KissMeData/046310/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193000	42071070	2420	2420	2420	2420	220
3	20241018	192900	42071070	2420	2420	2420	2420	0
4	20241018	192800	42071070	2420	2420	2420	2420	0
5	20241018	192700	42071070	2420	2420	2420	2420	0
6	20241018	192600	42071070	2420	2420	2420	2420	0
7	20241018	192500	42071070	2420	2420	2420	2420	0
8	20241018	192400	42071070	2420	2420	2420	2420	0
9	20241018	192300	42071070	2420	2420	2420	2420	0
10	20241018	192200	42071070	2420	2420	2420	2420	0
11	20241018	192100	42071070	2420	2420	2420	2420	0
12	20241018	192000	42071070	2420	2420	2420	2420	0
13	20241018	191900	42071070	2420	2420	2420	2420	0
14	20241018	191800	42071070	2420	2420	2420	2420	0
15	20241018	191700	42071070	2420	2420	2420	2420	0
16	20241018	191600	42071070	2420	2420	2420	2420	0
17	20241018	191500	42071070	2420	2420	2420	2420	0
18	20241018	191400	42071070	2420	2420	2420	2420	0
19	20241018	191300	42071070	2420	2420	2420	2420	0
20	20241018	191200	42071070	2420	2420	2420	2420	0
21	20241018	191100	42071070	2420	2420	2420	2420	0
22	20241018	191000	42071070	2420	2420	2420	2420	0
23	20241018	190900	42071070	2420	2420	2420	2420	0
24	20241018	190800	42071070	2420	2420	2420	2420	0
25	20241018	190700	42071070	2420	2420	2420	2420	0
26	20241018	190600	42071070	2420	2420	2420	2420	0
27	20241018	190500	42071070	2420	2420	2420	2420	0
28	20241018	190400	42071070	2420	2420	2420	2420	0
29	20241018	190300	42071070	2420	2420	2420	2420	0
30	20241018	190200	42071070	2420	2420	2420	2420	0
31	20241018	190100	42071070	2420	2420	2420	2420	0
32	20241018	190000	42071070	2420	2420	2420	2420	220
33	20241018	185900	42071070	2420	2420	2420	2420	0
34	20241018	185800	42071070	2420	2420	2420	2420	0
35	20241018	185700	42071070	2420	2420	2420	2420	0
36	20241018	185600	42071070	2420	2420	2420	2420	0
37	20241018	185500	42071070	2420	2420	2420	2420	0
38	20241018	185400	42071070	2420	2420	2420	2420	0
39	20241018	185300	42071070	2420	2420	2420	2420	0
40	20241018	185200	42071070	2420	2420	2420	2420	0
41	20241018	185100	42071070	2420	2420	2420	2420	0
42	20241018	185000	42071070	2420	2420	2420	2420	0
43	20241018	184900	42071070	2420	2420	2420	2420	0
44	20241018	184800	42071070	2420	2420	2420	2420	0
45	20241018	184700	42071070	2420	2420	2420	2420	0
46	20241018	184600	42071070	2420	2420	2420	2420	0
47	20241018	184500	42071070	2420	2420	2420	2420	0
48	20241018	184400	42071070	2420	2420	2420	2420	0
49	20241018	184300	42071070	2420	2420	2420	2420	0
50	20241018	184200	42071070	2420	2420	2420	2420	0
51	20241018	184100	42071070	2420	2420	2420	2420	0
52	20241018	184000	42071070	2420	2420	2420	2420	0
53	20241018	183900	42071070	2420	2420	2420	2420	0
54	20241018	183800	42071070	2420	2420	2420	2420	0
55	20241018	183700	42071070	2420	2420	2420	2420	0
56	20241018	183600	42071070	2420	2420	2420	2420	0
57	20241018	183500	42071070	2420	2420	2420	2420	0
58	20241018	183400	42071070	2420	2420	2420	2420	0
59	20241018	183300	42071070	2420	2420	2420	2420	0
60	20241018	183200	42071070	2420	2420	2420	2420	0
61	20241018	183100	42071070	2420	2420	2420	2420	0
62	20241018	183000	42071070	2420	2420	2420	2420	220
63	20241018	182900	42071070	2420	2420	2420	2420	0
64	20241018	182800	42071070	2420	2420	2420	2420	0
65	20241018	182700	42071070	2420	2420	2420	2420	0
66	20241018	182600	42071070	2420	2420	2420	2420	0
67	20241018	182500	42071070	2420	2420	2420	2420	0
68	20241018	182400	42071070	2420	2420	2420	2420	0
69	20241018	182300	42071070	2420	2420	2420	2420	0
70	20241018	182200	42071070	2420	2420	2420	2420	0
71	20241018	182100	42071070	2420	2420	2420	2420	0
72	20241018	182000	42071070	2420	2420	2420	2420	0
73	20241018	181900	42071070	2420	2420	2420	2420	0
74	20241018	181800	42071070	2420	2420	2420	2420	0
75	20241018	181700	42071070	2420	2420	2420	2420	0
76	20241018	181600	42071070	2420	2420	2420	2420	0
77	20241018	181500	42071070	2420	2420	2420	2420	0
78	20241018	181400	42071070	2420	2420	2420	2420	0
79	20241018	181300	42071070	2420	2420	2420	2420	0
80	20241018	181200	42071070	2420	2420	2420	2420	0
81	20241018	181100	42071070	2420	2420	2420	2420	0
82	20241018	181000	42071070	2420	2420	2420	2420	0
83	20241018	180900	42071070	2420	2420	2420	2420	0
84	20241018	180800	42071070	2420	2420	2420	2420	0
85	20241018	180700	42071070	2420	2420	2420	2420	0
86	20241018	180600	42071070	2420	2420	2420	2420	0
87	20241018	180500	42071070	2420	2420	2420	2420	0
88	20241018	180400	42071070	2420	2420	2420	2420	0
89	20241018	180300	42071070	2420	2420	2420	2420	0
90	20241018	180200	42071070	2420	2420	2420	2420	0
91	20241018	180100	42071070	2420	2420	2420	2420	0
92	20241018	180000	42071070	2420	2420	2420	2420	220
93	20241018	175900	42071070	2420	2420	2420	2420	0
94	20241018	175800	42071070	2420	2420	2420	2420	0
95	20241018	175700	42071070	2420	2420	2420	2420	0
96	20241018	175600	42071070	2420	2420	2420	2420	0
97	20241018	175500	42071070	2420	2420	2420	2420	0
98	20241018	175400	42071070	2420	2420	2420	2420	0
99	20241018	175300	42071070	2420	2420	2420	2420	0
100	20241018	175200	42071070	2420	2420	2420	2420	0
101	20241018	175100	42071070	2420	2420	2420	2420	0
102	20241018	175000	42071070	2420	2420	2420	2420	0
103	20241018	174900	42071070	2420	2420	2420	2420	0
104	20241018	174800	42071070	2420	2420	2420	2420	0
105	20241018	174700	42071070	2420	2420	2420	2420	0
106	20241018	174600	42071070	2420	2420	2420	2420	0
107	20241018	174500	42071070	2420	2420	2420	2420	0
108	20241018	174400	42071070	2420	2420	2420	2420	0
109	20241018	174300	42071070	2420	2420	2420	2420	0
110	20241018	174200	42071070	2420	2420	2420	2420	0
111	20241018	174100	42071070	2420	2420	2420	2420	0
112	20241018	174000	42071070	2420	2420	2420	2420	0
113	20241018	173900	42071070	2420	2420	2420	2420	0
114	20241018	173800	42071070	2420	2420	2420	2420	0
115	20241018	173700	42071070	2420	2420	2420	2420	0
116	20241018	173600	42071070	2420	2420	2420	2420	0
117	20241018	173500	42071070	2420	2420	2420	2420	0
118	20241018	173400	42071070	2420	2420	2420	2420	0
119	20241018	173300	42071070	2420	2420	2420	2420	0
120	20241018	173200	42071070	2420	2420	2420	2420	0
121	20241018	173100	42071070	2420	2420	2420	2420	0
122	20241018	173000	42071070	2420	2420	2420	2420	220
123	20241018	172900	42071070	2420	2420	2420	2420	0
124	20241018	172800	42071070	2420	2420	2420	2420	0
125	20241018	172700	42071070	2420	2420	2420	2420	0
126	20241018	172600	42071070	2420	2420	2420	2420	0
127	20241018	172500	42071070	2420	2420	2420	2420	0
128	20241018	172400	42071070	2420	2420	2420	2420	0
129	20241018	172300	42071070	2420	2420	2420	2420	0
130	20241018	172200	42071070	2420	2420	2420	2420	0
131	20241018	172100	42071070	2420	2420	2420	2420	0
132	20241018	172000	42071070	2420	2420	2420	2420	0
133	20241018	171900	42071070	2420	2420	2420	2420	0
134	20241018	171800	42071070	2420	2420	2420	2420	0
135	20241018	171700	42071070	2420	2420	2420	2420	0
136	20241018	171600	42071070	2420	2420	2420	2420	0
137	20241018	171500	42071070	2420	2420	2420	2420	0
138	20241018	171400	42071070	2420	2420	2420	2420	0
139	20241018	171300	42071070	2420	2420	2420	2420	0
140	20241018	171200	42071070	2420	2420	2420	2420	0
141	20241018	171100	42071070	2420	2420	2420	2420	0
142	20241018	171000	42071070	2420	2420	2420	2420	0
143	20241018	170900	42071070	2420	2420	2420	2420	0
144	20241018	170800	42071070	2420	2420	2420	2420	0
145	20241018	170700	42071070	2420	2420	2420	2420	0
146	20241018	170600	42071070	2420	2420	2420	2420	0
147	20241018	170500	42071070	2420	2420	2420	2420	0
148	20241018	170400	42071070	2420	2420	2420	2420	0
149	20241018	170300	42071070	2420	2420	2420	2420	0
150	20241018	170200	42071070	2420	2420	2420	2420	0
151	20241018	170100	42071070	2420	2420	2420	2420	0
152	20241018	170000	42071070	2420	2420	2420	2420	220
153	20241018	165900	42071070	2420	2420	2420	2420	0
154	20241018	165800	42071070	2420	2420	2420	2420	0
155	20241018	165700	42071070	2420	2420	2420	2420	0
156	20241018	165600	42071070	2420	2420	2420	2420	0
157	20241018	165500	42071070	2420	2420	2420	2420	0
158	20241018	165400	42071070	2420	2420	2420	2420	0
159	20241018	165300	42071070	2420	2420	2420	2420	0
160	20241018	165200	42071070	2420	2420	2420	2420	0
161	20241018	165100	42071070	2420	2420	2420	2420	0
162	20241018	165000	42071070	2420	2420	2420	2420	0
163	20241018	164900	42071070	2420	2420	2420	2420	0
164	20241018	164800	42071070	2420	2420	2420	2420	0
165	20241018	164700	42071070	2420	2420	2420	2420	0
166	20241018	164600	42071070	2420	2420	2420	2420	0
167	20241018	164500	42071070	2420	2420	2420	2420	0
168	20241018	164400	42071070	2420	2420	2420	2420	0
169	20241018	164300	42071070	2420	2420	2420	2420	0
170	20241018	164200	42071070	2420	2420	2420	2420	0
171	20241018	164100	42071070	2420	2420	2420	2420	0
172	20241018	164000	42071070	2420	2420	2420	2420	0
173	20241018	163900	42071070	2420	2420	2420	2420	0
174	20241018	163800	42071070	2420	2420	2420	2420	0
175	20241018	163700	42071070	2420	2420	2420	2420	0
176	20241018	163600	42071070	2420	2420	2420	2420	0
177	20241018	163500	42071070	2420	2420	2420	2420	0
178	20241018	163400	42071070	2420	2420	2420	2420	0
179	20241018	163300	42071070	2420	2420	2420	2420	0
180	20241018	163200	42071070	2420	2420	2420	2420	0
181	20241018	163100	42071070	2420	2420	2420	2420	0
182	20241018	163000	42071070	2420	2420	2420	2420	220
183	20241018	162900	42071070	2420	2420	2420	2420	0
184	20241018	162800	42071070	2420	2420	2420	2420	0
185	20241018	162700	42071070	2420	2420	2420	2420	0
186	20241018	162600	42071070	2420	2420	2420	2420	0
187	20241018	162500	42071070	2420	2420	2420	2420	0
188	20241018	162400	42071070	2420	2420	2420	2420	0
189	20241018	162300	42071070	2420	2420	2420	2420	0
190	20241018	162200	42071070	2420	2420	2420	2420	0
191	20241018	162100	42071070	2420	2420	2420	2420	0
192	20241018	162000	42071070	2420	2420	2420	2420	0
193	20241018	161900	42071070	2420	2420	2420	2420	0
194	20241018	161800	42071070	2420	2420	2420	2420	0
195	20241018	161700	42071070	2420	2420	2420	2420	0
196	20241018	161600	42071070	2420	2420	2420	2420	0
197	20241018	161500	42071070	2420	2420	2420	2420	0
198	20241018	161400	42071070	2420	2420	2420	2420	0
199	20241018	161300	42071070	2420	2420	2420	2420	0
200	20241018	161200	42071070	2420	2420	2420	2420	0
201	20241018	161100	42071070	2420	2420	2420	2420	0
202	20241018	161000	42071070	2420	2420	2420	2420	0
203	20241018	160900	42071070	2420	2420	2420	2420	0
204	20241018	160800	42071070	2420	2420	2420	2420	0
205	20241018	160700	42071070	2420	2420	2420	2420	0
206	20241018	160600	42071070	2420	2420	2420	2420	0
207	20241018	160500	42071070	2420	2420	2420	2420	0
208	20241018	160400	42071070	2420	2420	2420	2420	0
209	20241018	160300	42071070	2420	2420	2420	2420	0
210	20241018	160200	42071070	2420	2420	2420	2420	0
211	20241018	160100	42071070	2420	2420	2420	2420	0
212	20241018	160000	42071070	2420	2420	2420	2420	220
213	20241018	155900	42071070	2420	2420	2420	2420	0
214	20241018	155800	42071070	2420	2420	2420	2420	0
215	20241018	155700	42071070	2420	2420	2420	2420	0
216	20241018	155600	42071070	2420	2420	2420	2420	0
217	20241018	155500	42071070	2420	2420	2420	2420	0
218	20241018	155400	42071070	2420	2420	2420	2420	0
219	20241018	155300	42071070	2420	2420	2420	2420	0
220	20241018	155200	42071070	2420	2420	2420	2420	0
221	20241018	155100	42071070	2420	2420	2420	2420	0
222	20241018	155000	42071070	2420	2420	2420	2420	0
223	20241018	154900	42071070	2420	2420	2420	2420	0
224	20241018	154800	42071070	2420	2420	2420	2420	0
225	20241018	154700	42071070	2420	2420	2420	2420	0
226	20241018	154600	42071070	2420	2420	2420	2420	0
227	20241018	154500	42071070	2420	2420	2420	2420	0
228	20241018	154400	42071070	2420	2420	2420	2420	0
229	20241018	154300	42071070	2420	2420	2420	2420	0
230	20241018	154200	42071070	2420	2420	2420	2420	0
231	20241018	154100	42071070	2420	2420	2420	2420	0
232	20241018	154000	42071070	2420	2420	2420	2420	0
233	20241018	153900	42071070	2420	2420	2420	2420	0
234	20241018	153800	42071070	2420	2420	2420	2420	0
235	20241018	153700	42071070	2420	2420	2420	2420	0
236	20241018	153600	42071070	2420	2420	2420	2420	0
237	20241018	153500	42071070	2420	2420	2420	2420	0
238	20241018	153400	42071070	2420	2420	2420	2420	0
239	20241018	153300	42071070	2420	2420	2420	2420	0
240	20241018	153200	42071070	2420	2420	2420	2420	0
241	20241018	153100	42071070	2420	2420	2420	2420	0
242	20241018	153000	42071070	2420	2420	2420	2420	440
243	20241018	152900	41538670	2410	2410	2410	2410	0
244	20241018	152800	41538670	2410	2410	2410	2410	0
245	20241018	152700	41538670	2410	2410	2410	2410	0
246	20241018	152600	41538670	2410	2410	2410	2410	0
247	20241018	152500	41538670	2410	2410	2410	2410	0
248	20241018	152400	41538670	2410	2410	2410	2410	0
249	20241018	152300	41538670	2410	2410	2410	2410	0
250	20241018	152200	41538670	2410	2410	2410	2410	0
251	20241018	152100	41538670	2410	2410	2410	2410	0
252	20241018	152000	41538670	2410	2410	2410	2410	0
253	20241018	151900	41538670	2410	2410	2410	2410	0
254	20241018	151800	41538670	2410	2410	2410	2410	0
255	20241018	151700	41538670	2410	2410	2410	2410	0
256	20241018	151600	41538670	2410	2410	2410	2410	866
257	20241018	151500	39451610	2410	2410	2410	2410	0
258	20241018	151400	39451610	2410	2410	2410	2410	70
259	20241018	151300	39282910	2410	2410	2410	2405	1436
260	20241018	151200	35822180	2420	2420	2420	2420	0
261	20241018	151100	35822180	2420	2420	2420	2420	0
262	20241018	151000	35822180	2420	2420	2420	2420	0
263	20241018	150900	35822180	2420	2420	2420	2420	0
264	20241018	150800	35822180	2420	2420	2420	2420	0
265	20241018	150700	35822180	2420	2420	2420	2420	0
266	20241018	150600	35822180	2420	2420	2420	2420	0
267	20241018	150500	35822180	2420	2415	2420	2415	3
268	20241018	150400	35814925	2410	2410	2410	2410	0
269	20241018	150300	35814925	2410	2410	2410	2410	0
270	20241018	150200	35814925	2410	2410	2410	2410	0
271	20241018	150100	35814925	2410	2410	2410	2410	0
272	20241018	150000	35814925	2410	2410	2410	2410	500
273	20241018	145900	34609925	2405	2405	2405	2405	0
274	20241018	145800	34609925	2405	2405	2405	2405	0
275	20241018	145700	34609925	2405	2405	2405	2405	0
276	20241018	145600	34609925	2405	2405	2405	2405	0
277	20241018	145500	34609925	2405	2410	2410	2405	1000
278	20241018	145400	32204690	2415	2415	2415	2415	0
279	20241018	145300	32204690	2415	2415	2415	2415	0
280	20241018	145200	32204690	2415	2415	2415	2415	0
281	20241018	145100	32204690	2415	2415	2415	2415	0
282	20241018	145000	32204690	2415	2415	2415	2415	0
283	20241018	144900	32204690	2415	2415	2415	2415	0
284	20241018	144800	32204690	2415	2415	2415	2415	0
285	20241018	144700	32204690	2415	2415	2415	2415	0
286	20241018	144600	32204690	2415	2415	2415	2415	1
287	20241018	144500	32202275	2405	2405	2405	2405	0
288	20241018	144400	32202275	2405	2405	2405	2405	0
289	20241018	144300	32202275	2405	2405	2405	2405	0
290	20241018	144200	32202275	2405	2405	2405	2405	6
291	20241018	144100	32187845	2415	2415	2415	2415	0
292	20241018	144000	32187845	2415	2415	2415	2415	0
293	20241018	143900	32187845	2415	2415	2415	2415	0
294	20241018	143800	32187845	2415	2415	2415	2415	0
295	20241018	143700	32187845	2415	2415	2415	2415	0
296	20241018	143600	32187845	2415	2415	2415	2415	726
297	20241018	143500	30434555	2405	2405	2405	2405	0
298	20241018	143400	30434555	2405	2405	2405	2405	0
299	20241018	143300	30434555	2405	2405	2405	2405	0
300	20241018	143200	30434555	2405	2405	2405	2405	0
301	20241018	143100	30434555	2405	2405	2405	2405	0
302	20241018	143000	30434555	2405	2405	2405	2405	0
303	20241018	142900	30434555	2405	2405	2405	2405	0
304	20241018	142800	30434555	2405	2405	2405	2405	0
305	20241018	142700	30434555	2405	2405	2405	2405	0
306	20241018	142600	30434555	2405	2405	2405	2405	110
307	20241018	142500	30170005	2405	2405	2405	2405	0
308	20241018	142400	30170005	2405	2405	2405	2405	0
309	20241018	142300	30170005	2405	2405	2405	2405	0
310	20241018	142200	30170005	2405	2405	2405	2405	0
311	20241018	142100	30170005	2405	2405	2405	2405	0
312	20241018	142000	30170005	2405	2405	2405	2405	0
313	20241018	141900	30170005	2405	2405	2405	2405	0
314	20241018	141800	30170005	2405	2405	2405	2405	0
315	20241018	141700	30170005	2405	2405	2405	2405	0
316	20241018	141600	30170005	2405	2405	2405	2405	0
317	20241018	141500	30170005	2405	2405	2405	2405	0
318	20241018	141400	30170005	2405	2415	2415	2405	5000
319	20241018	141300	18137435	2415	2415	2415	2415	0
320	20241018	141200	18137435	2415	2415	2415	2415	0
321	20241018	141100	18137435	2415	2415	2415	2415	0
322	20241018	141000	18137435	2415	2415	2415	2415	0
323	20241018	140900	18137435	2415	2415	2415	2415	0
324	20241018	140800	18137435	2415	2415	2415	2415	0
325	20241018	140700	18137435	2415	2415	2415	2415	0
326	20241018	140600	18137435	2415	2415	2415	2415	0
327	20241018	140500	18137435	2415	2415	2415	2415	0
328	20241018	140400	18137435	2415	2415	2415	2415	0
329	20241018	140300	18137435	2415	2415	2415	2415	0
330	20241018	140200	18137435	2415	2415	2415	2415	0
331	20241018	140100	18137435	2415	2415	2415	2415	0
332	20241018	140000	18137435	2415	2415	2415	2415	0
333	20241018	135900	18137435	2415	2415	2415	2415	0
334	20241018	135800	18137435	2415	2415	2415	2415	0
335	20241018	135700	18137435	2415	2415	2415	2415	0
336	20241018	135600	18137435	2415	2415	2415	2415	2
337	20241018	135500	18132605	2415	2415	2415	2415	0
338	20241018	135400	18132605	2415	2415	2415	2415	0
339	20241018	135300	18132605	2415	2415	2415	2415	0
340	20241018	135200	18132605	2415	2415	2415	2415	1
341	20241018	135100	18130190	2420	2420	2420	2420	0
342	20241018	135000	18130190	2420	2420	2420	2420	0
343	20241018	134900	18130190	2420	2420	2420	2420	0
344	20241018	134800	18130190	2420	2420	2420	2420	0
345	20241018	134700	18130190	2420	2420	2420	2420	0
346	20241018	134600	18130190	2420	2420	2420	2420	0
347	20241018	134500	18130190	2420	2420	2420	2420	0
348	20241018	134400	18130190	2420	2420	2420	2420	0
349	20241018	134300	18130190	2420	2420	2420	2420	0
350	20241018	134200	18130190	2420	2420	2420	2420	0
351	20241018	134100	18130190	2420	2420	2420	2420	0
352	20241018	134000	18130190	2420	2420	2420	2420	0
353	20241018	133900	18130190	2420	2420	2420	2420	0
354	20241018	133800	18130190	2420	2420	2420	2420	0
355	20241018	133700	18130190	2420	2420	2420	2420	0
356	20241018	133600	18130190	2420	2420	2420	2420	0
357	20241018	133500	18130190	2420	2420	2420	2420	0
358	20241018	133400	18130190	2420	2420	2420	2420	0
359	20241018	133300	18130190	2420	2420	2420	2420	0
360	20241018	133200	18130190	2420	2420	2420	2420	0
361	20241018	133100	18130190	2420	2420	2420	2420	1
362	20241018	133000	18127770	2410	2410	2410	2410	0
363	20241018	132900	18127770	2410	2410	2410	2410	0
364	20241018	132800	18127770	2410	2410	2410	2410	0
365	20241018	132700	18127770	2410	2410	2410	2410	0
366	20241018	132600	18127770	2410	2410	2410	2410	0
367	20241018	132500	18127770	2410	2410	2410	2410	0
368	20241018	132400	18127770	2410	2410	2410	2410	0
369	20241018	132300	18127770	2410	2410	2410	2410	100
370	20241018	132200	17886770	2410	2410	2410	2410	0
371	20241018	132100	17886770	2410	2410	2410	2410	15
372	20241018	132000	17850620	2410	2410	2410	2410	0
373	20241018	131900	17850620	2410	2410	2410	2410	0
374	20241018	131800	17850620	2410	2410	2410	2410	0
375	20241018	131700	17850620	2410	2410	2410	2410	0
376	20241018	131600	17850620	2410	2410	2410	2410	0
377	20241018	131500	17850620	2410	2410	2410	2410	0
378	20241018	131400	17850620	2410	2410	2410	2410	0
379	20241018	131300	17850620	2410	2410	2410	2410	0
380	20241018	131200	17850620	2410	2410	2410	2410	0
381	20241018	131100	17850620	2410	2410	2410	2410	0
382	20241018	131000	17850620	2410	2410	2410	2410	0
383	20241018	130900	17850620	2410	2410	2410	2410	0
384	20241018	130800	17850620	2410	2410	2410	2410	0
385	20241018	130700	17850620	2410	2410	2410	2410	0
386	20241018	130600	17850620	2410	2410	2410	2410	0
387	20241018	130500	17850620	2410	2410	2410	2410	0
388	20241018	130400	17850620	2410	2410	2410	2410	0
389	20241018	130300	17850620	2410	2410	2410	2410	1000
390	20241018	130200	15440620	2410	2410	2410	2410	0
391	20241018	130100	15440620	2410	2410	2410	2410	7
392	20241018	130000	15423750	2415	2415	2415	2415	0
393	20241018	125900	15423750	2415	2415	2415	2415	0
394	20241018	125800	15423750	2415	2415	2415	2415	0
395	20241018	125700	15423750	2415	2415	2415	2415	0
396	20241018	125600	15423750	2415	2415	2415	2415	0
397	20241018	125500	15423750	2415	2415	2415	2415	21
398	20241018	125400	15373035	2420	2420	2420	2420	0
399	20241018	125300	15373035	2420	2420	2420	2420	0
400	20241018	125200	15373035	2420	2420	2420	2420	0
401	20241018	125100	15373035	2420	2420	2420	2420	0
402	20241018	125000	15373035	2420	2420	2420	2420	0
403	20241018	124900	15373035	2420	2420	2420	2420	55
404	20241018	124800	15239935	2420	2420	2420	2420	0
405	20241018	124700	15239935	2420	2420	2420	2420	56
406	20241018	124600	15104415	2415	2415	2415	2415	0
407	20241018	124500	15104415	2415	2415	2415	2415	0
408	20241018	124400	15104415	2415	2415	2415	2415	0
409	20241018	124300	15104415	2415	2415	2415	2415	1
410	20241018	124200	15102000	2420	2420	2420	2420	0
411	20241018	124100	15102000	2420	2420	2420	2420	0
412	20241018	124000	15102000	2420	2420	2420	2420	0
413	20241018	123900	15102000	2420	2420	2420	2420	0
414	20241018	123800	15102000	2420	2420	2420	2420	0
415	20241018	123700	15102000	2420	2420	2420	2420	0
416	20241018	123600	15102000	2420	2420	2420	2420	0
417	20241018	123500	15102000	2420	2420	2420	2420	0
418	20241018	123400	15102000	2420	2420	2420	2420	0
419	20241018	123300	15102000	2420	2420	2420	2420	0
420	20241018	123200	15102000	2420	2420	2420	2420	0
421	20241018	123100	15102000	2420	2420	2420	2420	0
422	20241018	123000	15102000	2420	2420	2420	2420	0
423	20241018	122900	15102000	2420	2420	2420	2420	0
424	20241018	122800	15102000	2420	2420	2420	2420	0
425	20241018	122700	15102000	2420	2420	2420	2420	10
426	20241018	122600	15077800	2425	2425	2425	2425	0
427	20241018	122500	15077800	2425	2425	2425	2425	0
428	20241018	122400	15077800	2425	2425	2425	2425	0
429	20241018	122300	15077800	2425	2425	2425	2425	0
430	20241018	122200	15077800	2425	2425	2425	2425	0
431	20241018	122100	15077800	2425	2425	2425	2425	0
432	20241018	122000	15077800	2425	2425	2425	2425	0
433	20241018	121900	15077800	2425	2420	2425	2420	133
434	20241018	121800	14755885	2410	2410	2410	2410	0
435	20241018	121700	14755885	2410	2410	2410	2410	0
436	20241018	121600	14755885	2410	2410	2410	2410	19
437	20241018	121500	14710095	2410	2410	2410	2410	0
438	20241018	121400	14710095	2410	2410	2410	2410	0
439	20241018	121300	14710095	2410	2410	2410	2410	0
440	20241018	121200	14710095	2410	2410	2410	2410	0
441	20241018	121100	14710095	2410	2410	2410	2410	0
442	20241018	121000	14710095	2410	2410	2410	2410	0
443	20241018	120900	14710095	2410	2410	2410	2410	0
444	20241018	120800	14710095	2410	2410	2410	2410	0
445	20241018	120700	14710095	2410	2410	2410	2410	0
446	20241018	120600	14710095	2410	2410	2410	2410	0
447	20241018	120500	14710095	2410	2410	2410	2410	0
448	20241018	120400	14710095	2410	2410	2410	2410	0
449	20241018	120300	14710095	2410	2410	2410	2410	10
450	20241018	120200	14685995	2415	2415	2415	2415	0
451	20241018	120100	14685995	2415	2415	2415	2415	0
452	20241018	120000	14685995	2415	2415	2415	2415	0
453	20241018	115900	14685995	2415	2415	2415	2415	0
454	20241018	115800	14685995	2415	2415	2415	2415	0
455	20241018	115700	14685995	2415	2415	2415	2415	0
456	20241018	115600	14685995	2415	2415	2415	2415	0
457	20241018	115500	14685995	2415	2415	2415	2415	0
458	20241018	115400	14685995	2415	2415	2415	2415	0
459	20241018	115300	14685995	2415	2415	2415	2415	0
460	20241018	115200	14685995	2415	2415	2415	2415	0
461	20241018	115100	14685995	2415	2415	2415	2415	18
462	20241018	115000	14642525	2415	2415	2415	2415	0
463	20241018	114900	14642525	2415	2415	2415	2415	0
464	20241018	114800	14642525	2415	2415	2415	2415	0
465	20241018	114700	14642525	2415	2415	2415	2415	0
466	20241018	114600	14642525	2415	2415	2415	2415	0
467	20241018	114500	14642525	2415	2415	2415	2415	0
468	20241018	114400	14642525	2415	2415	2415	2415	0
469	20241018	114300	14642525	2415	2415	2415	2415	0
470	20241018	114200	14642525	2415	2415	2415	2415	0
471	20241018	114100	14642525	2415	2415	2415	2415	0
472	20241018	114000	14642525	2415	2415	2415	2415	0
473	20241018	113900	14642525	2415	2415	2415	2415	0
474	20241018	113800	14642525	2415	2415	2415	2415	0
475	20241018	113700	14642525	2415	2415	2415	2415	0
476	20241018	113600	14642525	2415	2415	2415	2415	0
477	20241018	113500	14642525	2415	2415	2415	2415	0
478	20241018	113400	14642525	2415	2415	2415	2415	0
479	20241018	113300	14642525	2415	2415	2415	2415	0
480	20241018	113200	14642525	2415	2415	2415	2415	0
481	20241018	113100	14642525	2415	2415	2415	2415	0
482	20241018	113000	14642525	2415	2415	2415	2415	0
483	20241018	112900	14642525	2415	2415	2415	2415	0
484	20241018	112800	14642525	2415	2415	2415	2415	0
485	20241018	112700	14642525	2415	2415	2415	2415	0
486	20241018	112600	14642525	2415	2415	2415	2415	0
487	20241018	112500	14642525	2415	2415	2415	2415	0
488	20241018	112400	14642525	2415	2415	2415	2415	0
489	20241018	112300	14642525	2415	2415	2415	2415	0
490	20241018	112200	14642525	2415	2415	2415	2415	0
491	20241018	112100	14642525	2415	2415	2415	2415	1020
492	20241018	112000	12179225	2425	2425	2425	2425	0
493	20241018	111900	12179225	2425	2425	2425	2425	0
494	20241018	111800	12179225	2425	2425	2425	2425	0
495	20241018	111700	12179225	2425	2425	2425	2425	0
496	20241018	111600	12179225	2425	2425	2425	2425	0
497	20241018	111500	12179225	2425	2425	2425	2425	0
498	20241018	111400	12179225	2425	2425	2425	2425	0
499	20241018	111300	12179225	2425	2425	2425	2425	0
500	20241018	111200	12179225	2425	2425	2425	2425	0
501	20241018	111100	12179225	2425	2425	2425	2425	0
502	20241018	111000	12179225	2425	2425	2425	2425	0
503	20241018	110900	12179225	2425	2425	2425	2425	0
504	20241018	110800	12179225	2425	2425	2425	2425	0
505	20241018	110700	12179225	2425	2425	2425	2425	1
506	20241018	110600	12176800	2415	2415	2415	2415	4
507	20241018	110500	12167140	2415	2415	2415	2415	0
508	20241018	110400	12167140	2415	2415	2415	2415	0
509	20241018	110300	12167140	2415	2415	2415	2415	0
510	20241018	110200	12167140	2415	2415	2415	2415	0
511	20241018	110100	12167140	2415	2415	2415	2415	0
512	20241018	110000	12167140	2415	2415	2415	2415	0
513	20241018	105900	12167140	2415	2415	2415	2415	0
514	20241018	105800	12167140	2415	2415	2415	2415	96
515	20241018	105700	11935300	2410	2410	2410	2410	0
516	20241018	105600	11935300	2410	2410	2410	2410	0
517	20241018	105500	11935300	2410	2410	2410	2410	0
518	20241018	105400	11935300	2410	2410	2410	2410	0
519	20241018	105300	11935300	2410	2410	2410	2410	353
520	20241018	105200	11084570	2415	2415	2415	2415	0
521	20241018	105100	11084570	2415	2415	2415	2415	1
522	20241018	105000	11082155	2410	2410	2410	2410	498
523	20241018	104900	9881975	2415	2415	2415	2415	0
524	20241018	104800	9881975	2415	2415	2415	2415	0
525	20241018	104700	9881975	2415	2415	2415	2415	2
526	20241018	104600	9877145	2415	2415	2415	2415	0
527	20241018	104500	9877145	2415	2415	2415	2415	0
528	20241018	104400	9877145	2415	2415	2415	2415	0
529	20241018	104300	9877145	2415	2415	2415	2415	0
530	20241018	104200	9877145	2415	2415	2415	2415	0
531	20241018	104100	9877145	2415	2415	2415	2415	0
532	20241018	104000	9877145	2415	2415	2415	2415	269
533	20241018	103900	9227510	2415	2415	2415	2415	200
534	20241018	103800	8744510	2415	2415	2415	2415	905
535	20241018	103700	6558935	2415	2415	2415	2415	0
536	20241018	103600	6558935	2415	2415	2415	2415	12
537	20241018	103500	6529955	2425	2425	2425	2425	0
538	20241018	103400	6529955	2425	2425	2425	2425	0
539	20241018	103300	6529955	2425	2425	2425	2425	0
540	20241018	103200	6529955	2425	2425	2425	2425	1
541	20241018	103100	6527530	2415	2415	2415	2415	0
542	20241018	103000	6527530	2415	2415	2415	2415	0
543	20241018	102900	6527530	2415	2415	2415	2415	0
544	20241018	102800	6527530	2415	2415	2415	2415	4
545	20241018	102700	6517870	2420	2420	2420	2420	0
546	20241018	102600	6517870	2420	2420	2420	2420	0
547	20241018	102500	6517870	2420	2420	2420	2420	0
548	20241018	102400	6517870	2420	2420	2420	2420	158
549	20241018	102300	6135510	2430	2430	2430	2430	9
550	20241018	102200	6113640	2430	2430	2430	2430	0
551	20241018	102100	6113640	2430	2430	2430	2430	0
552	20241018	102000	6113640	2430	2430	2430	2430	0
553	20241018	101900	6113640	2430	2430	2430	2430	0
554	20241018	101800	6113640	2430	2430	2430	2430	0
555	20241018	101700	6113640	2430	2430	2430	2430	0
556	20241018	101600	6113640	2430	2430	2430	2430	0
557	20241018	101500	6113640	2430	2430	2430	2430	0
558	20241018	101400	6113640	2430	2430	2430	2430	0
559	20241018	101300	6113640	2430	2430	2430	2430	0
560	20241018	101200	6113640	2430	2430	2430	2430	0
561	20241018	101100	6113640	2430	2430	2430	2430	0
562	20241018	101000	6113640	2430	2430	2430	2430	0
563	20241018	100900	6113640	2430	2430	2430	2430	0
564	20241018	100800	6113640	2430	2430	2430	2430	0
565	20241018	100700	6113640	2430	2430	2430	2430	0
566	20241018	100600	6113640	2430	2430	2430	2430	0
567	20241018	100500	6113640	2430	2430	2430	2430	0
568	20241018	100400	6113640	2430	2425	2430	2415	81
569	20241018	100300	5917320	2425	2425	2425	2425	1
570	20241018	100200	5914895	2420	2420	2420	2420	0
571	20241018	100100	5914895	2420	2420	2420	2420	0
572	20241018	100000	5914895	2420	2420	2420	2420	0
573	20241018	095900	5914895	2420	2420	2420	2420	0
574	20241018	095800	5914895	2420	2420	2420	2420	10
575	20241018	095700	5890695	2415	2415	2415	2415	0
576	20241018	095600	5890695	2415	2415	2415	2415	22
577	20241018	095500	5837565	2415	2415	2415	2415	0
578	20241018	095400	5837565	2415	2415	2415	2415	0
579	20241018	095300	5837565	2415	2415	2415	2415	0
580	20241018	095200	5837565	2415	2415	2415	2415	0
581	20241018	095100	5837565	2415	2415	2415	2415	0
582	20241018	095000	5837565	2415	2415	2415	2415	0
583	20241018	094900	5837565	2415	2415	2415	2415	0
584	20241018	094800	5837565	2415	2415	2415	2415	0
585	20241018	094700	5837565	2415	2415	2415	2415	0
586	20241018	094600	5837565	2415	2415	2415	2415	0
587	20241018	094500	5837565	2415	2415	2415	2415	0
588	20241018	094400	5837565	2415	2415	2415	2415	0
589	20241018	094300	5837565	2415	2420	2420	2415	309
590	20241018	094200	5091225	2420	2420	2420	2420	1
591	20241018	094100	5088805	2420	2420	2420	2420	1
592	20241018	094000	5086385	2415	2415	2415	2415	0
593	20241018	093900	5086385	2415	2415	2415	2415	0
594	20241018	093800	5086385	2415	2415	2415	2415	0
595	20241018	093700	5086385	2415	2415	2415	2415	0
596	20241018	093600	5086385	2415	2415	2415	2415	0
597	20241018	093500	5086385	2415	2415	2415	2415	0
598	20241018	093400	5086385	2415	2415	2415	2415	0
599	20241018	093300	5086385	2415	2415	2415	2415	0
600	20241018	093200	5086385	2415	2415	2415	2415	0
601	20241018	093100	5086385	2415	2415	2415	2415	0
602	20241018	093000	5086385	2415	2415	2415	2415	0
603	20241018	092900	5086385	2415	2415	2415	2415	398
604	20241018	092800	4125215	2420	2420	2420	2420	0
605	20241018	092700	4125215	2420	2420	2420	2420	0
606	20241018	092600	4125215	2420	2420	2420	2420	0
607	20241018	092500	4125215	2420	2420	2420	2420	0
608	20241018	092400	4125215	2420	2420	2420	2420	1
609	20241018	092300	4122795	2420	2420	2420	2420	140
610	20241018	092200	3783995	2430	2430	2430	2430	0
611	20241018	092100	3783995	2430	2430	2430	2430	0
612	20241018	092000	3783995	2430	2430	2430	2430	0
613	20241018	091900	3783995	2430	2430	2430	2430	0
614	20241018	091800	3783995	2430	2430	2430	2430	1000
615	20241018	091700	1353995	2425	2425	2425	2425	0
616	20241018	091600	1353995	2425	2425	2425	2425	0
617	20241018	091500	1353995	2425	2425	2425	2425	0
618	20241018	091400	1353995	2425	2425	2425	2425	0
619	20241018	091300	1353995	2425	2425	2425	2425	0
620	20241018	091200	1353995	2425	2425	2425	2425	0
621	20241018	091100	1353995	2425	2425	2425	2425	0
622	20241018	091000	1353995	2425	2425	2425	2425	0
623	20241018	090900	1353995	2425	2430	2430	2425	205
624	20241018	090800	855945	2445	2445	2445	2445	1
625	20241018	090700	853500	2445	2445	2445	2445	0
626	20241018	090600	853500	2445	2445	2445	2445	0
627	20241018	090500	853500	2445	2445	2445	2445	0
628	20241018	090400	853500	2445	2445	2445	2445	200
629	20241018	090300	364500	2430	2430	2430	2430	0
630	20241018	090200	364500	2430	2430	2430	2430	0
631	20241018	090100	364500	2430	2430	2430	2430	0
632	20241018	090000	364500	2430	2430	2430	2430	120