KissMeData/155660/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203000	73709905	4000	4000	4000	4000	325
3	20241018	202900	73709905	4000	4000	4000	4000	0
4	20241018	202800	73709905	4000	4000	4000	4000	0
5	20241018	202700	73709905	4000	4000	4000	4000	0
6	20241018	202600	73709905	4000	4000	4000	4000	0
7	20241018	202500	73709905	4000	4000	4000	4000	0
8	20241018	202400	73709905	4000	4000	4000	4000	0
9	20241018	202300	73709905	4000	4000	4000	4000	0
10	20241018	202200	73709905	4000	4000	4000	4000	0
11	20241018	202100	73709905	4000	4000	4000	4000	0
12	20241018	202000	73709905	4000	4000	4000	4000	0
13	20241018	201900	73709905	4000	4000	4000	4000	0
14	20241018	201800	73709905	4000	4000	4000	4000	0
15	20241018	201700	73709905	4000	4000	4000	4000	0
16	20241018	201600	73709905	4000	4000	4000	4000	0
17	20241018	201500	73709905	4000	4000	4000	4000	0
18	20241018	201400	73709905	4000	4000	4000	4000	0
19	20241018	201300	73709905	4000	4000	4000	4000	0
20	20241018	201200	73709905	4000	4000	4000	4000	0
21	20241018	201100	73709905	4000	4000	4000	4000	0
22	20241018	201000	73709905	4000	4000	4000	4000	0
23	20241018	200900	73709905	4000	4000	4000	4000	0
24	20241018	200800	73709905	4000	4000	4000	4000	0
25	20241018	200700	73709905	4000	4000	4000	4000	0
26	20241018	200600	73709905	4000	4000	4000	4000	0
27	20241018	200500	73709905	4000	4000	4000	4000	0
28	20241018	200400	73709905	4000	4000	4000	4000	0
29	20241018	200300	73709905	4000	4000	4000	4000	0
30	20241018	200200	73709905	4000	4000	4000	4000	0
31	20241018	200100	73709905	4000	4000	4000	4000	0
32	20241018	200000	73709905	4000	4000	4000	4000	325
33	20241018	195900	73709905	4000	4000	4000	4000	0
34	20241018	195800	73709905	4000	4000	4000	4000	0
35	20241018	195700	73709905	4000	4000	4000	4000	0
36	20241018	195600	73709905	4000	4000	4000	4000	0
37	20241018	195500	73709905	4000	4000	4000	4000	0
38	20241018	195400	73709905	4000	4000	4000	4000	0
39	20241018	195300	73709905	4000	4000	4000	4000	0
40	20241018	195200	73709905	4000	4000	4000	4000	0
41	20241018	195100	73709905	4000	4000	4000	4000	0
42	20241018	195000	73709905	4000	4000	4000	4000	0
43	20241018	194900	73709905	4000	4000	4000	4000	0
44	20241018	194800	73709905	4000	4000	4000	4000	0
45	20241018	194700	73709905	4000	4000	4000	4000	0
46	20241018	194600	73709905	4000	4000	4000	4000	0
47	20241018	194500	73709905	4000	4000	4000	4000	0
48	20241018	194400	73709905	4000	4000	4000	4000	0
49	20241018	194300	73709905	4000	4000	4000	4000	0
50	20241018	194200	73709905	4000	4000	4000	4000	0
51	20241018	194100	73709905	4000	4000	4000	4000	0
52	20241018	194000	73709905	4000	4000	4000	4000	0
53	20241018	193900	73709905	4000	4000	4000	4000	0
54	20241018	193800	73709905	4000	4000	4000	4000	0
55	20241018	193700	73709905	4000	4000	4000	4000	0
56	20241018	193600	73709905	4000	4000	4000	4000	0
57	20241018	193500	73709905	4000	4000	4000	4000	0
58	20241018	193400	73709905	4000	4000	4000	4000	0
59	20241018	193300	73709905	4000	4000	4000	4000	0
60	20241018	193200	73709905	4000	4000	4000	4000	0
61	20241018	193100	73709905	4000	4000	4000	4000	0
62	20241018	193000	73709905	4000	4000	4000	4000	325
63	20241018	192900	73709905	4000	4000	4000	4000	0
64	20241018	192800	73709905	4000	4000	4000	4000	0
65	20241018	192700	73709905	4000	4000	4000	4000	0
66	20241018	192600	73709905	4000	4000	4000	4000	0
67	20241018	192500	73709905	4000	4000	4000	4000	0
68	20241018	192400	73709905	4000	4000	4000	4000	0
69	20241018	192300	73709905	4000	4000	4000	4000	0
70	20241018	192200	73709905	4000	4000	4000	4000	0
71	20241018	192100	73709905	4000	4000	4000	4000	0
72	20241018	192000	73709905	4000	4000	4000	4000	0
73	20241018	191900	73709905	4000	4000	4000	4000	0
74	20241018	191800	73709905	4000	4000	4000	4000	0
75	20241018	191700	73709905	4000	4000	4000	4000	0
76	20241018	191600	73709905	4000	4000	4000	4000	0
77	20241018	191500	73709905	4000	4000	4000	4000	0
78	20241018	191400	73709905	4000	4000	4000	4000	0
79	20241018	191300	73709905	4000	4000	4000	4000	0
80	20241018	191200	73709905	4000	4000	4000	4000	0
81	20241018	191100	73709905	4000	4000	4000	4000	0
82	20241018	191000	73709905	4000	4000	4000	4000	0
83	20241018	190900	73709905	4000	4000	4000	4000	0
84	20241018	190800	73709905	4000	4000	4000	4000	0
85	20241018	190700	73709905	4000	4000	4000	4000	0
86	20241018	190600	73709905	4000	4000	4000	4000	0
87	20241018	190500	73709905	4000	4000	4000	4000	0
88	20241018	190400	73709905	4000	4000	4000	4000	0
89	20241018	190300	73709905	4000	4000	4000	4000	0
90	20241018	190200	73709905	4000	4000	4000	4000	0
91	20241018	190100	73709905	4000	4000	4000	4000	0
92	20241018	190000	73709905	4000	4000	4000	4000	325
93	20241018	185900	73709905	4000	4000	4000	4000	0
94	20241018	185800	73709905	4000	4000	4000	4000	0
95	20241018	185700	73709905	4000	4000	4000	4000	0
96	20241018	185600	73709905	4000	4000	4000	4000	0
97	20241018	185500	73709905	4000	4000	4000	4000	0
98	20241018	185400	73709905	4000	4000	4000	4000	0
99	20241018	185300	73709905	4000	4000	4000	4000	0
100	20241018	185200	73709905	4000	4000	4000	4000	0
101	20241018	185100	73709905	4000	4000	4000	4000	0
102	20241018	185000	73709905	4000	4000	4000	4000	0
103	20241018	184900	73709905	4000	4000	4000	4000	0
104	20241018	184800	73709905	4000	4000	4000	4000	0
105	20241018	184700	73709905	4000	4000	4000	4000	0
106	20241018	184600	73709905	4000	4000	4000	4000	0
107	20241018	184500	73709905	4000	4000	4000	4000	0
108	20241018	184400	73709905	4000	4000	4000	4000	0
109	20241018	184300	73709905	4000	4000	4000	4000	0
110	20241018	184200	73709905	4000	4000	4000	4000	0
111	20241018	184100	73709905	4000	4000	4000	4000	0
112	20241018	184000	73709905	4000	4000	4000	4000	0
113	20241018	183900	73709905	4000	4000	4000	4000	0
114	20241018	183800	73709905	4000	4000	4000	4000	0
115	20241018	183700	73709905	4000	4000	4000	4000	0
116	20241018	183600	73709905	4000	4000	4000	4000	0
117	20241018	183500	73709905	4000	4000	4000	4000	0
118	20241018	183400	73709905	4000	4000	4000	4000	0
119	20241018	183300	73709905	4000	4000	4000	4000	0
120	20241018	183200	73709905	4000	4000	4000	4000	0
121	20241018	183100	73709905	4000	4000	4000	4000	0
122	20241018	183000	73709905	4000	4000	4000	4000	325
123	20241018	182900	73709905	4000	4000	4000	4000	0
124	20241018	182800	73709905	4000	4000	4000	4000	0
125	20241018	182700	73709905	4000	4000	4000	4000	0
126	20241018	182600	73709905	4000	4000	4000	4000	0
127	20241018	182500	73709905	4000	4000	4000	4000	0
128	20241018	182400	73709905	4000	4000	4000	4000	0
129	20241018	182300	73709905	4000	4000	4000	4000	0
130	20241018	182200	73709905	4000	4000	4000	4000	0
131	20241018	182100	73709905	4000	4000	4000	4000	0
132	20241018	182000	73709905	4000	4000	4000	4000	0
133	20241018	181900	73709905	4000	4000	4000	4000	0
134	20241018	181800	73709905	4000	4000	4000	4000	0
135	20241018	181700	73709905	4000	4000	4000	4000	0
136	20241018	181600	73709905	4000	4000	4000	4000	0
137	20241018	181500	73709905	4000	4000	4000	4000	0
138	20241018	181400	73709905	4000	4000	4000	4000	0
139	20241018	181300	73709905	4000	4000	4000	4000	0
140	20241018	181200	73709905	4000	4000	4000	4000	0
141	20241018	181100	73709905	4000	4000	4000	4000	0
142	20241018	181000	73709905	4000	4000	4000	4000	0
143	20241018	180900	73709905	4000	4000	4000	4000	0
144	20241018	180800	73709905	4000	4000	4000	4000	0
145	20241018	180700	73709905	4000	4000	4000	4000	0
146	20241018	180600	73709905	4000	4000	4000	4000	0
147	20241018	180500	73709905	4000	4000	4000	4000	0
148	20241018	180400	73709905	4000	4000	4000	4000	0
149	20241018	180300	73709905	4000	4000	4000	4000	0
150	20241018	180200	73709905	4000	4000	4000	4000	0
151	20241018	180100	73709905	4000	4000	4000	4000	0
152	20241018	180000	73709905	4000	4000	4000	4000	325
153	20241018	175900	73709905	4000	4000	4000	4000	0
154	20241018	175800	73709905	4000	4000	4000	4000	0
155	20241018	175700	73709905	4000	4000	4000	4000	0
156	20241018	175600	73709905	4000	4000	4000	4000	0
157	20241018	175500	73709905	4000	4000	4000	4000	0
158	20241018	175400	73709905	4000	4000	4000	4000	0
159	20241018	175300	73709905	4000	4000	4000	4000	0
160	20241018	175200	73709905	4000	4000	4000	4000	0
161	20241018	175100	73709905	4000	4000	4000	4000	0
162	20241018	175000	73709905	4000	4000	4000	4000	0
163	20241018	174900	73709905	4000	4000	4000	4000	0
164	20241018	174800	73709905	4000	4000	4000	4000	0
165	20241018	174700	73709905	4000	4000	4000	4000	0
166	20241018	174600	73709905	4000	4000	4000	4000	0
167	20241018	174500	73709905	4000	4000	4000	4000	0
168	20241018	174400	73709905	4000	4000	4000	4000	0
169	20241018	174300	73709905	4000	4000	4000	4000	0
170	20241018	174200	73709905	4000	4000	4000	4000	0
171	20241018	174100	73709905	4000	4000	4000	4000	0
172	20241018	174000	73709905	4000	4000	4000	4000	0
173	20241018	173900	73709905	4000	4000	4000	4000	0
174	20241018	173800	73709905	4000	4000	4000	4000	0
175	20241018	173700	73709905	4000	4000	4000	4000	0
176	20241018	173600	73709905	4000	4000	4000	4000	0
177	20241018	173500	73709905	4000	4000	4000	4000	0
178	20241018	173400	73709905	4000	4000	4000	4000	0
179	20241018	173300	73709905	4000	4000	4000	4000	0
180	20241018	173200	73709905	4000	4000	4000	4000	0
181	20241018	173100	73709905	4000	4000	4000	4000	0
182	20241018	173000	73709905	4000	4000	4000	4000	325
183	20241018	172900	73709905	4000	4000	4000	4000	0
184	20241018	172800	73709905	4000	4000	4000	4000	0
185	20241018	172700	73709905	4000	4000	4000	4000	0
186	20241018	172600	73709905	4000	4000	4000	4000	0
187	20241018	172500	73709905	4000	4000	4000	4000	0
188	20241018	172400	73709905	4000	4000	4000	4000	0
189	20241018	172300	73709905	4000	4000	4000	4000	0
190	20241018	172200	73709905	4000	4000	4000	4000	0
191	20241018	172100	73709905	4000	4000	4000	4000	0
192	20241018	172000	73709905	4000	4000	4000	4000	0
193	20241018	171900	73709905	4000	4000	4000	4000	0
194	20241018	171800	73709905	4000	4000	4000	4000	0
195	20241018	171700	73709905	4000	4000	4000	4000	0
196	20241018	171600	73709905	4000	4000	4000	4000	0
197	20241018	171500	73709905	4000	4000	4000	4000	0
198	20241018	171400	73709905	4000	4000	4000	4000	0
199	20241018	171300	73709905	4000	4000	4000	4000	0
200	20241018	171200	73709905	4000	4000	4000	4000	0
201	20241018	171100	73709905	4000	4000	4000	4000	0
202	20241018	171000	73709905	4000	4000	4000	4000	0
203	20241018	170900	73709905	4000	4000	4000	4000	0
204	20241018	170800	73709905	4000	4000	4000	4000	0
205	20241018	170700	73709905	4000	4000	4000	4000	0
206	20241018	170600	73709905	4000	4000	4000	4000	0
207	20241018	170500	73709905	4000	4000	4000	4000	0
208	20241018	170400	73709905	4000	4000	4000	4000	0
209	20241018	170300	73709905	4000	4000	4000	4000	0
210	20241018	170200	73709905	4000	4000	4000	4000	0
211	20241018	170100	73709905	4000	4000	4000	4000	0
212	20241018	170000	73709905	4000	4000	4000	4000	325
213	20241018	165900	73709905	4000	4000	4000	4000	0
214	20241018	165800	73709905	4000	4000	4000	4000	0
215	20241018	165700	73709905	4000	4000	4000	4000	0
216	20241018	165600	73709905	4000	4000	4000	4000	0
217	20241018	165500	73709905	4000	4000	4000	4000	0
218	20241018	165400	73709905	4000	4000	4000	4000	0
219	20241018	165300	73709905	4000	4000	4000	4000	0
220	20241018	165200	73709905	4000	4000	4000	4000	0
221	20241018	165100	73709905	4000	4000	4000	4000	0
222	20241018	165000	73709905	4000	4000	4000	4000	0
223	20241018	164900	73709905	4000	4000	4000	4000	0
224	20241018	164800	73709905	4000	4000	4000	4000	0
225	20241018	164700	73709905	4000	4000	4000	4000	0
226	20241018	164600	73709905	4000	4000	4000	4000	0
227	20241018	164500	73709905	4000	4000	4000	4000	0
228	20241018	164400	73709905	4000	4000	4000	4000	0
229	20241018	164300	73709905	4000	4000	4000	4000	0
230	20241018	164200	73709905	4000	4000	4000	4000	0
231	20241018	164100	73709905	4000	4000	4000	4000	0
232	20241018	164000	73709905	4000	4000	4000	4000	0
233	20241018	163900	73709905	4000	4000	4000	4000	0
234	20241018	163800	73709905	4000	4000	4000	4000	0
235	20241018	163700	73709905	4000	4000	4000	4000	0
236	20241018	163600	73709905	4000	4000	4000	4000	0
237	20241018	163500	73709905	4000	4000	4000	4000	0
238	20241018	163400	73709905	4000	4000	4000	4000	0
239	20241018	163300	73709905	4000	4000	4000	4000	0
240	20241018	163200	73709905	4000	4000	4000	4000	0
241	20241018	163100	73709905	4000	4000	4000	4000	0
242	20241018	163000	73709905	4000	4000	4000	4000	325
243	20241018	162900	73709905	4000	4000	4000	4000	0
244	20241018	162800	73709905	4000	4000	4000	4000	0
245	20241018	162700	73709905	4000	4000	4000	4000	0
246	20241018	162600	73709905	4000	4000	4000	4000	0
247	20241018	162500	73709905	4000	4000	4000	4000	0
248	20241018	162400	73709905	4000	4000	4000	4000	0
249	20241018	162300	73709905	4000	4000	4000	4000	0
250	20241018	162200	73709905	4000	4000	4000	4000	0
251	20241018	162100	73709905	4000	4000	4000	4000	0
252	20241018	162000	73709905	4000	4000	4000	4000	0
253	20241018	161900	73709905	4000	4000	4000	4000	0
254	20241018	161800	73709905	4000	4000	4000	4000	0
255	20241018	161700	73709905	4000	4000	4000	4000	0
256	20241018	161600	73709905	4000	4000	4000	4000	0
257	20241018	161500	73709905	4000	4000	4000	4000	0
258	20241018	161400	73709905	4000	4000	4000	4000	0
259	20241018	161300	73709905	4000	4000	4000	4000	0
260	20241018	161200	73709905	4000	4000	4000	4000	0
261	20241018	161100	73709905	4000	4000	4000	4000	0
262	20241018	161000	73709905	4000	4000	4000	4000	0
263	20241018	160900	73709905	4000	4000	4000	4000	0
264	20241018	160800	73709905	4000	4000	4000	4000	0
265	20241018	160700	73709905	4000	4000	4000	4000	0
266	20241018	160600	73709905	4000	4000	4000	4000	0
267	20241018	160500	73709905	4000	4000	4000	4000	0
268	20241018	160400	73709905	4000	4000	4000	4000	0
269	20241018	160300	73709905	4000	4000	4000	4000	0
270	20241018	160200	73709905	4000	4000	4000	4000	0
271	20241018	160100	73709905	4000	4000	4000	4000	0
272	20241018	160000	73709905	4000	4000	4000	4000	325
273	20241018	155900	73709905	4000	4000	4000	4000	0
274	20241018	155800	73709905	4000	4000	4000	4000	0
275	20241018	155700	73709905	4000	4000	4000	4000	0
276	20241018	155600	73709905	4000	4000	4000	4000	0
277	20241018	155500	73709905	4000	4000	4000	4000	0
278	20241018	155400	73709905	4000	4000	4000	4000	0
279	20241018	155300	73709905	4000	4000	4000	4000	0
280	20241018	155200	73709905	4000	4000	4000	4000	0
281	20241018	155100	73709905	4000	4000	4000	4000	0
282	20241018	155000	73709905	4000	4000	4000	4000	0
283	20241018	154900	73709905	4000	4000	4000	4000	0
284	20241018	154800	73709905	4000	4000	4000	4000	0
285	20241018	154700	73709905	4000	4000	4000	4000	0
286	20241018	154600	73709905	4000	4000	4000	4000	0
287	20241018	154500	73709905	4000	4000	4000	4000	0
288	20241018	154400	73709905	4000	4000	4000	4000	0
289	20241018	154300	73709905	4000	4000	4000	4000	0
290	20241018	154200	73709905	4000	4000	4000	4000	0
291	20241018	154100	73709905	4000	4000	4000	4000	0
292	20241018	154000	73709905	4000	4000	4000	4000	0
293	20241018	153900	73709905	4000	4000	4000	4000	0
294	20241018	153800	73709905	4000	4000	4000	4000	0
295	20241018	153700	73709905	4000	4000	4000	4000	0
296	20241018	153600	73709905	4000	4000	4000	4000	0
297	20241018	153500	73709905	4000	4000	4000	4000	0
298	20241018	153400	73709905	4000	4000	4000	4000	0
299	20241018	153300	73709905	4000	4000	4000	4000	0
300	20241018	153200	73709905	4000	4000	4000	4000	0
301	20241018	153100	73709905	4000	4000	4000	4000	0
302	20241018	153000	73709905	4000	4000	4000	4000	650
303	20241018	152900	72409905	4000	4000	4000	4000	0
304	20241018	152800	72409905	4000	4000	4000	4000	0
305	20241018	152700	72409905	4000	4000	4000	4000	0
306	20241018	152600	72409905	4000	4000	4000	4000	0
307	20241018	152500	72409905	4000	4000	4000	4000	0
308	20241018	152400	72409905	4000	4000	4000	4000	0
309	20241018	152300	72409905	4000	4000	4000	4000	0
310	20241018	152200	72409905	4000	4000	4000	4000	0
311	20241018	152100	72409905	4000	4000	4000	4000	0
312	20241018	152000	72409905	4000	4000	4000	4000	0
313	20241018	151900	72409905	4000	4000	4000	4000	1
314	20241018	151800	72405905	4000	4000	4000	4000	54
315	20241018	151700	72189905	4000	4000	4000	4000	0
316	20241018	151600	72189905	4000	4000	4000	4000	0
317	20241018	151500	72189905	4000	4000	4000	4000	0
318	20241018	151400	72189905	4000	4000	4000	4000	146
319	20241018	151300	71605905	4000	4000	4000	4000	0
320	20241018	151200	71605905	4000	3985	4000	3985	10
321	20241018	151100	71565950	3990	3990	3990	3990	0
322	20241018	151000	71565950	3990	3990	3990	3990	0
323	20241018	150900	71565950	3990	3990	3990	3990	0
324	20241018	150800	71565950	3990	3990	3990	3990	0
325	20241018	150700	71565950	3990	3990	3990	3990	0
326	20241018	150600	71565950	3990	3990	3990	3990	0
327	20241018	150500	71565950	3990	3990	3990	3990	0
328	20241018	150400	71565950	3990	3990	3990	3990	0
329	20241018	150300	71565950	3990	3990	3990	3990	0
330	20241018	150200	71565950	3990	3990	3990	3990	0
331	20241018	150100	71565950	3990	3990	3990	3990	0
332	20241018	150000	71565950	3990	3990	3990	3990	0
333	20241018	145900	71565950	3990	3990	3990	3990	0
334	20241018	145800	71565950	3990	3990	3990	3990	0
335	20241018	145700	71565950	3990	3990	3990	3990	0
336	20241018	145600	71565950	3990	3990	3990	3990	0
337	20241018	145500	71565950	3990	3990	3990	3990	0
338	20241018	145400	71565950	3990	3990	3990	3990	0
339	20241018	145300	71565950	3990	3990	3990	3990	0
340	20241018	145200	71565950	3990	3990	3990	3990	0
341	20241018	145100	71565950	3990	3990	3990	3990	1
342	20241018	145000	71561960	3990	3990	3990	3990	80
343	20241018	144900	71242760	3995	3995	3995	3995	0
344	20241018	144800	71242760	3995	3995	3995	3995	0
345	20241018	144700	71242760	3995	3995	3995	3995	0
346	20241018	144600	71242760	3995	3970	3995	3970	590
347	20241018	144500	68894965	3970	3970	3970	3970	0
348	20241018	144400	68894965	3970	3970	3970	3970	0
349	20241018	144300	68894965	3970	3970	3970	3970	0
350	20241018	144200	68894965	3970	3970	3970	3970	0
351	20241018	144100	68894965	3970	3970	3970	3970	0
352	20241018	144000	68894965	3970	3970	3970	3970	1
353	20241018	143900	68890995	3950	3950	3950	3950	0
354	20241018	143800	68890995	3950	3950	3950	3950	0
355	20241018	143700	68890995	3950	3950	3950	3950	0
356	20241018	143600	68890995	3950	3950	3950	3950	0
357	20241018	143500	68890995	3950	3950	3950	3950	0
358	20241018	143400	68890995	3950	3950	3950	3950	0
359	20241018	143300	68890995	3950	3950	3950	3950	0
360	20241018	143200	68890995	3950	3950	3950	3950	0
361	20241018	143100	68890995	3950	3950	3950	3950	0
362	20241018	143000	68890995	3950	3950	3950	3950	0
363	20241018	142900	68890995	3950	3950	3950	3950	0
364	20241018	142800	68890995	3950	3950	3950	3950	1017
365	20241018	142700	64873845	3950	3950	3950	3950	0
366	20241018	142600	64873845	3950	3950	3950	3950	1
367	20241018	142500	64869895	3950	3950	3950	3950	0
368	20241018	142400	64869895	3950	3950	3950	3950	0
369	20241018	142300	64869895	3950	3950	3950	3950	0
370	20241018	142200	64869895	3950	3950	3950	3950	0
371	20241018	142100	64869895	3950	3950	3950	3950	0
372	20241018	142000	64869895	3950	3950	3950	3950	0
373	20241018	141900	64869895	3950	3950	3950	3950	0
374	20241018	141800	64869895	3950	3950	3950	3950	0
375	20241018	141700	64869895	3950	3950	3950	3950	0
376	20241018	141600	64869895	3950	3950	3950	3950	0
377	20241018	141500	64869895	3950	3950	3950	3950	0
378	20241018	141400	64869895	3950	3950	3950	3950	0
379	20241018	141300	64869895	3950	3950	3950	3950	0
380	20241018	141200	64869895	3950	3950	3950	3950	0
381	20241018	141100	64869895	3950	3950	3950	3950	0
382	20241018	141000	64869895	3950	3950	3950	3950	0
383	20241018	140900	64869895	3950	3950	3950	3950	0
384	20241018	140800	64869895	3950	3950	3950	3950	2
385	20241018	140700	64861995	3950	3950	3950	3950	0
386	20241018	140600	64861995	3950	3950	3950	3950	0
387	20241018	140500	64861995	3950	3950	3950	3950	200
388	20241018	140400	64071995	3950	3950	3950	3950	214
389	20241018	140300	63226695	3950	3960	3960	3950	322
390	20241018	140200	61953575	3960	3960	3960	3960	1
391	20241018	140100	61949615	3950	3950	3950	3950	978
392	20241018	140000	58086515	3950	3950	3950	3950	30
393	20241018	135900	57968015	3950	3995	3995	3940	6039
394	20241018	135800	34045770	3985	3985	3985	3985	0
395	20241018	135700	34045770	3985	3985	3985	3985	0
396	20241018	135600	34045770	3985	3985	3985	3985	22
397	20241018	135500	33958100	3995	3995	3995	3995	1
398	20241018	135400	33954105	3995	3995	3995	3995	0
399	20241018	135300	33954105	3995	3995	3995	3995	0
400	20241018	135200	33954105	3995	3995	3995	3995	0
401	20241018	135100	33954105	3995	3995	3995	3995	0
402	20241018	135000	33954105	3995	3995	3995	3995	0
403	20241018	134900	33954105	3995	3995	3995	3995	0
404	20241018	134800	33954105	3995	3995	3995	3995	0
405	20241018	134700	33954105	3995	3990	3995	3990	2
406	20241018	134600	33946120	3990	3990	3990	3990	0
407	20241018	134500	33946120	3990	3990	3990	3990	0
408	20241018	134400	33946120	3990	3990	3990	3990	0
409	20241018	134300	33946120	3990	3990	3990	3990	2
410	20241018	134200	33938140	3990	3990	3990	3990	0
411	20241018	134100	33938140	3990	3990	3990	3990	0
412	20241018	134000	33938140	3990	3990	3990	3990	0
413	20241018	133900	33938140	3990	3990	3990	3990	0
414	20241018	133800	33938140	3990	3990	3990	3990	0
415	20241018	133700	33938140	3990	3990	3990	3990	0
416	20241018	133600	33938140	3990	3990	3990	3990	0
417	20241018	133500	33938140	3990	3990	3990	3990	0
418	20241018	133400	33938140	3990	3990	3990	3990	0
419	20241018	133300	33938140	3990	3990	3990	3990	0
420	20241018	133200	33938140	3990	3990	3990	3990	0
421	20241018	133100	33938140	3990	3990	3990	3990	0
422	20241018	133000	33938140	3990	3990	3990	3990	0
423	20241018	132900	33938140	3990	3990	3990	3990	0
424	20241018	132800	33938140	3990	3990	3990	3990	0
425	20241018	132700	33938140	3990	3990	3990	3990	0
426	20241018	132600	33938140	3990	3990	3990	3990	0
427	20241018	132500	33938140	3990	3990	3990	3990	0
428	20241018	132400	33938140	3990	3990	3990	3990	1
429	20241018	132300	33934150	3990	3990	3990	3990	0
430	20241018	132200	33934150	3990	3990	3990	3990	0
431	20241018	132100	33934150	3990	3990	3990	3990	0
432	20241018	132000	33934150	3990	3990	3990	3990	0
433	20241018	131900	33934150	3990	3985	3990	3985	490
434	20241018	131800	31979430	3985	3985	3985	3985	0
435	20241018	131700	31979430	3985	3985	3985	3985	0
436	20241018	131600	31979430	3985	3985	3985	3985	0
437	20241018	131500	31979430	3985	3985	3985	3985	0
438	20241018	131400	31979430	3985	3985	3985	3985	1
439	20241018	131300	31975445	3980	3980	3980	3980	0
440	20241018	131200	31975445	3980	3980	3980	3980	0
441	20241018	131100	31975445	3980	3980	3980	3980	0
442	20241018	131000	31975445	3980	3980	3980	3980	0
443	20241018	130900	31975445	3980	3980	3980	3980	0
444	20241018	130800	31975445	3980	3980	3980	3980	0
445	20241018	130700	31975445	3980	3980	3980	3980	0
446	20241018	130600	31975445	3980	3980	3980	3980	0
447	20241018	130500	31975445	3980	3980	3980	3980	0
448	20241018	130400	31975445	3980	3980	3980	3980	0
449	20241018	130300	31975445	3980	3980	3980	3980	0
450	20241018	130200	31975445	3980	3980	3980	3980	0
451	20241018	130100	31975445	3980	3980	3980	3980	0
452	20241018	130000	31975445	3980	3980	3980	3980	3
453	20241018	125900	31963505	3980	3980	3980	3980	0
454	20241018	125800	31963505	3980	3980	3980	3980	1
455	20241018	125700	31959525	3980	3980	3980	3980	0
456	20241018	125600	31959525	3980	3980	3980	3980	0
457	20241018	125500	31959525	3980	3980	3980	3980	0
458	20241018	125400	31959525	3980	3980	3980	3980	0
459	20241018	125300	31959525	3980	3980	3980	3980	0
460	20241018	125200	31959525	3980	3980	3980	3980	159
461	20241018	125100	31326705	3990	3990	3990	3990	0
462	20241018	125000	31326705	3990	3990	3990	3990	98
463	20241018	124900	30935685	3990	3990	3990	3990	22
464	20241018	124800	30847905	3990	3990	3990	3990	10
465	20241018	124700	30808005	3990	3990	3990	3990	48
466	20241018	124600	30616485	3990	3990	3990	3990	40
467	20241018	124500	30456885	3990	3990	3990	3990	0
468	20241018	124400	30456885	3990	3990	3990	3990	0
469	20241018	124300	30456885	3990	3990	3990	3990	0
470	20241018	124200	30456885	3990	3990	3990	3990	0
471	20241018	124100	30456885	3990	3990	3990	3990	0
472	20241018	124000	30456885	3990	3990	3990	3990	0
473	20241018	123900	30456885	3990	3990	3990	3990	0
474	20241018	123800	30456885	3990	3990	3990	3990	0
475	20241018	123700	30456885	3990	3990	3990	3990	0
476	20241018	123600	30456885	3990	3990	3990	3990	0
477	20241018	123500	30456885	3990	3990	3990	3990	125
478	20241018	123400	29958135	3990	3990	3990	3990	0
479	20241018	123300	29958135	3990	3990	3990	3990	0
480	20241018	123200	29958135	3990	3990	3990	3990	0
481	20241018	123100	29958135	3990	3990	3990	3990	0
482	20241018	123000	29958135	3990	3990	3990	3990	0
483	20241018	122900	29958135	3990	3990	3990	3990	0
484	20241018	122800	29958135	3990	3990	3990	3990	0
485	20241018	122700	29958135	3990	3990	3990	3990	0
486	20241018	122600	29958135	3990	3990	3990	3990	0
487	20241018	122500	29958135	3990	3990	3990	3990	0
488	20241018	122400	29958135	3990	3990	3990	3990	0
489	20241018	122300	29958135	3990	3990	3990	3990	0
490	20241018	122200	29958135	3990	3990	3990	3990	0
491	20241018	122100	29958135	3990	3990	3990	3990	0
492	20241018	122000	29958135	3990	3990	3990	3990	0
493	20241018	121900	29958135	3990	3990	3990	3990	0
494	20241018	121800	29958135	3990	3990	3990	3990	0
495	20241018	121700	29958135	3990	3990	3990	3990	0
496	20241018	121600	29958135	3990	3990	3990	3990	0
497	20241018	121500	29958135	3990	3990	3990	3990	0
498	20241018	121400	29958135	3990	3990	3990	3990	0
499	20241018	121300	29958135	3990	3990	3990	3990	0
500	20241018	121200	29958135	3990	3990	3990	3990	0
501	20241018	121100	29958135	3990	3990	3990	3990	0
502	20241018	121000	29958135	3990	3990	3990	3990	0
503	20241018	120900	29958135	3990	3990	3990	3990	0
504	20241018	120800	29958135	3990	3990	3990	3990	0
505	20241018	120700	29958135	3990	3990	3990	3990	0
506	20241018	120600	29958135	3990	3990	3990	3990	0
507	20241018	120500	29958135	3990	3990	3990	3990	0
508	20241018	120400	29958135	3990	3990	3990	3990	0
509	20241018	120300	29958135	3990	3990	3990	3990	0
510	20241018	120200	29958135	3990	3990	3990	3990	162
511	20241018	120100	29311755	3990	3990	3990	3990	0
512	20241018	120000	29311755	3990	3990	3990	3990	0
513	20241018	115900	29311755	3990	3990	3990	3990	0
514	20241018	115800	29311755	3990	3990	3990	3990	0
515	20241018	115700	29311755	3990	3990	3990	3990	0
516	20241018	115600	29311755	3990	3990	3990	3990	0
517	20241018	115500	29311755	3990	3990	3990	3990	0
518	20241018	115400	29311755	3990	3990	3990	3990	0
519	20241018	115300	29311755	3990	3990	3990	3990	0
520	20241018	115200	29311755	3990	3990	3990	3990	0
521	20241018	115100	29311755	3990	3990	3990	3990	0
522	20241018	115000	29311755	3990	3990	3990	3990	0
523	20241018	114900	29311755	3990	3990	3990	3990	0
524	20241018	114800	29311755	3990	3990	3990	3990	0
525	20241018	114700	29311755	3990	3990	3990	3990	0
526	20241018	114600	29311755	3990	3990	3990	3990	0
527	20241018	114500	29311755	3990	3990	3990	3990	0
528	20241018	114400	29311755	3990	3990	3990	3990	0
529	20241018	114300	29311755	3990	3990	3990	3990	0
530	20241018	114200	29311755	3990	3990	3990	3990	0
531	20241018	114100	29311755	3990	3990	3990	3990	0
532	20241018	114000	29311755	3990	3990	3990	3990	0
533	20241018	113900	29311755	3990	3990	3990	3990	0
534	20241018	113800	29311755	3990	3990	3990	3990	0
535	20241018	113700	29311755	3990	3990	3990	3990	0
536	20241018	113600	29311755	3990	3990	3990	3990	0
537	20241018	113500	29311755	3990	3990	3990	3990	0
538	20241018	113400	29311755	3990	3990	3990	3990	0
539	20241018	113300	29311755	3990	3990	3990	3990	0
540	20241018	113200	29311755	3990	3990	3990	3990	0
541	20241018	113100	29311755	3990	3990	3990	3990	0
542	20241018	113000	29311755	3990	3990	3990	3990	0
543	20241018	112900	29311755	3990	3990	3990	3990	0
544	20241018	112800	29311755	3990	3990	3990	3990	0
545	20241018	112700	29311755	3990	3990	3990	3990	0
546	20241018	112600	29311755	3990	3990	3990	3990	0
547	20241018	112500	29311755	3990	3990	3990	3990	1
548	20241018	112400	29307765	3980	3980	3980	3980	1079
549	20241018	112300	25013345	3975	3975	3975	3975	10
550	20241018	112200	24973595	3980	3980	3980	3980	0
551	20241018	112100	24973595	3980	3980	3980	3980	4
552	20241018	112000	24957675	3980	3980	3980	3980	0
553	20241018	111900	24957675	3980	3980	3980	3980	39
554	20241018	111800	24802455	3980	3980	3980	3980	3
555	20241018	111700	24790515	3985	3990	3990	3985	1437
556	20241018	111600	19057560	3990	3990	3990	3990	0
557	20241018	111500	19057560	3990	3990	3990	3990	0
558	20241018	111400	19057560	3990	3990	3990	3990	0
559	20241018	111300	19057560	3990	3990	3990	3990	0
560	20241018	111200	19057560	3990	3990	3990	3990	0
561	20241018	111100	19057560	3990	3990	3990	3990	0
562	20241018	111000	19057560	3990	3990	3990	3990	0
563	20241018	110900	19057560	3990	3990	3990	3990	0
564	20241018	110800	19057560	3990	3990	3990	3990	0
565	20241018	110700	19057560	3990	3990	3990	3990	0
566	20241018	110600	19057560	3990	3990	3990	3990	0
567	20241018	110500	19057560	3990	3990	3990	3990	0
568	20241018	110400	19057560	3990	3990	3990	3990	0
569	20241018	110300	19057560	3990	3990	3990	3990	0
570	20241018	110200	19057560	3990	3990	3990	3990	0
571	20241018	110100	19057560	3990	3990	3990	3990	0
572	20241018	110000	19057560	3990	3990	3990	3990	0
573	20241018	105900	19057560	3990	3990	3990	3990	0
574	20241018	105800	19057560	3990	3990	3990	3990	0
575	20241018	105700	19057560	3990	3990	3990	3990	0
576	20241018	105600	19057560	3990	3990	3990	3990	0
577	20241018	105500	19057560	3990	3990	3990	3990	0
578	20241018	105400	19057560	3990	3990	3990	3990	0
579	20241018	105300	19057560	3990	3990	3990	3990	0
580	20241018	105200	19057560	3990	3990	3990	3990	0
581	20241018	105100	19057560	3990	3990	3990	3990	0
582	20241018	105000	19057560	3990	3990	3990	3990	0
583	20241018	104900	19057560	3990	3990	3990	3990	0
584	20241018	104800	19057560	3990	3990	3990	3990	0
585	20241018	104700	19057560	3990	3990	3990	3990	0
586	20241018	104600	19057560	3990	3990	3990	3990	0
587	20241018	104500	19057560	3990	3990	3990	3990	0
588	20241018	104400	19057560	3990	3990	3990	3990	0
589	20241018	104300	19057560	3990	3990	3990	3990	0
590	20241018	104200	19057560	3990	3990	3990	3990	0
591	20241018	104100	19057560	3990	3990	3990	3990	0
592	20241018	104000	19057560	3990	3990	3990	3990	0
593	20241018	103900	19057560	3990	3990	3990	3990	0
594	20241018	103800	19057560	3990	3990	3990	3990	203
595	20241018	103700	18247590	3990	3990	3990	3990	0
596	20241018	103600	18247590	3990	3990	3990	3990	0
597	20241018	103500	18247590	3990	3990	3990	3990	0
598	20241018	103400	18247590	3990	3990	3990	3990	0
599	20241018	103300	18247590	3990	3990	3990	3990	0
600	20241018	103200	18247590	3990	3990	3990	3990	0
601	20241018	103100	18247590	3990	3990	3990	3990	0
602	20241018	103000	18247590	3990	3990	3990	3990	0
603	20241018	102900	18247590	3990	3990	3990	3990	0
604	20241018	102800	18247590	3990	3990	3990	3990	0
605	20241018	102700	18247590	3990	3990	3990	3990	0
606	20241018	102600	18247590	3990	3990	3990	3990	0
607	20241018	102500	18247590	3990	3990	3990	3990	0
608	20241018	102400	18247590	3990	3990	3990	3990	0
609	20241018	102300	18247590	3990	3990	3990	3990	0
610	20241018	102200	18247590	3990	3990	3990	3990	0
611	20241018	102100	18247590	3990	3990	3990	3990	0
612	20241018	102000	18247590	3990	3990	3990	3990	0
613	20241018	101900	18247590	3990	3990	3990	3990	0
614	20241018	101800	18247590	3990	3990	3990	3990	0
615	20241018	101700	18247590	3990	3990	3990	3990	0
616	20241018	101600	18247590	3990	3990	3990	3990	1
617	20241018	101500	18243600	4000	4000	4000	4000	0
618	20241018	101400	18243600	4000	4000	4000	4000	0
619	20241018	101300	18243600	4000	4000	4000	4000	0
620	20241018	101200	18243600	4000	4000	4000	4000	1
621	20241018	101100	18239600	4000	4000	4000	4000	0
622	20241018	101000	18239600	4000	4000	4000	4000	0
623	20241018	100900	18239600	4000	4000	4000	4000	1
624	20241018	100800	18235600	4000	4000	4000	4000	0
625	20241018	100700	18235600	4000	4000	4000	4000	11
626	20241018	100600	18191600	4000	4000	4000	4000	20
627	20241018	100500	18111600	3995	3995	3995	3995	9
628	20241018	100400	18075645	3995	3990	3995	3990	126
629	20241018	100300	17572900	3995	3995	3995	3995	5
630	20241018	100200	17552925	3995	3995	3995	3995	10
631	20241018	100100	17512975	3995	3995	3995	3995	5
632	20241018	100000	17493000	3995	3995	3995	3995	0
633	20241018	095900	17493000	3995	3995	3995	3995	5
634	20241018	095800	17473025	3995	3995	3995	3995	3
635	20241018	095700	17461040	3995	3995	3995	3995	0
636	20241018	095600	17461040	3995	3995	3995	3995	0
637	20241018	095500	17461040	3995	3995	3995	3995	0
638	20241018	095400	17461040	3995	3995	3995	3995	0
639	20241018	095300	17461040	3995	3995	3995	3995	10
640	20241018	095200	17421090	3990	3990	3990	3990	1505
641	20241018	095100	11416140	3990	3990	3990	3990	0
642	20241018	095000	11416140	3990	3990	3990	3990	0
643	20241018	094900	11416140	3990	3990	3990	3990	0
644	20241018	094800	11416140	3990	3990	3990	3990	0
645	20241018	094700	11416140	3990	3990	3990	3990	0
646	20241018	094600	11416140	3990	3990	3990	3990	867
647	20241018	094500	7956810	3990	3990	3990	3990	0
648	20241018	094400	7956810	3990	3990	3990	3990	0
649	20241018	094300	7956810	3990	3990	3990	3990	0
650	20241018	094200	7956810	3990	3990	3990	3990	1098
651	20241018	094100	3575790	4000	4000	4000	4000	0
652	20241018	094000	3575790	4000	4000	4000	4000	0
653	20241018	093900	3575790	4000	4000	4000	4000	0
654	20241018	093800	3575790	4000	4000	4000	4000	0
655	20241018	093700	3575790	4000	4000	4000	4000	0
656	20241018	093600	3575790	4000	4000	4000	4000	0
657	20241018	093500	3575790	4000	4000	4000	4000	0
658	20241018	093400	3575790	4000	4000	4000	4000	0
659	20241018	093300	3575790	4000	4000	4000	4000	0
660	20241018	093200	3575790	4000	4000	4000	4000	0
661	20241018	093100	3575790	4000	4000	4000	4000	1
662	20241018	093000	3571790	3990	3990	3990	3990	0
663	20241018	092900	3571790	3990	3990	3990	3990	0
664	20241018	092800	3571790	3990	3990	3990	3990	0
665	20241018	092700	3571790	3990	3990	3990	3990	0
666	20241018	092600	3571790	3990	3990	3990	3990	0
667	20241018	092500	3571790	3990	3990	3990	3990	0
668	20241018	092400	3571790	3990	3990	3990	3990	0
669	20241018	092300	3571790	3990	4000	4000	3990	825
670	20241018	092200	280010	4010	4010	4010	4010	0
671	20241018	092100	280010	4010	4010	4010	4010	0
672	20241018	092000	280010	4010	4010	4010	4010	0
673	20241018	091900	280010	4010	4010	4010	4010	1
674	20241018	091800	276000	4000	4000	4000	4000	0
675	20241018	091700	276000	4000	4000	4000	4000	0
676	20241018	091600	276000	4000	4000	4000	4000	0
677	20241018	091500	276000	4000	4000	4000	4000	0
678	20241018	091400	276000	4000	4000	4000	4000	0
679	20241018	091300	276000	4000	4000	4000	4000	0
680	20241018	091200	276000	4000	4000	4000	4000	0
681	20241018	091100	276000	4000	4000	4000	4000	0
682	20241018	091000	276000	4000	4000	4000	4000	0
683	20241018	090900	276000	4000	4000	4000	4000	0
684	20241018	090800	276000	4000	4000	4000	4000	0
685	20241018	090700	276000	4000	4000	4000	4000	0
686	20241018	090600	276000	4000	4000	4000	4000	0
687	20241018	090500	276000	4000	4000	4000	4000	0
688	20241018	090400	276000	4000	4000	4000	4000	0
689	20241018	090300	276000	4000	4000	4000	4000	0
690	20241018	090200	276000	4000	4000	4000	4000	0
691	20241018	090100	276000	4000	4000	4000	4000	0
692	20241018	090000	276000	4000	4000	4000	4000	69