	2455	2455	2455	2455	0
438	20241018	130000	32129805	2455	2455	2455	2455	0
439	20241018	125900	32129805	2455	2455	2455	2455	0
440	20241018	125800	32129805	2455	2455	2455	2455	0
441	20241018	125700	32129805	2455	2455	2455	2455	0
442	20241018	125600	32129805	2455	2455	2455	2455	0
443	20241018	125500	32129805	2455	2455	2455	2455	0
444	20241018	125400	32129805	2455	2455	2455	2455	0
445	20241018	125300	32129805	2455	2455	2455	2455	0
446	20241018	125200	32129805	2455	2455	2455	2455	50
447	20241018	125100	32007055	2455	2455	2455	2455	16
448	20241018	125000	31967775	2455	2460	2460	2455	3
449	20241018	124900	31960400	2450	2450	2450	2450	0
450	20241018	124800	31960400	2450	2450	2450	2450	0
451	20241018	124700	31960400	2450	2450	2450	2450	1
452	20241018	124600	31957950	2455	2455	2455	2455	1
453	20241018	124500	31955495	2480	2480	2480	2480	0
454	20241018	124400	31955495	2480	2480	2480	2480	0
455	20241018	124300	31955495	2480	2480	2480	2480	0
456	20241018	124200	31955495	2480	2480	2480	2480	0
457	20241018	124100	31955495	2480	2480	2480	2480	0
458	20241018	124000	31955495	2480	2480	2480	2480	0
459	20241018	123900	31955495	2480	2480	2480	2480	0
460	20241018	123800	31955495	2480	2480	2480	2480	0
461	20241018	123700	31955495	2480	2480	2480	2480	0
462	20241018	123600	31955495	2480	2480	2480	2480	0
463	20241018	123500	31955495	2480	2455	2480	2455	90
464	20241018	123400	31732825	2455	2455	2455	2455	0
465	20241018	123300	31732825	2455	2455	2455	2455	0
466	20241018	123200	31732825	2455	2455	2455	2455	506
467	20241018	123100	30490595	2460	2460	2460	2460	0
468	20241018	123000	30490595	2460	2460	2460	2460	638
469	20241018	122900	28921115	2460	2475	2475	2460	443
470	20241018	122800	27829310	2485	2485	2485	2485	0
471	20241018	122700	27829310	2485	2485	2485	2485	0
472	20241018	122600	27829310	2485	2485	2485	2485	0
473	20241018	122500	27829310	2485	2485	2485	2485	0
474	20241018	122400	27829310	2485	2485	2485	2485	0
475	20241018	122300	27829310	2485	2485	2485	2485	0
476	20241018	122200	27829310	2485	2485	2485	2485	0
477	20241018	122100	27829310	2485	2485	2485	2485	10
478	20241018	122000	27804460	2475	2475	2475	2475	0
479	20241018	121900	27804460	2475	2475	2475	2475	0
480	20241018	121800	27804460	2475	2475	2475	2475	1
481	20241018	121700	27801985	2485	2485	2485	2485	0
482	20241018	121600	27801985	2485	2485	2485	2485	0
483	20241018	121500	27801985	2485	2485	2485	2485	0
484	20241018	121400	27801985	2485	2485	2485	2485	0
485	20241018	121300	27801985	2485	2480	2485	2480	12
486	20241018	121200	27772220	2465	2465	2465	2465	58
487	20241018	121100	27629250	2485	2485	2485	2485	0
488	20241018	121000	27629250	2485	2485	2485	2485	0
489	20241018	120900	27629250	2485	2485	2485	2485	0
490	20241018	120800	27629250	2485	2485	2485	2485	0
491	20241018	120700	27629250	2485	2485	2485	2485	0
492	20241018	120600	27629250	2485	2485	2485	2485	0
493	20241018	120500	27629250	2485	2485	2485	2485	0
494	20241018	120400	27629250	2485	2485	2485	2485	0
495	20241018	120300	27629250	2485	2485	2485	2485	0
496	20241018	120200	27629250	2485	2485	2485	2485	0
497	20241018	120100	27629250	2485	2485	2485	2485	0
498	20241018	120000	27629250	2485	2485	2485	2485	0
499	20241018	115900	27629250	2485	2485	2485	2485	0
500	20241018	115800	27629250	2485	2480	2485	2480	22
501	20241018	115700	27574685	2485	2485	2485	2485	0
502	20241018	115600	27574685	2485	2485	2485	2485	42
503	20241018	115500	27470315	2485	2485	2485	2485	0
504	20241018	115400	27470315	2485	2485	2485	2485	0
505	20241018	115300	27470315	2485	2485	2485	2485	0
506	20241018	115200	27470315	2485	2480	2485	2480	5
507	20241018	115100	27457910	2480	2480	2480	2480	0
508	20241018	115000	27457910	2480	2480	2480	2480	0
509	20241018	114900	27457910	2480	2460	2480	2460	25
510	20241018	114800	27396105	2485	2485	2485	2485	0
511	20241018	114700	27396105	2485	2485	2485	2485	0
512	20241018	114600	27396105	2485	2485	2485	2485	0
513	20241018	114500	27396105	2485	2485	2485	2485	0
514	20241018	114400	27396105	2485	2485	2485	2485	0
515	20241018	114300	27396105	2485	2485	2485	2485	0
516	20241018	114200	27396105	2485	2485	2485	2485	44
517	20241018	114100	27286765	2485	2480	2485	2480	2
518	20241018	114000	27281800	2480	2480	2480	2480	0
519	20241018	113900	27281800	2480	2480	2480	2480	0
520	20241018	113800	27281800	2480	2480	2480	2480	0
521	20241018	113700	27281800	2480	2480	2480	2480	1
522	20241018	113600	27279320	2485	2485	2485	2485	0
523	20241018	113500	27279320	2485	2485	2485	2485	0
524	20241018	113400	27279320	2485	2485	2485	2485	0
525	20241018	113300	27279320	2485	2485	2485	2485	0
526	20241018	113200	27279320	2485	2485	2485	2485	98
527	20241018	113100	27035790	2485	2480	2485	2480	10
528	20241018	113000	27010985	2465	2465	2465	2465	0
529	20241018	112900	27010985	2465	2465	2465	2465	0
530	20241018	112800	27010985	2465	2465	2465	2465	0
531	20241018	112700	27010985	2465	2465	2465	2465	99
532	20241018	112600	26766950	2465	2465	2465	2465	0
533	20241018	112500	26766950	2465	2465	2465	2465	0
534	20241018	112400	26766950	2465	2465	2465	2465	0
535	20241018	112300	26766950	2465	2465	2465	2465	0
536	20241018	112200	26766950	2465	2465	2465	2465	0
537	20241018	112100	26766950	2465	2465	2465	2465	0
538	20241018	112000	26766950	2465	2465	2465	2465	0
539	20241018	111900	26766950	2465	2465	2465	2465	0
540	20241018	111800	26766950	2465	2465	2465	2465	0
541	20241018	111700	26766950	2465	2465	2465	2465	0
542	20241018	111600	26766950	2465	2465	2465	2465	1
543	20241018	111500	26764485	2460	2460	2460	2460	2
544	20241018	111400	26759565	2480	2480	2480	2480	0
545	20241018	111300	26759565	2480	2480	2480	2480	0
546	20241018	111200	26759565	2480	2480	2480	2480	0
547	20241018	111100	26759565	2480	2480	2480	2480	0
548	20241018	111000	26759565	2480	2480	2480	2480	0
549	20241018	110900	26759565	2480	2480	2480	2480	0
550	20241018	110800	26759565	2480	2480	2480	2480	0
551	20241018	110700	26759565	2480	2480	2480	2480	0
552	20241018	110600	26759565	2480	2480	2480	2480	0
553	20241018	110500	26759565	2480	2480	2480	2480	0
554	20241018	110400	26759565	2480	2480	2480	2480	2
555	20241018	110300	26754605	2460	2460	2460	2460	0
556	20241018	110200	26754605	2460	2460	2460	2460	0
557	20241018	110100	26754605	2460	2460	2460	2460	0
558	20241018	110000	26754605	2460	2460	2460	2460	10
559	20241018	105900	26730005	2460	2460	2460	2460	0
560	20241018	105800	26730005	2460	2485	2485	2460	2
561	20241018	105700	26725060	2485	2485	2485	2485	0
562	20241018	105600	26725060	2485	2485	2485	2485	0
563	20241018	105500	26725060	2485	2485	2485	2485	0
564	20241018	105400	26725060	2485	2485	2485	2485	0
565	20241018	105300	26725060	2485	2460	2485	2460	23
566	20241018	105200	26668415	2465	2465	2465	2465	9
567	20241018	105100	26646230	2470	2470	2470	2470	0
568	20241018	105000	26646230	2470	2470	2470	2470	0
569	20241018	104900	26646230	2470	2470	2470	2470	0
570	20241018	104800	26646230	2470	2470	2470	2470	201
571	20241018	104700	26149760	2470	2470	2470	2470	600
572	20241018	104600	24667760	2475	2475	2475	2475	136
573	20241018	104500	24331160	2475	2475	2475	2475	0
574	20241018	104400	24331160	2475	2475	2475	2475	0
575	20241018	104300	24331160	2475	2475	2475	2475	0
576	20241018	104200	24331160	2475	2475	2475	2475	1
577	20241018	104100	24328685	2470	2470	2470	2470	0
578	20241018	104000	24328685	2470	2470	2470	2470	0
579	20241018	103900	24328685	2470	2470	2470	2470	0
580	20241018	103800	24328685	2470	2470	2470	2470	4
581	20241018	103700	24318805	2465	2465	2465	2465	0
582	20241018	103600	24318805	2465	2465	2465	2465	0
583	20241018	103500	24318805	2465	2465	2465	2465	0
584	20241018	103400	24318805	2465	2465	2465	2465	0
585	20241018	103300	24318805	2465	2465	2465	2465	0
586	20241018	103200	24318805	2465	2465	2465	2465	1
587	20241018	103100	24316340	2470	2470	2470	2470	701
588	20241018	103000	22584870	2475	2475	2475	2475	0
589	20241018	102900	22584870	2475	2475	2475	2475	1
590	20241018	102800	22582395	2470	2470	2470	2470	1
591	20241018	102700	22579925	2475	2475	2475	2475	27
592	20241018	102600	22513100	2475	2475	2475	2475	1
593	20241018	102500	22510625	2475	2475	2475	2475	1
594	20241018	102400	22508150	2475	2490	2490	2475	40
595	20241018	102300	22408565	2490	2490	2490	2490	0
596	20241018	102200	22408565	2490	2495	2495	2490	2
597	20241018	102100	22403580	2490	2490	2490	2490	0
598	20241018	102000	22403580	2490	2490	2490	2490	0
599	20241018	101900	22403580	2490	2495	2505	2490	102
600	20241018	101800	22149085	2505	2505	2505	2505	1
601	20241018	101700	22146580	2495	2495	2495	2495	0
602	20241018	101600	22146580	2495	2495	2495	2495	0
603	20241018	101500	22146580	2495	2495	2495	2495	0
604	20241018	101400	22146580	2495	2495	2495	2495	0
605	20241018	101300	22146580	2495	2495	2510	2495	14
606	20241018	101200	22111585	2495	2475	2495	2475	4
607	20241018	101100	22101630	2495	2490	2495	2490	150
608	20241018	101000	21728080	2455	2465	2465	2455	119
609	20241018	100900	21434755	2450	2465	2465	2450	375
610	20241018	100800	20512085	2470	2470	2470	2470	301
611	20241018	100700	19768615	2475	2475	2475	2475	0
612	20241018	100600	19768615	2475	2475	2475	2475	391
613	20241018	100500	18800890	2465	2485	2485	2465	452
614	20241018	100400	17679965	2500	2500	2500	2500	0
615	20241018	100300	17679965	2500	2505	2505	2500	1472
616	20241018	100200	13999835	2515	2515	2515	2515	2
617	20241018	100100	13994805	2515	2515	2515	2515	50
618	20241018	100000	13869055	2515	2515	2515	2515	1
619	20241018	095900	13866540	2505	2505	2505	2505	0
620	20241018	095800	13866540	2505	2505	2505	2505	0
621	20241018	095700	13866540	2505	2505	2505	2505	0
622	20241018	095600	13866540	2505	2505	2505	2505	0
623	20241018	095500	13866540	2505	2520	2520	2505	1000
624	20241018	095400	11354040	2500	2500	2500	2500	0
625	20241018	095300	11354040	2500	2500	2500	2500	0
626	20241018	095200	11354040	2500	2500	2500	2500	0
627	20241018	095100	11354040	2500	2505	2505	2500	871
628	20241018	095000	9175355	2525	2525	2525	2525	0
629	20241018	094900	9175355	2525	2525	2525	2525	0
630	20241018	094800	9175355	2525	2525	2525	2525	1
631	20241018	094700	9172830	2525	2525	2525	2525	0
632	20241018	094600	9172830	2525	2525	2525	2525	0
633	20241018	094500	9172830	2525	2525	2525	2525	0
634	20241018	094400	9172830	2525	2525	2525	2525	0
635	20241018	094300	9172830	2525	2525	2525	2525	5
636	20241018	094200	9160205	2525	2525	2525	2525	0
637	20241018	094100	9160205	2525	2525	2525	2525	2
638	20241018	094000	9155155	2525	2525	2525	2525	0
639	20241018	093900	9155155	2525	2525	2525	2525	1
640	20241018	093800	9152630	2525	2525	2525	2525	0
641	20241018	093700	9152630	2525	2525	2525	2525	0
642	20241018	093600	9152630	2525	2525	2525	2525	1
643	20241018	093500	9150105	2520	2520	2520	2520	0
644	20241018	093400	9150105	2520	2520	2520	2520	0
645	20241018	093300	9150105	2520	2520	2520	2520	0
646	20241018	093200	9150105	2520	2520	2520	2520	0
647	20241018	093100	9150105	2520	2520	2520	2520	0
648	20241018	093000	9150105	2520	2520	2520	2520	0
649	20241018	092900	9150105	2520	2520	2520	2520	0
650	20241018	092800	9150105	2520	2520	2520	2520	0
651	20241018	092700	9150105	2520	2520	2520	2520	0
652	20241018	092600	9150105	2520	2530	2530	2520	288
653	20241018	092500	8422485	2530	2530	2530	2530	0
654	20241018	092400	8422485	2530	2530	2530	2530	0
655	20241018	092300	8422485	2530	2535	2535	2530	84
656	20241018	092200	8209760	2540	2540	2540	2540	30
657	20241018	092100	8133560	2550	2550	2550	2550	0
658	20241018	092000	8133560	2550	2550	2550	2550	10
659	20241018	091900	8108060	2550	2550	2550	2550	500
660	20241018	091800	6833060	2550	2550	2550	2550	300
661	20241018	091700	6068060	2545	2545	2545	2545	0
662	20241018	091600	6068060	2545	2545	2545	2545	125
663	20241018	091500	5749935	2540	2540	2540	2540	20
664	20241018	091400	5699135	2525	2525	2525	2525	0
665	20241018	091300	5699135	2525	2525	2525	2525	0
666	20241018	091200	5699135	2525	2525	2525	2525	0
667	20241018	091100	5699135	2525	2530	2530	2525	102
668	20241018	091000	5441390	2530	2530	2530	2530	0
669	20241018	090900	5441390	2530	2530	2530	2530	10
670	20241018	090800	5416090	2550	2550	2550	2550	0
671	20241018	090700	5416090	2550	2550	2550	2550	58
672	20241018	090600	5268190	2550	2585	2585	2550	941
673	20241018	090500	2849955	2590	2580	2590	2575	271
674	20241018	090400	2148890	2590	2545	2590	2540	76
675	20241018	090300	1954010	2640	2550	2640	2550	60
676	20241018	090200	1799305	2540	2540	2540	2540	0
677	20241018	090100	1799305	2540	2540	2540	2540	20
678	20241018	090000	1748505	2530	2525	2530	2525	692