KissMeData/064520/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194400	67179860	2350	2350	2350	2350	313
3	20241018	194300	67179860	2350	2350	2350	2350	0
4	20241018	194200	67179860	2350	2350	2350	2350	0
5	20241018	194100	67179860	2350	2350	2350	2350	0
6	20241018	194000	67179860	2350	2350	2350	2350	0
7	20241018	193900	67179860	2350	2350	2350	2350	0
8	20241018	193800	67179860	2350	2350	2350	2350	0
9	20241018	193700	67179860	2350	2350	2350	2350	0
10	20241018	193600	67179860	2350	2350	2350	2350	0
11	20241018	193500	67179860	2350	2350	2350	2350	0
12	20241018	193400	67179860	2350	2350	2350	2350	0
13	20241018	193300	67179860	2350	2350	2350	2350	0
14	20241018	193200	67179860	2350	2350	2350	2350	0
15	20241018	193100	67179860	2350	2350	2350	2350	0
16	20241018	193000	67179860	2350	2350	2350	2350	0
17	20241018	192900	67179860	2350	2350	2350	2350	0
18	20241018	192800	67179860	2350	2350	2350	2350	0
19	20241018	192700	67179860	2350	2350	2350	2350	0
20	20241018	192600	67179860	2350	2350	2350	2350	0
21	20241018	192500	67179860	2350	2350	2350	2350	0
22	20241018	192400	67179860	2350	2350	2350	2350	0
23	20241018	192300	67179860	2350	2350	2350	2350	0
24	20241018	192200	67179860	2350	2350	2350	2350	0
25	20241018	192100	67179860	2350	2350	2350	2350	0
26	20241018	192000	67179860	2350	2350	2350	2350	0
27	20241018	191900	67179860	2350	2350	2350	2350	0
28	20241018	191800	67179860	2350	2350	2350	2350	0
29	20241018	191700	67179860	2350	2350	2350	2350	0
30	20241018	191600	67179860	2350	2350	2350	2350	0
31	20241018	191500	67179860	2350	2350	2350	2350	0
32	20241018	191400	67179860	2350	2350	2350	2350	313
33	20241018	191300	67179860	2350	2350	2350	2350	0
34	20241018	191200	67179860	2350	2350	2350	2350	0
35	20241018	191100	67179860	2350	2350	2350	2350	0
36	20241018	191000	67179860	2350	2350	2350	2350	0
37	20241018	190900	67179860	2350	2350	2350	2350	0
38	20241018	190800	67179860	2350	2350	2350	2350	0
39	20241018	190700	67179860	2350	2350	2350	2350	0
40	20241018	190600	67179860	2350	2350	2350	2350	0
41	20241018	190500	67179860	2350	2350	2350	2350	0
42	20241018	190400	67179860	2350	2350	2350	2350	0
43	20241018	190300	67179860	2350	2350	2350	2350	0
44	20241018	190200	67179860	2350	2350	2350	2350	0
45	20241018	190100	67179860	2350	2350	2350	2350	0
46	20241018	190000	67179860	2350	2350	2350	2350	0
47	20241018	185900	67179860	2350	2350	2350	2350	0
48	20241018	185800	67179860	2350	2350	2350	2350	0
49	20241018	185700	67179860	2350	2350	2350	2350	0
50	20241018	185600	67179860	2350	2350	2350	2350	0
51	20241018	185500	67179860	2350	2350	2350	2350	0
52	20241018	185400	67179860	2350	2350	2350	2350	0
53	20241018	185300	67179860	2350	2350	2350	2350	0
54	20241018	185200	67179860	2350	2350	2350	2350	0
55	20241018	185100	67179860	2350	2350	2350	2350	0
56	20241018	185000	67179860	2350	2350	2350	2350	0
57	20241018	184900	67179860	2350	2350	2350	2350	0
58	20241018	184800	67179860	2350	2350	2350	2350	0
59	20241018	184700	67179860	2350	2350	2350	2350	0
60	20241018	184600	67179860	2350	2350	2350	2350	0
61	20241018	184500	67179860	2350	2350	2350	2350	0
62	20241018	184400	67179860	2350	2350	2350	2350	313
63	20241018	184300	67179860	2350	2350	2350	2350	0
64	20241018	184200	67179860	2350	2350	2350	2350	0
65	20241018	184100	67179860	2350	2350	2350	2350	0
66	20241018	184000	67179860	2350	2350	2350	2350	0
67	20241018	183900	67179860	2350	2350	2350	2350	0
68	20241018	183800	67179860	2350	2350	2350	2350	0
69	20241018	183700	67179860	2350	2350	2350	2350	0
70	20241018	183600	67179860	2350	2350	2350	2350	0
71	20241018	183500	67179860	2350	2350	2350	2350	0
72	20241018	183400	67179860	2350	2350	2350	2350	0
73	20241018	183300	67179860	2350	2350	2350	2350	0
74	20241018	183200	67179860	2350	2350	2350	2350	0
75	20241018	183100	67179860	2350	2350	2350	2350	0
76	20241018	183000	67179860	2350	2350	2350	2350	0
77	20241018	182900	67179860	2350	2350	2350	2350	0
78	20241018	182800	67179860	2350	2350	2350	2350	0
79	20241018	182700	67179860	2350	2350	2350	2350	0
80	20241018	182600	67179860	2350	2350	2350	2350	0
81	20241018	182500	67179860	2350	2350	2350	2350	0
82	20241018	182400	67179860	2350	2350	2350	2350	0
83	20241018	182300	67179860	2350	2350	2350	2350	0
84	20241018	182200	67179860	2350	2350	2350	2350	0
85	20241018	182100	67179860	2350	2350	2350	2350	0
86	20241018	182000	67179860	2350	2350	2350	2350	0
87	20241018	181900	67179860	2350	2350	2350	2350	0
88	20241018	181800	67179860	2350	2350	2350	2350	0
89	20241018	181700	67179860	2350	2350	2350	2350	0
90	20241018	181600	67179860	2350	2350	2350	2350	0
91	20241018	181500	67179860	2350	2350	2350	2350	0
92	20241018	181400	67179860	2350	2350	2350	2350	313
93	20241018	181300	67179860	2350	2350	2350	2350	0
94	20241018	181200	67179860	2350	2350	2350	2350	0
95	20241018	181100	67179860	2350	2350	2350	2350	0
96	20241018	181000	67179860	2350	2350	2350	2350	0
97	20241018	180900	67179860	2350	2350	2350	2350	0
98	20241018	180800	67179860	2350	2350	2350	2350	0
99	20241018	180700	67179860	2350	2350	2350	2350	0
100	20241018	180600	67179860	2350	2350	2350	2350	0
101	20241018	180500	67179860	2350	2350	2350	2350	0
102	20241018	180400	67179860	2350	2350	2350	2350	0
103	20241018	180300	67179860	2350	2350	2350	2350	0
104	20241018	180200	67179860	2350	2350	2350	2350	0
105	20241018	180100	67179860	2350	2350	2350	2350	0
106	20241018	180000	67179860	2350	2350	2350	2350	0
107	20241018	175900	67179860	2350	2350	2350	2350	0
108	20241018	175800	67179860	2350	2350	2350	2350	0
109	20241018	175700	67179860	2350	2350	2350	2350	0
110	20241018	175600	67179860	2350	2350	2350	2350	0
111	20241018	175500	67179860	2350	2350	2350	2350	0
112	20241018	175400	67179860	2350	2350	2350	2350	0
113	20241018	175300	67179860	2350	2350	2350	2350	0
114	20241018	175200	67179860	2350	2350	2350	2350	0
115	20241018	175100	67179860	2350	2350	2350	2350	0
116	20241018	175000	67179860	2350	2350	2350	2350	0
117	20241018	174900	67179860	2350	2350	2350	2350	0
118	20241018	174800	67179860	2350	2350	2350	2350	0
119	20241018	174700	67179860	2350	2350	2350	2350	0
120	20241018	174600	67179860	2350	2350	2350	2350	0
121	20241018	174500	67179860	2350	2350	2350	2350	0
122	20241018	174400	67179860	2350	2350	2350	2350	313
123	20241018	174300	67179860	2350	2350	2350	2350	0
124	20241018	174200	67179860	2350	2350	2350	2350	0
125	20241018	174100	67179860	2350	2350	2350	2350	0
126	20241018	174000	67179860	2350	2350	2350	2350	0
127	20241018	173900	67179860	2350	2350	2350	2350	0
128	20241018	173800	67179860	2350	2350	2350	2350	0
129	20241018	173700	67179860	2350	2350	2350	2350	0
130	20241018	173600	67179860	2350	2350	2350	2350	0
131	20241018	173500	67179860	2350	2350	2350	2350	0
132	20241018	173400	67179860	2350	2350	2350	2350	0
133	20241018	173300	67179860	2350	2350	2350	2350	0
134	20241018	173200	67179860	2350	2350	2350	2350	0
135	20241018	173100	67179860	2350	2350	2350	2350	0
136	20241018	173000	67179860	2350	2350	2350	2350	0
137	20241018	172900	67179860	2350	2350	2350	2350	0
138	20241018	172800	67179860	2350	2350	2350	2350	0
139	20241018	172700	67179860	2350	2350	2350	2350	0
140	20241018	172600	67179860	2350	2350	2350	2350	0
141	20241018	172500	67179860	2350	2350	2350	2350	0
142	20241018	172400	67179860	2350	2350	2350	2350	0
143	20241018	172300	67179860	2350	2350	2350	2350	0
144	20241018	172200	67179860	2350	2350	2350	2350	0
145	20241018	172100	67179860	2350	2350	2350	2350	0
146	20241018	172000	67179860	2350	2350	2350	2350	0
147	20241018	171900	67179860	2350	2350	2350	2350	0
148	20241018	171800	67179860	2350	2350	2350	2350	0
149	20241018	171700	67179860	2350	2350	2350	2350	0
150	20241018	171600	67179860	2350	2350	2350	2350	0
151	20241018	171500	67179860	2350	2350	2350	2350	0
152	20241018	171400	67179860	2350	2350	2350	2350	313
153	20241018	171300	67179860	2350	2350	2350	2350	0
154	20241018	171200	67179860	2350	2350	2350	2350	0
155	20241018	171100	67179860	2350	2350	2350	2350	0
156	20241018	171000	67179860	2350	2350	2350	2350	0
157	20241018	170900	67179860	2350	2350	2350	2350	0
158	20241018	170800	67179860	2350	2350	2350	2350	0
159	20241018	170700	67179860	2350	2350	2350	2350	0
160	20241018	170600	67179860	2350	2350	2350	2350	0
161	20241018	170500	67179860	2350	2350	2350	2350	0
162	20241018	170400	67179860	2350	2350	2350	2350	0
163	20241018	170300	67179860	2350	2350	2350	2350	0
164	20241018	170200	67179860	2350	2350	2350	2350	0
165	20241018	170100	67179860	2350	2350	2350	2350	0
166	20241018	170000	67179860	2350	2350	2350	2350	0
167	20241018	165900	67179860	2350	2350	2350	2350	0
168	20241018	165800	67179860	2350	2350	2350	2350	0
169	20241018	165700	67179860	2350	2350	2350	2350	0
170	20241018	165600	67179860	2350	2350	2350	2350	0
171	20241018	165500	67179860	2350	2350	2350	2350	0
172	20241018	165400	67179860	2350	2350	2350	2350	0
173	20241018	165300	67179860	2350	2350	2350	2350	0
174	20241018	165200	67179860	2350	2350	2350	2350	0
175	20241018	165100	67179860	2350	2350	2350	2350	0
176	20241018	165000	67179860	2350	2350	2350	2350	0
177	20241018	164900	67179860	2350	2350	2350	2350	0
178	20241018	164800	67179860	2350	2350	2350	2350	0
179	20241018	164700	67179860	2350	2350	2350	2350	0
180	20241018	164600	67179860	2350	2350	2350	2350	0
181	20241018	164500	67179860	2350	2350	2350	2350	0
182	20241018	164400	67179860	2350	2350	2350	2350	313
183	20241018	164300	67179860	2350	2350	2350	2350	0
184	20241018	164200	67179860	2350	2350	2350	2350	0
185	20241018	164100	67179860	2350	2350	2350	2350	0
186	20241018	164000	67179860	2350	2350	2350	2350	0
187	20241018	163900	67179860	2350	2350	2350	2350	0
188	20241018	163800	67179860	2350	2350	2350	2350	0
189	20241018	163700	67179860	2350	2350	2350	2350	0
190	20241018	163600	67179860	2350	2350	2350	2350	0
191	20241018	163500	67179860	2350	2350	2350	2350	0
192	20241018	163400	67179860	2350	2350	2350	2350	0
193	20241018	163300	67179860	2350	2350	2350	2350	0
194	20241018	163200	67179860	2350	2350	2350	2350	0
195	20241018	163100	67179860	2350	2350	2350	2350	0
196	20241018	163000	67179860	2350	2350	2350	2350	0
197	20241018	162900	67179860	2350	2350	2350	2350	0
198	20241018	162800	67179860	2350	2350	2350	2350	0
199	20241018	162700	67179860	2350	2350	2350	2350	0
200	20241018	162600	67179860	2350	2350	2350	2350	0
201	20241018	162500	67179860	2350	2350	2350	2350	0
202	20241018	162400	67179860	2350	2350	2350	2350	0
203	20241018	162300	67179860	2350	2350	2350	2350	0
204	20241018	162200	67179860	2350	2350	2350	2350	0
205	20241018	162100	67179860	2350	2350	2350	2350	0
206	20241018	162000	67179860	2350	2350	2350	2350	0
207	20241018	161900	67179860	2350	2350	2350	2350	0
208	20241018	161800	67179860	2350	2350	2350	2350	0
209	20241018	161700	67179860	2350	2350	2350	2350	0
210	20241018	161600	67179860	2350	2350	2350	2350	0
211	20241018	161500	67179860	2350	2350	2350	2350	0
212	20241018	161400	67179860	2350	2350	2350	2350	313
213	20241018	161300	67179860	2350	2350	2350	2350	0
214	20241018	161200	67179860	2350	2350	2350	2350	0
215	20241018	161100	67179860	2350	2350	2350	2350	0
216	20241018	161000	67179860	2350	2350	2350	2350	0
217	20241018	160900	67179860	2350	2350	2350	2350	0
218	20241018	160800	67179860	2350	2350	2350	2350	0
219	20241018	160700	67179860	2350	2350	2350	2350	0
220	20241018	160600	67179860	2350	2350	2350	2350	0
221	20241018	160500	67179860	2350	2350	2350	2350	0
222	20241018	160400	67179860	2350	2350	2350	2350	0
223	20241018	160300	67179860	2350	2350	2350	2350	0
224	20241018	160200	67179860	2350	2350	2350	2350	0
225	20241018	160100	67179860	2350	2350	2350	2350	0
226	20241018	160000	67179860	2350	2350	2350	2350	0
227	20241018	155900	67179860	2350	2350	2350	2350	0
228	20241018	155800	67179860	2350	2350	2350	2350	0
229	20241018	155700	67179860	2350	2350	2350	2350	0
230	20241018	155600	67179860	2350	2350	2350	2350	0
231	20241018	155500	67179860	2350	2350	2350	2350	0
232	20241018	155400	67179860	2350	2350	2350	2350	0
233	20241018	155300	67179860	2350	2350	2350	2350	0
234	20241018	155200	67179860	2350	2350	2350	2350	0
235	20241018	155100	67179860	2350	2350	2350	2350	0
236	20241018	155000	67179860	2350	2350	2350	2350	0
237	20241018	154900	67179860	2350	2350	2350	2350	0
238	20241018	154800	67179860	2350	2350	2350	2350	0
239	20241018	154700	67179860	2350	2350	2350	2350	0
240	20241018	154600	67179860	2350	2350	2350	2350	0
241	20241018	154500	67179860	2350	2350	2350	2350	0
242	20241018	154400	67179860	2350	2350	2350	2350	313
243	20241018	154300	67179860	2350	2350	2350	2350	0
244	20241018	154200	67179860	2350	2350	2350	2350	0
245	20241018	154100	67179860	2350	2350	2350	2350	0
246	20241018	154000	67179860	2350	2350	2350	2350	0
247	20241018	153900	67179860	2350	2350	2350	2350	0
248	20241018	153800	67179860	2350	2350	2350	2350	0
249	20241018	153700	67179860	2350	2350	2350	2350	0
250	20241018	153600	67179860	2350	2350	2350	2350	0
251	20241018	153500	67179860	2350	2350	2350	2350	0
252	20241018	153400	67179860	2350	2350	2350	2350	0
253	20241018	153300	67179860	2350	2350	2350	2350	0
254	20241018	153200	67179860	2350	2350	2350	2350	0
255	20241018	153100	67179860	2350	2350	2350	2350	0
256	20241018	153000	67179860	2350	2350	2350	2350	313
257	20241018	152900	66444310	2345	2345	2345	2345	0
258	20241018	152800	66444310	2345	2345	2345	2345	0
259	20241018	152700	66444310	2345	2345	2345	2345	0
260	20241018	152600	66444310	2345	2345	2345	2345	0
261	20241018	152500	66444310	2345	2345	2345	2345	0
262	20241018	152400	66444310	2345	2345	2345	2345	0
263	20241018	152300	66444310	2345	2345	2345	2345	0
264	20241018	152200	66444310	2345	2345	2345	2345	0
265	20241018	152100	66444310	2345	2345	2345	2345	0
266	20241018	152000	66444310	2345	2345	2345	2345	0
267	20241018	151900	66444310	2345	2330	2345	2330	416
268	20241018	151800	65475015	2325	2330	2330	2325	107
269	20241018	151700	65226105	2335	2340	2340	2335	204
270	20241018	151600	64749265	2340	2340	2340	2340	4
271	20241018	151500	64739905	2335	2335	2335	2335	3
272	20241018	151400	64732900	2340	2340	2340	2340	0
273	20241018	151300	64732900	2340	2340	2340	2340	0
274	20241018	151200	64732900	2340	2340	2340	2340	0
275	20241018	151100	64732900	2340	2340	2340	2340	0
276	20241018	151000	64732900	2340	2340	2340	2340	0
277	20241018	150900	64732900	2340	2340	2340	2340	0
278	20241018	150800	64732900	2340	2340	2340	2340	5
279	20241018	150700	64721200	2340	2340	2340	2340	0
280	20241018	150600	64721200	2340	2340	2340	2340	6
281	20241018	150500	64707160	2320	2320	2320	2320	0
282	20241018	150400	64707160	2320	2320	2320	2320	114
283	20241018	150300	64442680	2305	2350	2350	2305	3931
284	20241018	150200	55335165	2355	2355	2355	2355	0
285	20241018	150100	55335165	2355	2355	2355	2355	0
286	20241018	150000	55335165	2355	2355	2355	2355	0
287	20241018	145900	55335165	2355	2355	2355	2355	0
288	20241018	145800	55335165	2355	2355	2355	2355	0
289	20241018	145700	55335165	2355	2355	2355	2355	0
290	20241018	145600	55335165	2355	2355	2355	2350	6
291	20241018	145500	55321045	2360	2360	2360	2360	5
292	20241018	145400	55309245	2360	2360	2360	2360	6
293	20241018	145300	55295085	2360	2360	2360	2360	2
294	20241018	145200	55290365	2350	2350	2350	2350	0
295	20241018	145100	55290365	2350	2350	2350	2350	0
296	20241018	145000	55290365	2350	2350	2350	2350	0
297	20241018	144900	55290365	2350	2350	2350	2350	0
298	20241018	144800	55290365	2350	2350	2350	2350	7
299	20241018	144700	55273915	2350	2350	2350	2350	0
300	20241018	144600	55273915	2350	2350	2350	2350	0
301	20241018	144500	55273915	2350	2350	2350	2350	0
302	20241018	144400	55273915	2350	2350	2350	2350	0
303	20241018	144300	55273915	2350	2350	2350	2350	2
304	20241018	144200	55269215	2350	2350	2350	2350	0
305	20241018	144100	55269215	2350	2350	2350	2350	0
306	20241018	144000	55269215	2350	2350	2350	2350	73
307	20241018	143900	55097665	2360	2360	2360	2360	0
308	20241018	143800	55097665	2360	2360	2360	2360	0
309	20241018	143700	55097665	2360	2360	2360	2360	1
310	20241018	143600	55095305	2360	2360	2360	2360	0
311	20241018	143500	55095305	2360	2360	2360	2360	0
312	20241018	143400	55095305	2360	2360	2360	2360	0
313	20241018	143300	55095305	2360	2360	2360	2360	0
314	20241018	143200	55095305	2360	2360	2360	2360	0
315	20241018	143100	55095305	2360	2360	2360	2360	0
316	20241018	143000	55095305	2360	2360	2360	2360	0
317	20241018	142900	55095305	2360	2360	2360	2360	0
318	20241018	142800	55095305	2360	2360	2360	2360	0
319	20241018	142700	55095305	2360	2360	2360	2360	0
320	20241018	142600	55095305	2360	2360	2360	2360	0
321	20241018	142500	55095305	2360	2360	2360	2360	0
322	20241018	142400	55095305	2360	2360	2360	2360	0
323	20241018	142300	55095305	2360	2360	2360	2360	0
324	20241018	142200	55095305	2360	2360	2360	2360	0
325	20241018	142100	55095305	2360	2360	2360	2360	0
326	20241018	142000	55095305	2360	2360	2360	2360	0
327	20241018	141900	55095305	2360	2360	2360	2360	0
328	20241018	141800	55095305	2360	2360	2360	2360	0
329	20241018	141700	55095305	2360	2360	2360	2360	0
330	20241018	141600	55095305	2360	2360	2360	2360	38
331	20241018	141500	55005625	2350	2350	2350	2350	0
332	20241018	141400	55005625	2350	2350	2350	2350	0
333	20241018	141300	55005625	2350	2350	2350	2350	0
334	20241018	141200	55005625	2350	2350	2350	2350	0
335	20241018	141100	55005625	2350	2350	2350	2350	0
336	20241018	141000	55005625	2350	2350	2350	2350	3
337	20241018	140900	54998575	2345	2345	2345	2345	0
338	20241018	140800	54998575	2345	2345	2345	2345	0
339	20241018	140700	54998575	2345	2345	2345	2345	0
340	20241018	140600	54998575	2345	2345	2345	2345	0
341	20241018	140500	54998575	2345	2345	2345	2345	0
342	20241018	140400	54998575	2345	2345	2345	2345	0
343	20241018	140300	54998575	2345	2345	2345	2345	0
344	20241018	140200	54998575	2345	2345	2345	2345	0
345	20241018	140100	54998575	2345	2345	2345	2345	0
346	20241018	140000	54998575	2345	2345	2345	2345	0
347	20241018	135900	54998575	2345	2345	2345	2345	0
348	20241018	135800	54998575	2345	2345	2345	2345	0
349	20241018	135700	54998575	2345	2345	2345	2345	0
350	20241018	135600	54998575	2345	2345	2345	2345	0
351	20241018	135500	54998575	2345	2345	2345	2345	0
352	20241018	135400	54998575	2345	2345	2345	2345	4
353	20241018	135300	54989195	2345	2345	2345	2345	0
354	20241018	135200	54989195	2345	2345	2345	2345	0
355	20241018	135100	54989195	2345	2345	2345	2345	0
356	20241018	135000	54989195	2345	2345	2345	2345	0
357	20241018	134900	54989195	2345	2345	2345	2345	0
358	20241018	134800	54989195	2345	2345	2345	2345	0
359	20241018	134700	54989195	2345	2345	2345	2345	0
360	20241018	134600	54989195	2345	2345	2345	2345	0
361	20241018	134500	54989195	2345	2345	2345	2345	0
362	20241018	134400	54989195	2345	2345	2345	2345	246
363	20241018	134300	54412325	2365	2365	2365	2365	0
364	20241018	134200	54412325	2365	2365	2365	2365	0
365	20241018	134100	54412325	2365	2365	2365	2365	0
366	20241018	134000	54412325	2365	2365	2365	2365	0
367	20241018	133900	54412325	2365	2365	2365	2365	0
368	20241018	133800	54412325	2365	2365	2365	2365	0
369	20241018	133700	54412325	2365	2365	2365	2365	0
370	20241018	133600	54412325	2365	2365	2365	2365	0
371	20241018	133500	54412325	2365	2365	2365	2365	0
372	20241018	133400	54412325	2365	2365	2365	2365	0
373	20241018	133300	54412325	2365	2365	2365	2365	0
374	20241018	133200	54412325	2365	2355	2365	2355	75
375	20241018	133100	54235350	2365	2365	2365	2365	0
376	20241018	133000	54235350	2365	2365	2365	2365	0
377	20241018	132900	54235350	2365	2365	2365	2365	0
378	20241018	132800	54235350	2365	2365	2365	2365	0
379	20241018	132700	54235350	2365	2365	2365	2365	0
380	20241018	132600	54235350	2365	2365	2365	2365	0
381	20241018	132500	54235350	2365	2365	2365	2365	0
382	20241018	132400	54235350	2365	2365	2365	2365	0
383	20241018	132300	54235350	2365	2365	2365	2365	0
384	20241018	132200	54235350	2365	2365	2365	2365	0
385	20241018	132100	54235350	2365	2365	2365	2365	0
386	20241018	132000	54235350	2365	2340	2365	2340	100
387	20241018	131900	53999865	2340	2340	2340	2340	0
388	20241018	131800	53999865	2340	2340	2340	2340	0
389	20241018	131700	53999865	2340	2340	2340	2340	0
390	20241018	131600	53999865	2340	2340	2340	2340	0
391	20241018	131500	53999865	2340	2340	2340	2340	0
392	20241018	131400	53999865	2340	2340	2340	2340	0
393	20241018	131300	53999865	2340	2340	2340	2340	0
394	20241018	131200	53999865	2340	2340	2340	2340	0
395	20241018	131100	53999865	2340	2340	2340	2340	0
396	20241018	131000	53999865	2340	2340	2340	2340	0
397	20241018	130900	53999865	2340	2340	2340	2340	0
398	20241018	130800	53999865	2340	2340	2340	2340	0
399	20241018	130700	53999865	2340	2340	2340	2340	0
400	20241018	130600	53999865	2340	2340	2340	2340	0
401	20241018	130500	53999865	2340	2340	2340	2340	0
402	20241018	130400	53999865	2340	2340	2340	2340	27
403	20241018	130300	53936685	2345	2345	2345	2345	0
404	20241018	130200	53936685	2345	2345	2345	2345	0
405	20241018	130100	53936685	2345	2345	2345	2345	0
406	20241018	130000	53936685	2345	2345	2345	2345	0
407	20241018	125900	53936685	2345	2345	2345	2345	0
408	20241018	125800	53936685	2345	2345	2345	2345	28
409	20241018	125700	53871025	2345	2345	2345	2345	1100
410	20241018	125600	51291525	2360	2360	2360	2360	0
411	20241018	125500	51291525	2360	2360	2360	2360	0
412	20241018	125400	51291525	2360	2360	2360	2360	0
413	20241018	125300	51291525	2360	2345	2360	2345	5
414	20241018	125200	51279785	2345	2345	2345	2345	1000
415	20241018	125100	48934785	2345	2345	2345	2345	11
416	20241018	125000	48908990	2370	2370	2370	2370	0
417	20241018	124900	48908990	2370	2370	2370	2370	0
418	20241018	124800	48908990	2370	2370	2370	2370	0
419	20241018	124700	48908990	2370	2340	2370	2320	2200
420	20241018	124600	43767590	2350	2350	2350	2350	0
421	20241018	124500	43767590	2350	2345	2350	2345	300
422	20241018	124400	43062665	2345	2345	2345	2345	0
423	20241018	124300	43062665	2345	2345	2345	2345	0
424	20241018	124200	43062665	2345	2345	2345	2345	1
425	20241018	124100	43060320	2330	2340	2340	2330	400
426	20241018	124000	42127970	2345	2345	2345	2345	0
427	20241018	123900	42127970	2345	2345	2345	2345	6
428	20241018	123800	42113900	2345	2345	2345	2345	0
429	20241018	123700	42113900	2345	2345	2345	2345	10
430	20241018	123600	42090450	2345	2345	2345	2345	0
431	20241018	123500	42090450	2345	2345	2345	2345	20
432	20241018	123400	42043550	2345	2345	2345	2345	10
433	20241018	123300	42020100	2345	2345	2345	2345	0
434	20241018	123200	42020100	2345	2345	2345	2345	0
435	20241018	123100	42020100	2345	2345	2345	2345	3
436	20241018	123000	42013065	2345	2345	2345	2345	17
437	20241018	122900	41973200	2345	2345	2345	2345	0
438	20241018	122800	41973200	2345	2345	2345	2345	0
439	20241018	122700	41973200	2345	2345	2345	2345	0
440	20241018	122600	41973200	2345	2345	2345	2345	0
441	20241018	122500	41973200	2345	2345	2345	2345	0
442	20241018	122400	41973200	2345	2345	2345	2345	0
443	20241018	122300	41973200	2345	2345	2345	2345	0
444	20241018	122200	41973200	2345	2345	2345	2345	0
445	20241018	122100	41973200	2345	2345	2345	2345	0
446	20241018	122000	41973200	2345	2345	2345	2345	0
447	20241018	121900	41973200	2345	2345	2345	2345	0
448	20241018	121800	41973200	2345	2345	2345	2345	0
449	20241018	121700	41973200	2345	2345	2345	2345	0
450	20241018	121600	41973200	2345	2345	2345	2345	102
451	20241018	121500	41734010	2345	2345	2345	2345	100
452	20241018	121400	41499510	2345	2345	2345	2345	99
453	20241018	121300	41267355	2345	2345	2345	2345	60
454	20241018	121200	41126655	2345	2345	2345	2345	0
455	20241018	121100	41126655	2345	2345	2345	2345	0
456	20241018	121000	41126655	2345	2345	2345	2345	0
457	20241018	120900	41126655	2345	2345	2345	2345	0
458	20241018	120800	41126655	2345	2345	2345	2345	0
459	20241018	120700	41126655	2345	2345	2345	2345	0
460	20241018	120600	41126655	2345	2345	2345	2345	0
461	20241018	120500	41126655	2345	2345	2345	2345	0
462	20241018	120400	41126655	2345	2345	2345	2345	1
463	20241018	120300	41124310	2345	2345	2345	2345	0
464	20241018	120200	41124310	2345	2345	2345	2345	0
465	20241018	120100	41124310	2345	2345	2345	2345	0
466	20241018	120000	41124310	2345	2345	2345	2345	0
467	20241018	115900	41124310	2345	2345	2345	2345	0
468	20241018	115800	41124310	2345	2345	2345	2345	0
469	20241018	115700	41124310	2345	2345	2345	2345	0
470	20241018	115600	41124310	2345	2345	2345	2345	0
471	20241018	115500	41124310	2345	2345	2345	2345	0
472	20241018	115400	41124310	2345	2345	2345	2345	0
473	20241018	115300	41124310	2345	2345	2345	2345	9
474	20241018	115200	41103205	2345	2345	2345	2345	31
475	20241018	115100	41030510	2350	2350	2350	2350	0
476	20241018	115000	41030510	2350	2350	2350	2350	0
477	20241018	114900	41030510	2350	2350	2350	2350	0
478	20241018	114800	41030510	2350	2350	2350	2350	0
479	20241018	114700	41030510	2350	2350	2350	2350	0
480	20241018	114600	41030510	2350	2350	2350	2350	0
481	20241018	114500	41030510	2350	2350	2350	2350	0
482	20241018	114400	41030510	2350	2350	2350	2350	0
483	20241018	114300	41030510	2350	2350	2350	2350	0
484	20241018	114200	41030510	2350	2350	2350	2350	0
485	20241018	114100	41030510	2350	2350	2350	2350	0
486	20241018	114000	41030510	2350	2350	2350	2350	0
487	20241018	113900	41030510	2350	2350	2350	2350	6
488	20241018	113800	41016410	2370	2370	2370	2370	0
489	20241018	113700	41016410	2370	2370	2370	2370	0
490	20241018	113600	41016410	2370	2370	2370	2370	0
491	20241018	113500	41016410	2370	2370	2370	2370	0
492	20241018	113400	41016410	2370	2370	2370	2370	0
493	20241018	113300	41016410	2370	2370	2370	2370	0
494	20241018	113200	41016410	2370	2370	2370	2370	0
495	20241018	113100	41016410	2370	2370	2370	2370	0
496	20241018	113000	41016410	2370	2370	2370	2370	0
497	20241018	112900	41016410	2370	2370	2370	2370	0
498	20241018	112800	41016410	2370	2370	2370	2370	0
499	20241018	112700	41016410	2370	2370	2370	2370	0
500	20241018	112600	41016410	2370	2370	2370	2370	0
501	20241018	112500	41016410	2370	2370	2370	2370	0
502	20241018	112400	41016410	2370	2370	2370	2370	0
503	20241018	112300	41016410	2370	2370	2370	2370	0
504	20241018	112200	41016410	2370	2370	2370	2370	0
505	20241018	112100	41016410	2370	2370	2370	2370	0
506	20241018	112000	41016410	2370	2370	2370	2370	0
507	20241018	111900	41016410	2370	2370	2370	2370	0
508	20241018	111800	41016410	2370	2370	2370	2370	0
509	20241018	111700	41016410	2370	2370	2370	2370	0
510	20241018	111600	41016410	2370	2370	2370	2370	0
511	20241018	111500	41016410	2370	2370	2370	2370	0
512	20241018	111400	41016410	2370	2370	2370	2370	0
513	20241018	111300	41016410	2370	2370	2370	2370	0
514	20241018	111200	41016410	2370	2370	2370	2370	0
515	20241018	111100	41016410	2370	2370	2370	2370	0
516	20241018	111000	41016410	2370	2370	2370	2370	0
517	20241018	110900	41016410	2370	2370	2370	2370	0
518	20241018	110800	41016410	2370	2370	2370	2370	0
519	20241018	110700	41016410	2370	2365	2370	2365	10
520	20241018	110600	40992750	2355	2355	2355	2355	0
521	20241018	110500	40992750	2355	2355	2355	2355	0
522	20241018	110400	40992750	2355	2355	2355	2355	0
523	20241018	110300	40992750	2355	2355	2355	2355	174
524	20241018	110200	40582980	2355	2355	2355	2355	0
525	20241018	110100	40582980	2355	2355	2355	2355	0
526	20241018	110000	40582980	2355	2355	2355	2355	0
527	20241018	105900	40582980	2355	2355	2355	2355	0
528	20241018	105800	40582980	2355	2355	2355	2355	0
529	20241018	105700	40582980	2355	2355	2355	2355	0
530	20241018	105600	40582980	2355	2355	2355	2355	0
531	20241018	105500	40582980	2355	2355	2355	2355	0
532	20241018	105400	40582980	2355	2355	2355	2355	0
533	20241018	105300	40582980	2355	2355	2355	2355	0
534	20241018	105200	40582980	2355	2355	2355	2355	0
535	20241018	105100	40582980	2355	2355	2355	2355	0
536	20241018	105000	40582980	2355	2355	2355	2355	0
537	20241018	104900	40582980	2355	2355	2355	2355	0
538	20241018	104800	40582980	2355	2355	2355	2355	0
539	20241018	104700	40582980	2355	2355	2355	2355	0
540	20241018	104600	40582980	2355	2355	2355	2355	0
541	20241018	104500	40582980	2355	2355	2355	2355	0
542	20241018	104400	40582980	2355	2355	2355	2355	0
543	20241018	104300	40582980	2355	2355	2355	2355	0
544	20241018	104200	40582980	2355	2355	2355	2355	0
545	20241018	104100	40582980	2355	2355	2355	2355	0
546	20241018	104000	40582980	2355	2355	2355	2355	0
547	20241018	103900	40582980	2355	2355	2355	2355	0
548	20241018	103800	40582980	2355	2355	2355	2355	0
549	20241018	103700	40582980	2355	2355	2355	2355	0
550	20241018	103600	40582980	2355	2355	2355	2355	0
551	20241018	103500	40582980	2355	2355	2355	2355	0
552	20241018	103400	40582980	2355	2355	2355	2355	0
553	20241018	103300	40582980	2355	2355	2355	2355	0
554	20241018	103200	40582980	2355	2355	2355	2355	0
555	20241018	103100	40582980	2355	2355	2355	2355	0
556	20241018	103000	40582980	2355	2355	2355	2355	0
557	20241018	102900	40582980	2355	2355	2355	2355	0
558	20241018	102800	40582980	2355	2355	2355	2355	7
559	20241018	102700	40566495	2355	2355	2355	2355	0
560	20241018	102600	40566495	2355	2355	2355	2355	0
561	20241018	102500	40566495	2355	2355	2355	2355	0
562	20241018	102400	40566495	2355	2355	2355	2355	0
563	20241018	102300	40566495	2355	2355	2355	2355	0
564	20241018	102200	40566495	2355	2355	2355	2355	0
565	20241018	102100	40566495	2355	2355	2355	2355	0
566	20241018	102000	40566495	2355	2355	2355	2355	0
567	20241018	101900	40566495	2355	2355	2355	2355	200
568	20241018	101800	40095495	2330	2330	2330	2330	0
569	20241018	101700	40095495	2330	2330	2330	2330	0
570	20241018	101600	40095495	2330	2335	2335	2330	4247
571	20241018	101500	30199910	2330	2330	2330	2330	0
572	20241018	101400	30199910	2330	2335	2335	2330	399
573	20241018	101300	29268860	2335	2335	2335	2335	0
574	20241018	101200	29268860	2335	2350	2350	2335	358
575	20241018	101100	28431660	2355	2355	2355	2355	0
576	20241018	101000	28431660	2355	2355	2355	2355	0
577	20241018	100900	28431660	2355	2355	2355	2355	0
578	20241018	100800	28431660	2355	2355	2355	2355	0
579	20241018	100700	28431660	2355	2355	2355	2355	0
580	20241018	100600	28431660	2355	2355	2355	2355	5
581	20241018	100500	28419885	2355	2355	2355	2355	0
582	20241018	100400	28419885	2355	2355	2355	2355	0
583	20241018	100300	28419885	2355	2355	2355	2355	0
584	20241018	100200	28419885	2355	2355	2355	2355	10
585	20241018	100100	28396335	2355	2355	2355	2355	0
586	20241018	100000	28396335	2355	2355	2355	2355	0
587	20241018	095900	28396335	2355	2355	2355	2355	0
588	20241018	095800	28396335	2355	2350	2355	2350	500
589	20241018	095700	27221315	2350	2345	2350	2345	45
590	20241018	095600	27115775	2345	2345	2345	2345	0
591	20241018	095500	27115775	2345	2345	2345	2345	3
592	20241018	095400	27108740	2350	2350	2350	2350	2
593	20241018	095300	27104040	2350	2350	2350	2350	0
594	20241018	095200	27104040	2350	2350	2350	2350	1
595	20241018	095100	27101690	2355	2355	2355	2355	0
596	20241018	095000	27101690	2355	2355	2355	2355	0
597	20241018	094900	27101690	2355	2355	2355	2355	0
598	20241018	094800	27101690	2355	2355	2355	2355	1
599	20241018	094700	27099335	2340	2345	2345	2340	198
600	20241018	094600	26636010	2340	2350	2350	2340	651
601	20241018	094500	25109300	2355	2350	2355	2350	301
602	20241018	094400	24401945	2355	2355	2355	2355	16
603	20241018	094300	24364265	2355	2355	2355	2355	0
604	20241018	094200	24364265	2355	2355	2355	2355	1
605	20241018	094100	24361910	2355	2355	2355	2355	0
606	20241018	094000	24361910	2355	2355	2355	2355	0
607	20241018	093900	24361910	2355	2355	2355	2355	0
608	20241018	093800	24361910	2355	2355	2355	2355	259
609	20241018	093700	23751965	2355	2355	2355	2355	207
610	20241018	093600	23264480	2355	2355	2355	2355	9
611	20241018	093500	23243285	2355	2355	2355	2355	27
612	20241018	093400	23179700	2350	2350	2350	2350	1
613	20241018	093300	23177350	2355	2355	2355	2350	1288
614	20241018	093200	20144250	2250	2250	2250	2250	0
615	20241018	093100	20144250	2250	2250	2250	2250	0
616	20241018	093000	20144250	2250	2365	2365	2250	2600
617	20241018	092900	14111215	2365	2385	2385	2365	4662
618	20241018	092800	3035750	2390	2390	2390	2390	1
619	20241018	092700	3033360	2385	2385	2385	2385	300
620	20241018	092600	2317860	2390	2390	2390	2390	5
621	20241018	092500	2305910	2390	2390	2390	2390	0
622	20241018	092400	2305910	2390	2390	2390	2390	642
623	20241018	092300	771530	2390	2390	2390	2390	0
624	20241018	092200	771530	2390	2390	2390	2390	30
625	20241018	092100	699830	2400	2400	2400	2400	0
626	20241018	092000	699830	2400	2400	2400	2400	0
627	20241018	091900	699830	2400	2400	2400	2400	0
628	20241018	091800	699830	2400	2400	2400	2400	0
629	20241018	091700	699830	2400	2400	2400	2400	0
630	20241018	091600	699830	2400	2400	2400	2400	0
631	20241018	091500	699830	2400	2400	2400	2400	0
632	20241018	091400	699830	2400	2400	2400	2400	0
633	20241018	091300	699830	2400	2400	2400	2400	0
634	20241018	091200	699830	2400	2400	2400	2400	0
635	20241018	091100	699830	2400	2400	2400	2400	0
636	20241018	091000	699830	2400	2400	2400	2400	0
637	20241018	090900	699830	2400	2400	2400	2400	0
638	20241018	090800	699830	2400	2400	2400	2400	0
639	20241018	090700	699830	2400	2400	2400	2400	0
640	20241018	090600	699830	2400	2400	2400	2400	0
641	20241018	090500	699830	2400	2400	2400	2400	0
642	20241018	090400	699830	2400	2400	2400	2400	0
643	20241018	090300	699830	2400	2395	2400	2390	192
644	20241018	090200	240000	2400	2400	2400	2400	0
645	20241018	090100	240000	2400	2400	2400	2400	0
646	20241018	090000	240000	2400	2400	2400	2400	100