KissMeData/030210/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191300	90338015	2955	2955	2955	2955	326
3	20241018	191200	90338015	2955	2955	2955	2955	0
4	20241018	191100	90338015	2955	2955	2955	2955	0
5	20241018	191000	90338015	2955	2955	2955	2955	0
6	20241018	190900	90338015	2955	2955	2955	2955	0
7	20241018	190800	90338015	2955	2955	2955	2955	0
8	20241018	190700	90338015	2955	2955	2955	2955	0
9	20241018	190600	90338015	2955	2955	2955	2955	0
10	20241018	190500	90338015	2955	2955	2955	2955	0
11	20241018	190400	90338015	2955	2955	2955	2955	0
12	20241018	190300	90338015	2955	2955	2955	2955	0
13	20241018	190200	90338015	2955	2955	2955	2955	0
14	20241018	190100	90338015	2955	2955	2955	2955	0
15	20241018	190000	90338015	2955	2955	2955	2955	0
16	20241018	185900	90338015	2955	2955	2955	2955	0
17	20241018	185800	90338015	2955	2955	2955	2955	0
18	20241018	185700	90338015	2955	2955	2955	2955	0
19	20241018	185600	90338015	2955	2955	2955	2955	0
20	20241018	185500	90338015	2955	2955	2955	2955	0
21	20241018	185400	90338015	2955	2955	2955	2955	0
22	20241018	185300	90338015	2955	2955	2955	2955	0
23	20241018	185200	90338015	2955	2955	2955	2955	0
24	20241018	185100	90338015	2955	2955	2955	2955	0
25	20241018	185000	90338015	2955	2955	2955	2955	0
26	20241018	184900	90338015	2955	2955	2955	2955	0
27	20241018	184800	90338015	2955	2955	2955	2955	0
28	20241018	184700	90338015	2955	2955	2955	2955	0
29	20241018	184600	90338015	2955	2955	2955	2955	0
30	20241018	184500	90338015	2955	2955	2955	2955	0
31	20241018	184400	90338015	2955	2955	2955	2955	0
32	20241018	184300	90338015	2955	2955	2955	2955	326
33	20241018	184200	90338015	2955	2955	2955	2955	0
34	20241018	184100	90338015	2955	2955	2955	2955	0
35	20241018	184000	90338015	2955	2955	2955	2955	0
36	20241018	183900	90338015	2955	2955	2955	2955	0
37	20241018	183800	90338015	2955	2955	2955	2955	0
38	20241018	183700	90338015	2955	2955	2955	2955	0
39	20241018	183600	90338015	2955	2955	2955	2955	0
40	20241018	183500	90338015	2955	2955	2955	2955	0
41	20241018	183400	90338015	2955	2955	2955	2955	0
42	20241018	183300	90338015	2955	2955	2955	2955	0
43	20241018	183200	90338015	2955	2955	2955	2955	0
44	20241018	183100	90338015	2955	2955	2955	2955	0
45	20241018	183000	90338015	2955	2955	2955	2955	0
46	20241018	182900	90338015	2955	2955	2955	2955	0
47	20241018	182800	90338015	2955	2955	2955	2955	0
48	20241018	182700	90338015	2955	2955	2955	2955	0
49	20241018	182600	90338015	2955	2955	2955	2955	0
50	20241018	182500	90338015	2955	2955	2955	2955	0
51	20241018	182400	90338015	2955	2955	2955	2955	0
52	20241018	182300	90338015	2955	2955	2955	2955	0
53	20241018	182200	90338015	2955	2955	2955	2955	0
54	20241018	182100	90338015	2955	2955	2955	2955	0
55	20241018	182000	90338015	2955	2955	2955	2955	0
56	20241018	181900	90338015	2955	2955	2955	2955	0
57	20241018	181800	90338015	2955	2955	2955	2955	0
58	20241018	181700	90338015	2955	2955	2955	2955	0
59	20241018	181600	90338015	2955	2955	2955	2955	0
60	20241018	181500	90338015	2955	2955	2955	2955	0
61	20241018	181400	90338015	2955	2955	2955	2955	0
62	20241018	181300	90338015	2955	2955	2955	2955	326
63	20241018	181200	90338015	2955	2955	2955	2955	0
64	20241018	181100	90338015	2955	2955	2955	2955	0
65	20241018	181000	90338015	2955	2955	2955	2955	0
66	20241018	180900	90338015	2955	2955	2955	2955	0
67	20241018	180800	90338015	2955	2955	2955	2955	0
68	20241018	180700	90338015	2955	2955	2955	2955	0
69	20241018	180600	90338015	2955	2955	2955	2955	0
70	20241018	180500	90338015	2955	2955	2955	2955	0
71	20241018	180400	90338015	2955	2955	2955	2955	0
72	20241018	180300	90338015	2955	2955	2955	2955	0
73	20241018	180200	90338015	2955	2955	2955	2955	0
74	20241018	180100	90338015	2955	2955	2955	2955	0
75	20241018	180000	90338015	2955	2955	2955	2955	0
76	20241018	175900	90338015	2955	2955	2955	2955	0
77	20241018	175800	90338015	2955	2955	2955	2955	0
78	20241018	175700	90338015	2955	2955	2955	2955	0
79	20241018	175600	90338015	2955	2955	2955	2955	0
80	20241018	175500	90338015	2955	2955	2955	2955	0
81	20241018	175400	90338015	2955	2955	2955	2955	0
82	20241018	175300	90338015	2955	2955	2955	2955	0
83	20241018	175200	90338015	2955	2955	2955	2955	0
84	20241018	175100	90338015	2955	2955	2955	2955	0
85	20241018	175000	90338015	2955	2955	2955	2955	0
86	20241018	174900	90338015	2955	2955	2955	2955	0
87	20241018	174800	90338015	2955	2955	2955	2955	0
88	20241018	174700	90338015	2955	2955	2955	2955	0
89	20241018	174600	90338015	2955	2955	2955	2955	0
90	20241018	174500	90338015	2955	2955	2955	2955	0
91	20241018	174400	90338015	2955	2955	2955	2955	0
92	20241018	174300	90338015	2955	2955	2955	2955	326
93	20241018	174200	90338015	2955	2955	2955	2955	0
94	20241018	174100	90338015	2955	2955	2955	2955	0
95	20241018	174000	90338015	2955	2955	2955	2955	0
96	20241018	173900	90338015	2955	2955	2955	2955	0
97	20241018	173800	90338015	2955	2955	2955	2955	0
98	20241018	173700	90338015	2955	2955	2955	2955	0
99	20241018	173600	90338015	2955	2955	2955	2955	0
100	20241018	173500	90338015	2955	2955	2955	2955	0
101	20241018	173400	90338015	2955	2955	2955	2955	0
102	20241018	173300	90338015	2955	2955	2955	2955	0
103	20241018	173200	90338015	2955	2955	2955	2955	0
104	20241018	173100	90338015	2955	2955	2955	2955	0
105	20241018	173000	90338015	2955	2955	2955	2955	0
106	20241018	172900	90338015	2955	2955	2955	2955	0
107	20241018	172800	90338015	2955	2955	2955	2955	0
108	20241018	172700	90338015	2955	2955	2955	2955	0
109	20241018	172600	90338015	2955	2955	2955	2955	0
110	20241018	172500	90338015	2955	2955	2955	2955	0
111	20241018	172400	90338015	2955	2955	2955	2955	0
112	20241018	172300	90338015	2955	2955	2955	2955	0
113	20241018	172200	90338015	2955	2955	2955	2955	0
114	20241018	172100	90338015	2955	2955	2955	2955	0
115	20241018	172000	90338015	2955	2955	2955	2955	0
116	20241018	171900	90338015	2955	2955	2955	2955	0
117	20241018	171800	90338015	2955	2955	2955	2955	0
118	20241018	171700	90338015	2955	2955	2955	2955	0
119	20241018	171600	90338015	2955	2955	2955	2955	0
120	20241018	171500	90338015	2955	2955	2955	2955	0
121	20241018	171400	90338015	2955	2955	2955	2955	0
122	20241018	171300	90338015	2955	2955	2955	2955	326
123	20241018	171200	90338015	2955	2955	2955	2955	0
124	20241018	171100	90338015	2955	2955	2955	2955	0
125	20241018	171000	90338015	2955	2955	2955	2955	0
126	20241018	170900	90338015	2955	2955	2955	2955	0
127	20241018	170800	90338015	2955	2955	2955	2955	0
128	20241018	170700	90338015	2955	2955	2955	2955	0
129	20241018	170600	90338015	2955	2955	2955	2955	0
130	20241018	170500	90338015	2955	2955	2955	2955	0
131	20241018	170400	90338015	2955	2955	2955	2955	0
132	20241018	170300	90338015	2955	2955	2955	2955	0
133	20241018	170200	90338015	2955	2955	2955	2955	0
134	20241018	170100	90338015	2955	2955	2955	2955	0
135	20241018	170000	90338015	2955	2955	2955	2955	0
136	20241018	165900	90338015	2955	2955	2955	2955	0
137	20241018	165800	90338015	2955	2955	2955	2955	0
138	20241018	165700	90338015	2955	2955	2955	2955	0
139	20241018	165600	90338015	2955	2955	2955	2955	0
140	20241018	165500	90338015	2955	2955	2955	2955	0
141	20241018	165400	90338015	2955	2955	2955	2955	0
142	20241018	165300	90338015	2955	2955	2955	2955	0
143	20241018	165200	90338015	2955	2955	2955	2955	0
144	20241018	165100	90338015	2955	2955	2955	2955	0
145	20241018	165000	90338015	2955	2955	2955	2955	0
146	20241018	164900	90338015	2955	2955	2955	2955	0
147	20241018	164800	90338015	2955	2955	2955	2955	0
148	20241018	164700	90338015	2955	2955	2955	2955	0
149	20241018	164600	90338015	2955	2955	2955	2955	0
150	20241018	164500	90338015	2955	2955	2955	2955	0
151	20241018	164400	90338015	2955	2955	2955	2955	0
152	20241018	164300	90338015	2955	2955	2955	2955	326
153	20241018	164200	90338015	2955	2955	2955	2955	0
154	20241018	164100	90338015	2955	2955	2955	2955	0
155	20241018	164000	90338015	2955	2955	2955	2955	0
156	20241018	163900	90338015	2955	2955	2955	2955	0
157	20241018	163800	90338015	2955	2955	2955	2955	0
158	20241018	163700	90338015	2955	2955	2955	2955	0
159	20241018	163600	90338015	2955	2955	2955	2955	0
160	20241018	163500	90338015	2955	2955	2955	2955	0
161	20241018	163400	90338015	2955	2955	2955	2955	0
162	20241018	163300	90338015	2955	2955	2955	2955	0
163	20241018	163200	90338015	2955	2955	2955	2955	0
164	20241018	163100	90338015	2955	2955	2955	2955	0
165	20241018	163000	90338015	2955	2955	2955	2955	0
166	20241018	162900	90338015	2955	2955	2955	2955	0
167	20241018	162800	90338015	2955	2955	2955	2955	0
168	20241018	162700	90338015	2955	2955	2955	2955	0
169	20241018	162600	90338015	2955	2955	2955	2955	0
170	20241018	162500	90338015	2955	2955	2955	2955	0
171	20241018	162400	90338015	2955	2955	2955	2955	0
172	20241018	162300	90338015	2955	2955	2955	2955	0
173	20241018	162200	90338015	2955	2955	2955	2955	0
174	20241018	162100	90338015	2955	2955	2955	2955	0
175	20241018	162000	90338015	2955	2955	2955	2955	0
176	20241018	161900	90338015	2955	2955	2955	2955	0
177	20241018	161800	90338015	2955	2955	2955	2955	0
178	20241018	161700	90338015	2955	2955	2955	2955	0
179	20241018	161600	90338015	2955	2955	2955	2955	0
180	20241018	161500	90338015	2955	2955	2955	2955	0
181	20241018	161400	90338015	2955	2955	2955	2955	0
182	20241018	161300	90338015	2955	2955	2955	2955	326
183	20241018	161200	90338015	2955	2955	2955	2955	0
184	20241018	161100	90338015	2955	2955	2955	2955	0
185	20241018	161000	90338015	2955	2955	2955	2955	0
186	20241018	160900	90338015	2955	2955	2955	2955	0
187	20241018	160800	90338015	2955	2955	2955	2955	0
188	20241018	160700	90338015	2955	2955	2955	2955	0
189	20241018	160600	90338015	2955	2955	2955	2955	0
190	20241018	160500	90338015	2955	2955	2955	2955	0
191	20241018	160400	90338015	2955	2955	2955	2955	0
192	20241018	160300	90338015	2955	2955	2955	2955	0
193	20241018	160200	90338015	2955	2955	2955	2955	0
194	20241018	160100	90338015	2955	2955	2955	2955	0
195	20241018	160000	90338015	2955	2955	2955	2955	0
196	20241018	155900	90338015	2955	2955	2955	2955	0
197	20241018	155800	90338015	2955	2955	2955	2955	0
198	20241018	155700	90338015	2955	2955	2955	2955	0
199	20241018	155600	90338015	2955	2955	2955	2955	0
200	20241018	155500	90338015	2955	2955	2955	2955	0
201	20241018	155400	90338015	2955	2955	2955	2955	0
202	20241018	155300	90338015	2955	2955	2955	2955	0
203	20241018	155200	90338015	2955	2955	2955	2955	0
204	20241018	155100	90338015	2955	2955	2955	2955	0
205	20241018	155000	90338015	2955	2955	2955	2955	0
206	20241018	154900	90338015	2955	2955	2955	2955	0
207	20241018	154800	90338015	2955	2955	2955	2955	0
208	20241018	154700	90338015	2955	2955	2955	2955	0
209	20241018	154600	90338015	2955	2955	2955	2955	0
210	20241018	154500	90338015	2955	2955	2955	2955	0
211	20241018	154400	90338015	2955	2955	2955	2955	0
212	20241018	154300	90338015	2955	2955	2955	2955	326
213	20241018	154200	90338015	2955	2955	2955	2955	0
214	20241018	154100	90338015	2955	2955	2955	2955	0
215	20241018	154000	90338015	2955	2955	2955	2955	0
216	20241018	153900	90338015	2955	2955	2955	2955	0
217	20241018	153800	90338015	2955	2955	2955	2955	0
218	20241018	153700	90338015	2955	2955	2955	2955	0
219	20241018	153600	90338015	2955	2955	2955	2955	0
220	20241018	153500	90338015	2955	2955	2955	2955	0
221	20241018	153400	90338015	2955	2955	2955	2955	0
222	20241018	153300	90338015	2955	2955	2955	2955	0
223	20241018	153200	90338015	2955	2955	2955	2955	0
224	20241018	153100	90338015	2955	2955	2955	2955	0
225	20241018	153000	90338015	2955	2955	2955	2955	326
226	20241018	152900	89374685	2955	2955	2955	2955	0
227	20241018	152800	89374685	2955	2955	2955	2955	0
228	20241018	152700	89374685	2955	2955	2955	2955	0
229	20241018	152600	89374685	2955	2955	2955	2955	0
230	20241018	152500	89374685	2955	2955	2955	2955	0
231	20241018	152400	89374685	2955	2955	2955	2955	0
232	20241018	152300	89374685	2955	2955	2955	2955	0
233	20241018	152200	89374685	2955	2955	2955	2955	0
234	20241018	152100	89374685	2955	2955	2955	2955	0
235	20241018	152000	89374685	2955	2955	2955	2955	0
236	20241018	151900	89374685	2955	2955	2955	2955	0
237	20241018	151800	89374685	2955	2955	2955	2955	1
238	20241018	151700	89371730	2950	2950	2950	2950	0
239	20241018	151600	89371730	2950	2950	2950	2950	0
240	20241018	151500	89371730	2950	2950	2950	2950	0
241	20241018	151400	89371730	2950	2950	2950	2950	0
242	20241018	151300	89371730	2950	2950	2950	2950	50
243	20241018	151200	89224230	2950	2950	2950	2950	2000
244	20241018	151100	83324230	2950	2950	2950	2950	0
245	20241018	151000	83324230	2950	2950	2950	2950	0
246	20241018	150900	83324230	2950	2950	2950	2950	100
247	20241018	150800	83029230	2955	2955	2955	2955	1
248	20241018	150700	83026275	2950	2950	2950	2950	0
249	20241018	150600	83026275	2950	2950	2950	2950	0
250	20241018	150500	83026275	2950	2950	2950	2950	2
251	20241018	150400	83020375	2955	2955	2955	2955	0
252	20241018	150300	83020375	2955	2955	2955	2955	0
253	20241018	150200	83020375	2955	2955	2955	2955	0
254	20241018	150100	83020375	2955	2955	2955	2955	1
255	20241018	150000	83017420	2950	2950	2950	2950	86
256	20241018	145900	82763720	2950	2950	2950	2950	0
257	20241018	145800	82763720	2950	2950	2950	2950	0
258	20241018	145700	82763720	2950	2950	2950	2950	0
259	20241018	145600	82763720	2950	2950	2950	2950	0
260	20241018	145500	82763720	2950	2950	2950	2950	0
261	20241018	145400	82763720	2950	2950	2950	2950	0
262	20241018	145300	82763720	2950	2945	2950	2945	91
263	20241018	145200	82495720	2950	2950	2950	2950	1
264	20241018	145100	82492770	2945	2945	2945	2945	535
265	20241018	145000	80917195	2950	2950	2950	2950	0
266	20241018	144900	80917195	2950	2950	2950	2950	100
267	20241018	144800	80622195	2950	2950	2950	2950	0
268	20241018	144700	80622195	2950	2950	2950	2950	0
269	20241018	144600	80622195	2950	2950	2950	2950	0
270	20241018	144500	80622195	2950	2950	2950	2950	0
271	20241018	144400	80622195	2950	2950	2950	2950	5
272	20241018	144300	80607445	2950	2950	2950	2950	0
273	20241018	144200	80607445	2950	2950	2950	2950	0
274	20241018	144100	80607445	2950	2950	2950	2950	0
275	20241018	144000	80607445	2950	2950	2950	2950	5
276	20241018	143900	80592695	2955	2955	2955	2955	0
277	20241018	143800	80592695	2955	2955	2955	2955	0
278	20241018	143700	80592695	2955	2955	2955	2955	0
279	20241018	143600	80592695	2955	2955	2955	2955	22
280	20241018	143500	80527685	2955	2955	2955	2955	16
281	20241018	143400	80480405	2955	2955	2955	2955	0
282	20241018	143300	80480405	2955	2955	2955	2955	1
283	20241018	143200	80477450	2945	2945	2945	2945	200
284	20241018	143100	79888450	2955	2955	2955	2955	0
285	20241018	143000	79888450	2955	2955	2955	2955	0
286	20241018	142900	79888450	2955	2955	2955	2955	0
287	20241018	142800	79888450	2955	2955	2955	2955	1
288	20241018	142700	79885495	2950	2950	2950	2950	0
289	20241018	142600	79885495	2950	2950	2950	2950	0
290	20241018	142500	79885495	2950	2950	2950	2950	8
291	20241018	142400	79861895	2950	2955	2955	2950	4
292	20241018	142300	79850090	2950	2955	2955	2950	24
293	20241018	142200	79779285	2950	2950	2950	2950	18
294	20241018	142100	79726185	2950	2950	2950	2950	9
295	20241018	142000	79699635	2950	2950	2950	2950	3
296	20241018	141900	79690785	2950	2950	2950	2950	39
297	20241018	141800	79575735	2950	2950	2950	2950	6
298	20241018	141700	79558035	2950	2950	2950	2950	19
299	20241018	141600	79501985	2950	2955	2955	2950	10
300	20241018	141500	79472480	2945	2950	2955	2945	1377
301	20241018	141400	75417090	2950	2955	2955	2950	26
302	20241018	141300	75340290	2955	2955	2955	2955	0
303	20241018	141200	75340290	2955	2955	2955	2955	0
304	20241018	141100	75340290	2955	2955	2955	2955	0
305	20241018	141000	75340290	2955	2955	2955	2955	0
306	20241018	140900	75340290	2955	2950	2955	2950	13
307	20241018	140800	75301890	2950	2950	2950	2950	717
308	20241018	140700	73186740	2955	2955	2955	2955	0
309	20241018	140600	73186740	2955	2955	2955	2955	0
310	20241018	140500	73186740	2955	2955	2955	2955	0
311	20241018	140400	73186740	2955	2955	2955	2955	20
312	20241018	140300	73127640	2955	2955	2955	2955	0
313	20241018	140200	73127640	2955	2955	2955	2955	0
314	20241018	140100	73127640	2955	2955	2955	2955	0
315	20241018	140000	73127640	2955	2955	2955	2955	0
316	20241018	135900	73127640	2955	2955	2955	2955	0
317	20241018	135800	73127640	2955	2955	2955	2955	0
318	20241018	135700	73127640	2955	2955	2955	2955	0
319	20241018	135600	73127640	2955	2955	2955	2955	5
320	20241018	135500	73112865	2955	2955	2955	2955	0
321	20241018	135400	73112865	2955	2955	2955	2955	0
322	20241018	135300	73112865	2955	2955	2955	2955	0
323	20241018	135200	73112865	2955	2955	2955	2955	20
324	20241018	135100	73053765	2955	2955	2955	2955	10
325	20241018	135000	73024215	2955	2955	2955	2955	10
326	20241018	134900	72994665	2955	2955	2955	2955	0
327	20241018	134800	72994665	2955	2955	2955	2955	23
328	20241018	134700	72926700	2950	2950	2950	2950	0
329	20241018	134600	72926700	2950	2950	2950	2950	0
330	20241018	134500	72926700	2950	2950	2950	2950	14
331	20241018	134400	72885400	2950	2950	2950	2950	130
332	20241018	134300	72501900	2950	2950	2950	2950	1
333	20241018	134200	72498950	2950	2950	2950	2950	1870
334	20241018	134100	66982450	2955	2955	2955	2955	3
335	20241018	134000	66973585	2955	2955	2955	2955	0
336	20241018	133900	66973585	2955	2955	2955	2955	110
337	20241018	133800	66648535	2955	2955	2955	2955	2676
338	20241018	133700	58740955	2960	2960	2960	2960	0
339	20241018	133600	58740955	2960	2960	2960	2960	0
340	20241018	133500	58740955	2960	2960	2960	2960	0
341	20241018	133400	58740955	2960	2960	2960	2960	0
342	20241018	133300	58740955	2960	2960	2960	2960	0
343	20241018	133200	58740955	2960	2960	2960	2960	100
344	20241018	133100	58444955	2960	2960	2960	2960	0
345	20241018	133000	58444955	2960	2960	2960	2960	0
346	20241018	132900	58444955	2960	2960	2960	2960	0
347	20241018	132800	58444955	2960	2960	2960	2960	2
348	20241018	132700	58439035	2960	2960	2960	2960	100
349	20241018	132600	58143035	2960	2960	2960	2960	0
350	20241018	132500	58143035	2960	2960	2960	2960	0
351	20241018	132400	58143035	2960	2960	2960	2960	0
352	20241018	132300	58143035	2960	2960	2960	2960	0
353	20241018	132200	58143035	2960	2960	2960	2960	200
354	20241018	132100	57551035	2955	2955	2955	2955	0
355	20241018	132000	57551035	2955	2955	2955	2955	0
356	20241018	131900	57551035	2955	2955	2955	2955	0
357	20241018	131800	57551035	2955	2955	2955	2955	0
358	20241018	131700	57551035	2955	2955	2955	2955	230
359	20241018	131600	56871385	2955	2960	2960	2955	76
360	20241018	131500	56646705	2960	2960	2960	2960	0
361	20241018	131400	56646705	2960	2960	2960	2960	0
362	20241018	131300	56646705	2960	2960	2960	2960	0
363	20241018	131200	56646705	2960	2960	2960	2960	0
364	20241018	131100	56646705	2960	2960	2960	2960	5
365	20241018	131000	56631905	2960	2960	2960	2960	60
366	20241018	130900	56454305	2955	2955	2955	2955	12
367	20241018	130800	56418845	2955	2955	2955	2955	0
368	20241018	130700	56418845	2955	2960	2960	2955	4550
369	20241018	130600	42960695	2965	2965	2965	2965	5
370	20241018	130500	42945870	2975	2975	2975	2975	0
371	20241018	130400	42945870	2975	2975	2975	2975	0
372	20241018	130300	42945870	2975	2975	2975	2975	0
373	20241018	130200	42945870	2975	2975	2975	2975	0
374	20241018	130100	42945870	2975	2975	2975	2975	0
375	20241018	130000	42945870	2975	2975	2975	2975	0
376	20241018	125900	42945870	2975	2975	2975	2975	0
377	20241018	125800	42945870	2975	2975	2975	2975	0
378	20241018	125700	42945870	2975	2975	2975	2975	0
379	20241018	125600	42945870	2975	2975	2975	2975	0
380	20241018	125500	42945870	2975	2975	2975	2975	0
381	20241018	125400	42945870	2975	2975	2975	2975	0
382	20241018	125300	42945870	2975	2975	2975	2975	0
383	20241018	125200	42945870	2975	2975	2975	2975	0
384	20241018	125100	42945870	2975	2975	2975	2975	0
385	20241018	125000	42945870	2975	2975	2975	2975	0
386	20241018	124900	42945870	2975	2975	2975	2975	0
387	20241018	124800	42945870	2975	2975	2975	2975	0
388	20241018	124700	42945870	2975	2975	2975	2975	0
389	20241018	124600	42945870	2975	2975	2975	2975	0
390	20241018	124500	42945870	2975	2975	2975	2975	0
391	20241018	124400	42945870	2975	2975	2975	2975	0
392	20241018	124300	42945870	2975	2975	2975	2975	0
393	20241018	124200	42945870	2975	2975	2975	2975	0
394	20241018	124100	42945870	2975	2975	2975	2975	0
395	20241018	124000	42945870	2975	2975	2975	2975	0
396	20241018	123900	42945870	2975	2975	2975	2975	0
397	20241018	123800	42945870	2975	2975	2975	2975	0
398	20241018	123700	42945870	2975	2975	2975	2975	41
399	20241018	123600	42823895	2970	2970	2970	2970	33
400	20241018	123500	42725885	2965	2965	2965	2965	0
401	20241018	123400	42725885	2965	2965	2965	2965	0
402	20241018	123300	42725885	2965	2965	2965	2965	210
403	20241018	123200	42103235	2970	2970	2970	2970	0
404	20241018	123100	42103235	2970	2970	2970	2970	0
405	20241018	123000	42103235	2970	2970	2970	2970	0
406	20241018	122900	42103235	2970	2970	2970	2970	0
407	20241018	122800	42103235	2970	2970	2970	2970	5
408	20241018	122700	42088385	2970	2970	2970	2970	0
409	20241018	122600	42088385	2970	2970	2970	2970	1
410	20241018	122500	42085415	2970	2970	2970	2970	0
411	20241018	122400	42085415	2970	2970	2970	2970	0
412	20241018	122300	42085415	2970	2970	2970	2970	0
413	20241018	122200	42085415	2970	2970	2970	2970	0
414	20241018	122100	42085415	2970	2970	2970	2970	0
415	20241018	122000	42085415	2970	2970	2970	2970	0
416	20241018	121900	42085415	2970	2970	2970	2970	0
417	20241018	121800	42085415	2970	2970	2970	2970	1
418	20241018	121700	42082445	2965	2965	2965	2965	0
419	20241018	121600	42082445	2965	2970	2970	2965	2
420	20241018	121500	42076510	2970	2970	2970	2970	0
421	20241018	121400	42076510	2970	2970	2970	2970	1
422	20241018	121300	42073540	2965	2965	2965	2965	0
423	20241018	121200	42073540	2965	2965	2965	2965	0
424	20241018	121100	42073540	2965	2970	2970	2965	4
425	20241018	121000	42061665	2970	2970	2970	2970	0
426	20241018	120900	42061665	2970	2970	2970	2970	0
427	20241018	120800	42061665	2970	2970	2970	2970	0
428	20241018	120700	42061665	2970	2970	2970	2970	0
429	20241018	120600	42061665	2970	2970	2970	2970	0
430	20241018	120500	42061665	2970	2970	2970	2970	0
431	20241018	120400	42061665	2970	2970	2970	2970	1
432	20241018	120300	42058695	2965	2965	2965	2965	1
433	20241018	120200	42055730	2970	2970	2970	2970	100
434	20241018	120100	41758730	2970	2970	2970	2970	0
435	20241018	120000	41758730	2970	2970	2970	2970	0
436	20241018	115900	41758730	2970	2970	2970	2970	0
437	20241018	115800	41758730	2970	2970	2970	2970	0
438	20241018	115700	41758730	2970	2970	2970	2970	0
439	20241018	115600	41758730	2970	2970	2970	2970	0
440	20241018	115500	41758730	2970	2970	2970	2970	0
441	20241018	115400	41758730	2970	2970	2970	2970	0
442	20241018	115300	41758730	2970	2970	2970	2970	0
443	20241018	115200	41758730	2970	2970	2970	2970	10
444	20241018	115100	41729030	2970	2970	2970	2970	100
445	20241018	115000	41432030	2965	2965	2965	2965	5
446	20241018	114900	41417205	2965	2965	2965	2965	0
447	20241018	114800	41417205	2965	2965	2965	2965	0
448	20241018	114700	41417205	2965	2965	2965	2965	0
449	20241018	114600	41417205	2965	2965	2965	2965	0
450	20241018	114500	41417205	2965	2965	2965	2965	0
451	20241018	114400	41417205	2965	2965	2965	2965	5
452	20241018	114300	41402380	2965	2965	2965	2965	0
453	20241018	114200	41402380	2965	2965	2965	2965	0
454	20241018	114100	41402380	2965	2965	2965	2965	3154
455	20241018	114000	32050770	2965	2965	2965	2965	0
456	20241018	113900	32050770	2965	2965	2965	2965	0
457	20241018	113800	32050770	2965	2965	2965	2965	0
458	20241018	113700	32050770	2965	2965	2965	2965	67
459	20241018	113600	31852115	2970	2970	2970	2970	5
460	20241018	113500	31837265	2975	2975	2975	2975	0
461	20241018	113400	31837265	2975	2975	2975	2975	0
462	20241018	113300	31837265	2975	2975	2975	2975	0
463	20241018	113200	31837265	2975	2975	2975	2975	0
464	20241018	113100	31837265	2975	2975	2975	2975	0
465	20241018	113000	31837265	2975	2975	2975	2975	0
466	20241018	112900	31837265	2975	2975	2975	2975	0
467	20241018	112800	31837265	2975	2975	2975	2975	0
468	20241018	112700	31837265	2975	2975	2975	2975	0
469	20241018	112600	31837265	2975	2975	2975	2975	2
470	20241018	112500	31831315	2975	2975	2975	2975	0
471	20241018	112400	31831315	2975	2975	2975	2975	0
472	20241018	112300	31831315	2975	2975	2975	2975	0
473	20241018	112200	31831315	2975	2975	2975	2975	0
474	20241018	112100	31831315	2975	2975	2975	2975	0
475	20241018	112000	31831315	2975	2975	2975	2975	0
476	20241018	111900	31831315	2975	2975	2975	2975	0
477	20241018	111800	31831315	2975	2975	2975	2975	0
478	20241018	111700	31831315	2975	2975	2975	2975	0
479	20241018	111600	31831315	2975	2975	2975	2975	0
480	20241018	111500	31831315	2975	2975	2975	2975	0
481	20241018	111400	31831315	2975	2975	2975	2975	0
482	20241018	111300	31831315	2975	2975	2975	2975	0
483	20241018	111200	31831315	2975	2975	2975	2975	0
484	20241018	111100	31831315	2975	2975	2975	2975	0
485	20241018	111000	31831315	2975	2970	2975	2970	1151
486	20241018	110900	28412840	2975	2975	2975	2975	0
487	20241018	110800	28412840	2975	2975	2975	2975	0
488	20241018	110700	28412840	2975	2975	2975	2975	0
489	20241018	110600	28412840	2975	2975	2975	2975	1
490	20241018	110500	28409865	2970	2970	2970	2970	5
491	20241018	110400	28395015	2975	2975	2975	2975	0
492	20241018	110300	28395015	2975	2975	2975	2975	0
493	20241018	110200	28395015	2975	2975	2975	2975	0
494	20241018	110100	28395015	2975	2975	2975	2975	20
495	20241018	110000	28335515	2980	2980	2980	2980	2
496	20241018	105900	28329555	2980	2980	2980	2980	6
497	20241018	105800	28311675	2980	2980	2980	2980	2
498	20241018	105700	28305715	2980	2980	2980	2980	8
499	20241018	105600	28281875	2980	2980	2980	2980	6
500	20241018	105500	28263995	2980	2980	2980	2980	2
501	20241018	105400	28258035	2980	2980	2980	2980	3
502	20241018	105300	28249095	2980	2980	2980	2980	2
503	20241018	105200	28243135	2980	2980	2980	2980	1
504	20241018	105100	28240155	2970	2970	2970	2970	7
505	20241018	105000	28219365	2980	2980	2980	2980	0
506	20241018	104900	28219365	2980	2980	2980	2980	0
507	20241018	104800	28219365	2980	2980	2980	2980	0
508	20241018	104700	28219365	2980	2980	2980	2980	0
509	20241018	104600	28219365	2980	2980	2980	2980	0
510	20241018	104500	28219365	2980	2980	2980	2980	1
511	20241018	104400	28216385	2970	2970	2970	2970	0
512	20241018	104300	28216385	2970	2970	2970	2970	0
513	20241018	104200	28216385	2970	2970	2970	2970	0
514	20241018	104100	28216385	2970	2970	2970	2970	5
515	20241018	104000	28201535	2980	2980	2980	2980	0
516	20241018	103900	28201535	2980	2980	2980	2980	0
517	20241018	103800	28201535	2980	2980	2980	2980	1
518	20241018	103700	28198555	2980	2980	2980	2980	0
519	20241018	103600	28198555	2980	2980	2980	2980	1
520	20241018	103500	28195575	2970	2970	2970	2970	0
521	20241018	103400	28195575	2970	2970	2970	2970	0
522	20241018	103300	28195575	2970	2970	2970	2970	2623
523	20241018	103200	20405265	2970	2970	2970	2970	17
524	20241018	103100	20354775	2975	2975	2975	2975	1
525	20241018	103000	20351800	2980	2980	2980	2980	0
526	20241018	102900	20351800	2980	2980	2980	2980	1
527	20241018	102800	20348820	2975	2975	2975	2975	0
528	20241018	102700	20348820	2975	2975	2975	2975	200
529	20241018	102600	19753820	2970	2970	2970	2970	0
530	20241018	102500	19753820	2970	2970	2970	2970	4
531	20241018	102400	19741940	2980	2980	2980	2980	0
532	20241018	102300	19741940	2980	2980	2980	2980	1
533	20241018	102200	19738960	2975	2975	2975	2975	0
534	20241018	102100	19738960	2975	2975	2975	2975	26
535	20241018	102000	19661610	2985	2985	2985	2985	1
536	20241018	101900	19658625	2970	2970	2970	2970	323
537	20241018	101800	18699315	2985	2985	2985	2985	51
538	20241018	101700	18547080	2985	2985	2985	2985	0
539	20241018	101600	18547080	2985	2985	2985	2985	1
540	20241018	101500	18544095	2970	2970	2970	2970	0
541	20241018	101400	18544095	2970	2970	2970	2970	36
542	20241018	101300	18437175	2980	2980	2980	2980	0
543	20241018	101200	18437175	2980	2980	2980	2980	0
544	20241018	101100	18437175	2980	2980	2980	2980	0
545	20241018	101000	18437175	2980	2980	2980	2980	0
546	20241018	100900	18437175	2980	2980	2980	2980	0
547	20241018	100800	18437175	2980	2980	2980	2980	0
548	20241018	100700	18437175	2980	2980	2980	2980	0
549	20241018	100600	18437175	2980	2980	2980	2980	0
550	20241018	100500	18437175	2980	2980	2980	2980	0
551	20241018	100400	18437175	2980	2980	2980	2980	0
552	20241018	100300	18437175	2980	2980	2980	2980	0
553	20241018	100200	18437175	2980	2980	2980	2980	1
554	20241018	100100	18434195	2985	2985	2985	2985	0
555	20241018	100000	18434195	2985	2985	2985	2985	0
556	20241018	095900	18434195	2985	2985	2985	2985	1
557	20241018	095800	18431210	2970	2975	2975	2970	2000
558	20241018	095700	12488605	2975	2975	2975	2975	0
559	20241018	095600	12488605	2975	2975	2975	2975	5
560	20241018	095500	12473730	2985	2985	2985	2985	0
561	20241018	095400	12473730	2985	2985	2985	2985	0
562	20241018	095300	12473730	2985	2985	2985	2985	0
563	20241018	095200	12473730	2985	2985	2985	2985	0
564	20241018	095100	12473730	2985	2985	2985	2985	0
565	20241018	095000	12473730	2985	2975	2985	2975	666
566	20241018	094900	10491880	2975	2975	2975	2975	5
567	20241018	094800	10477005	2975	2975	2975	2975	4
568	20241018	094700	10465105	2975	2975	2975	2975	1
569	20241018	094600	10462130	2975	2975	2975	2975	0
570	20241018	094500	10462130	2975	2975	2975	2975	5
571	20241018	094400	10447255	2975	2975	2975	2975	0
572	20241018	094300	10447255	2975	2975	2975	2975	0
573	20241018	094200	10447255	2975	2975	2975	2975	200
574	20241018	094100	9852255	2975	2975	2975	2975	0
575	20241018	094000	9852255	2975	2970	2975	2970	853
576	20241018	093900	7318835	2975	2975	2975	2975	0
577	20241018	093800	7318835	2975	2975	2975	2975	77
578	20241018	093700	7089760	2985	2985	2985	2985	0
579	20241018	093600	7089760	2985	2985	2985	2985	0
580	20241018	093500	7089760	2985	2985	2985	2985	1
581	20241018	093400	7086775	2980	2980	2980	2980	5
582	20241018	093300	7071875	2985	2990	2990	2985	14
583	20241018	093200	7030040	2990	2990	2990	2990	1
584	20241018	093100	7027050	2990	2990	2990	2975	144
585	20241018	093000	6598500	2990	2990	2990	2990	8
586	20241018	092900	6574580	2990	2990	2990	2990	0
587	20241018	092800	6574580	2990	2990	2990	2990	0
588	20241018	092700	6574580	2990	2990	2990	2990	0
589	20241018	092600	6574580	2990	2990	2990	2990	0
590	20241018	092500	6574580	2990	2990	2990	2990	0
591	20241018	092400	6574580	2990	2990	2990	2990	0
592	20241018	092300	6574580	2990	2990	2990	2990	0
593	20241018	092200	6574580	2990	2990	2990	2990	0
594	20241018	092100	6574580	2990	2990	2990	2990	0
595	20241018	092000	6574580	2990	2990	2990	2990	0
596	20241018	091900	6574580	2990	2975	2990	2975	212
597	20241018	091800	5943865	2970	2970	2970	2970	0
598	20241018	091700	5943865	2970	2970	2970	2970	0
599	20241018	091600	5943865	2970	2970	2970	2970	0
600	20241018	091500	5943865	2970	2970	2970	2970	700
601	20241018	091400	3864865	2995	2995	2995	2995	0
602	20241018	091300	3864865	2995	2995	2995	2995	0
603	20241018	091200	3864865	2995	2995	2995	2995	0
604	20241018	091100	3864865	2995	2995	2995	2995	0
605	20241018	091000	3864865	2995	2995	2995	2995	0
606	20241018	090900	3864865	2995	2995	2995	2995	0
607	20241018	090800	3864865	2995	2995	2995	2995	0
608	20241018	090700	3864865	2995	2995	2995	2995	9
609	20241018	090600	3837910	2990	2990	2990	2990	149
610	20241018	090500	3392400	2965	2990	2995	2965	767
611	20241018	090400	1117925	2955	2955	2955	2955	0
612	20241018	090300	1117925	2955	2990	2990	2955	350
613	20241018	090200	77950	3000	3000	3000	3000	0
614	20241018	090100	77950	3000	2995	3000	2995	3
615	20241018	090000	68960	3000	3000	3000	2995	23