KissMeData/011230/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185600	62141455	2980	2980	2980	2980	27
3	20241018	185500	62141455	2980	2980	2980	2980	0
4	20241018	185400	62141455	2980	2980	2980	2980	0
5	20241018	185300	62141455	2980	2980	2980	2980	0
6	20241018	185200	62141455	2980	2980	2980	2980	0
7	20241018	185100	62141455	2980	2980	2980	2980	0
8	20241018	185000	62141455	2980	2980	2980	2980	0
9	20241018	184900	62141455	2980	2980	2980	2980	0
10	20241018	184800	62141455	2980	2980	2980	2980	0
11	20241018	184700	62141455	2980	2980	2980	2980	0
12	20241018	184600	62141455	2980	2980	2980	2980	0
13	20241018	184500	62141455	2980	2980	2980	2980	0
14	20241018	184400	62141455	2980	2980	2980	2980	0
15	20241018	184300	62141455	2980	2980	2980	2980	0
16	20241018	184200	62141455	2980	2980	2980	2980	0
17	20241018	184100	62141455	2980	2980	2980	2980	0
18	20241018	184000	62141455	2980	2980	2980	2980	0
19	20241018	183900	62141455	2980	2980	2980	2980	0
20	20241018	183800	62141455	2980	2980	2980	2980	0
21	20241018	183700	62141455	2980	2980	2980	2980	0
22	20241018	183600	62141455	2980	2980	2980	2980	0
23	20241018	183500	62141455	2980	2980	2980	2980	0
24	20241018	183400	62141455	2980	2980	2980	2980	0
25	20241018	183300	62141455	2980	2980	2980	2980	0
26	20241018	183200	62141455	2980	2980	2980	2980	0
27	20241018	183100	62141455	2980	2980	2980	2980	0
28	20241018	183000	62141455	2980	2980	2980	2980	0
29	20241018	182900	62141455	2980	2980	2980	2980	0
30	20241018	182800	62141455	2980	2980	2980	2980	0
31	20241018	182700	62141455	2980	2980	2980	2980	0
32	20241018	182600	62141455	2980	2980	2980	2980	27
33	20241018	182500	62141455	2980	2980	2980	2980	0
34	20241018	182400	62141455	2980	2980	2980	2980	0
35	20241018	182300	62141455	2980	2980	2980	2980	0
36	20241018	182200	62141455	2980	2980	2980	2980	0
37	20241018	182100	62141455	2980	2980	2980	2980	0
38	20241018	182000	62141455	2980	2980	2980	2980	0
39	20241018	181900	62141455	2980	2980	2980	2980	0
40	20241018	181800	62141455	2980	2980	2980	2980	0
41	20241018	181700	62141455	2980	2980	2980	2980	0
42	20241018	181600	62141455	2980	2980	2980	2980	0
43	20241018	181500	62141455	2980	2980	2980	2980	0
44	20241018	181400	62141455	2980	2980	2980	2980	0
45	20241018	181300	62141455	2980	2980	2980	2980	0
46	20241018	181200	62141455	2980	2980	2980	2980	0
47	20241018	181100	62141455	2980	2980	2980	2980	0
48	20241018	181000	62141455	2980	2980	2980	2980	0
49	20241018	180900	62141455	2980	2980	2980	2980	0
50	20241018	180800	62141455	2980	2980	2980	2980	0
51	20241018	180700	62141455	2980	2980	2980	2980	0
52	20241018	180600	62141455	2980	2980	2980	2980	0
53	20241018	180500	62141455	2980	2980	2980	2980	0
54	20241018	180400	62141455	2980	2980	2980	2980	0
55	20241018	180300	62141455	2980	2980	2980	2980	0
56	20241018	180200	62141455	2980	2980	2980	2980	0
57	20241018	180100	62141455	2980	2980	2980	2980	0
58	20241018	180000	62141455	2980	2980	2980	2980	0
59	20241018	175900	62141455	2980	2980	2980	2980	0
60	20241018	175800	62141455	2980	2980	2980	2980	0
61	20241018	175700	62141455	2980	2980	2980	2980	0
62	20241018	175600	62141455	2980	2980	2980	2980	27
63	20241018	175500	62141455	2980	2980	2980	2980	0
64	20241018	175400	62141455	2980	2980	2980	2980	0
65	20241018	175300	62141455	2980	2980	2980	2980	0
66	20241018	175200	62141455	2980	2980	2980	2980	0
67	20241018	175100	62141455	2980	2980	2980	2980	0
68	20241018	175000	62141455	2980	2980	2980	2980	0
69	20241018	174900	62141455	2980	2980	2980	2980	0
70	20241018	174800	62141455	2980	2980	2980	2980	0
71	20241018	174700	62141455	2980	2980	2980	2980	0
72	20241018	174600	62141455	2980	2980	2980	2980	0
73	20241018	174500	62141455	2980	2980	2980	2980	0
74	20241018	174400	62141455	2980	2980	2980	2980	0
75	20241018	174300	62141455	2980	2980	2980	2980	0
76	20241018	174200	62141455	2980	2980	2980	2980	0
77	20241018	174100	62141455	2980	2980	2980	2980	0
78	20241018	174000	62141455	2980	2980	2980	2980	0
79	20241018	173900	62141455	2980	2980	2980	2980	0
80	20241018	173800	62141455	2980	2980	2980	2980	0
81	20241018	173700	62141455	2980	2980	2980	2980	0
82	20241018	173600	62141455	2980	2980	2980	2980	0
83	20241018	173500	62141455	2980	2980	2980	2980	0
84	20241018	173400	62141455	2980	2980	2980	2980	0
85	20241018	173300	62141455	2980	2980	2980	2980	0
86	20241018	173200	62141455	2980	2980	2980	2980	0
87	20241018	173100	62141455	2980	2980	2980	2980	0
88	20241018	173000	62141455	2980	2980	2980	2980	0
89	20241018	172900	62141455	2980	2980	2980	2980	0
90	20241018	172800	62141455	2980	2980	2980	2980	0
91	20241018	172700	62141455	2980	2980	2980	2980	0
92	20241018	172600	62141455	2980	2980	2980	2980	27
93	20241018	172500	62141455	2980	2980	2980	2980	0
94	20241018	172400	62141455	2980	2980	2980	2980	0
95	20241018	172300	62141455	2980	2980	2980	2980	0
96	20241018	172200	62141455	2980	2980	2980	2980	0
97	20241018	172100	62141455	2980	2980	2980	2980	0
98	20241018	172000	62141455	2980	2980	2980	2980	0
99	20241018	171900	62141455	2980	2980	2980	2980	0
100	20241018	171800	62141455	2980	2980	2980	2980	0
101	20241018	171700	62141455	2980	2980	2980	2980	0
102	20241018	171600	62141455	2980	2980	2980	2980	0
103	20241018	171500	62141455	2980	2980	2980	2980	0
104	20241018	171400	62141455	2980	2980	2980	2980	0
105	20241018	171300	62141455	2980	2980	2980	2980	0
106	20241018	171200	62141455	2980	2980	2980	2980	0
107	20241018	171100	62141455	2980	2980	2980	2980	0
108	20241018	171000	62141455	2980	2980	2980	2980	0
109	20241018	170900	62141455	2980	2980	2980	2980	0
110	20241018	170800	62141455	2980	2980	2980	2980	0
111	20241018	170700	62141455	2980	2980	2980	2980	0
112	20241018	170600	62141455	2980	2980	2980	2980	0
113	20241018	170500	62141455	2980	2980	2980	2980	0
114	20241018	170400	62141455	2980	2980	2980	2980	0
115	20241018	170300	62141455	2980	2980	2980	2980	0
116	20241018	170200	62141455	2980	2980	2980	2980	0
117	20241018	170100	62141455	2980	2980	2980	2980	0
118	20241018	170000	62141455	2980	2980	2980	2980	0
119	20241018	165900	62141455	2980	2980	2980	2980	0
120	20241018	165800	62141455	2980	2980	2980	2980	0
121	20241018	165700	62141455	2980	2980	2980	2980	0
122	20241018	165600	62141455	2980	2980	2980	2980	27
123	20241018	165500	62141455	2980	2980	2980	2980	0
124	20241018	165400	62141455	2980	2980	2980	2980	0
125	20241018	165300	62141455	2980	2980	2980	2980	0
126	20241018	165200	62141455	2980	2980	2980	2980	0
127	20241018	165100	62141455	2980	2980	2980	2980	0
128	20241018	165000	62141455	2980	2980	2980	2980	0
129	20241018	164900	62141455	2980	2980	2980	2980	0
130	20241018	164800	62141455	2980	2980	2980	2980	0
131	20241018	164700	62141455	2980	2980	2980	2980	0
132	20241018	164600	62141455	2980	2980	2980	2980	0
133	20241018	164500	62141455	2980	2980	2980	2980	0
134	20241018	164400	62141455	2980	2980	2980	2980	0
135	20241018	164300	62141455	2980	2980	2980	2980	0
136	20241018	164200	62141455	2980	2980	2980	2980	0
137	20241018	164100	62141455	2980	2980	2980	2980	0
138	20241018	164000	62141455	2980	2980	2980	2980	0
139	20241018	163900	62141455	2980	2980	2980	2980	0
140	20241018	163800	62141455	2980	2980	2980	2980	0
141	20241018	163700	62141455	2980	2980	2980	2980	0
142	20241018	163600	62141455	2980	2980	2980	2980	0
143	20241018	163500	62141455	2980	2980	2980	2980	0
144	20241018	163400	62141455	2980	2980	2980	2980	0
145	20241018	163300	62141455	2980	2980	2980	2980	0
146	20241018	163200	62141455	2980	2980	2980	2980	0
147	20241018	163100	62141455	2980	2980	2980	2980	0
148	20241018	163000	62141455	2980	2980	2980	2980	0
149	20241018	162900	62141455	2980	2980	2980	2980	0
150	20241018	162800	62141455	2980	2980	2980	2980	0
151	20241018	162700	62141455	2980	2980	2980	2980	0
152	20241018	162600	62141455	2980	2980	2980	2980	27
153	20241018	162500	62141455	2980	2980	2980	2980	0
154	20241018	162400	62141455	2980	2980	2980	2980	0
155	20241018	162300	62141455	2980	2980	2980	2980	0
156	20241018	162200	62141455	2980	2980	2980	2980	0
157	20241018	162100	62141455	2980	2980	2980	2980	0
158	20241018	162000	62141455	2980	2980	2980	2980	0
159	20241018	161900	62141455	2980	2980	2980	2980	0
160	20241018	161800	62141455	2980	2980	2980	2980	0
161	20241018	161700	62141455	2980	2980	2980	2980	0
162	20241018	161600	62141455	2980	2980	2980	2980	0
163	20241018	161500	62141455	2980	2980	2980	2980	0
164	20241018	161400	62141455	2980	2980	2980	2980	0
165	20241018	161300	62141455	2980	2980	2980	2980	0
166	20241018	161200	62141455	2980	2980	2980	2980	0
167	20241018	161100	62141455	2980	2980	2980	2980	0
168	20241018	161000	62141455	2980	2980	2980	2980	0
169	20241018	160900	62141455	2980	2980	2980	2980	0
170	20241018	160800	62141455	2980	2980	2980	2980	0
171	20241018	160700	62141455	2980	2980	2980	2980	0
172	20241018	160600	62141455	2980	2980	2980	2980	0
173	20241018	160500	62141455	2980	2980	2980	2980	0
174	20241018	160400	62141455	2980	2980	2980	2980	0
175	20241018	160300	62141455	2980	2980	2980	2980	0
176	20241018	160200	62141455	2980	2980	2980	2980	0
177	20241018	160100	62141455	2980	2980	2980	2980	0
178	20241018	160000	62141455	2980	2980	2980	2980	0
179	20241018	155900	62141455	2980	2980	2980	2980	0
180	20241018	155800	62141455	2980	2980	2980	2980	0
181	20241018	155700	62141455	2980	2980	2980	2980	0
182	20241018	155600	62141455	2980	2980	2980	2980	27
183	20241018	155500	62141455	2980	2980	2980	2980	0
184	20241018	155400	62141455	2980	2980	2980	2980	0
185	20241018	155300	62141455	2980	2980	2980	2980	0
186	20241018	155200	62141455	2980	2980	2980	2980	0
187	20241018	155100	62141455	2980	2980	2980	2980	0
188	20241018	155000	62141455	2980	2980	2980	2980	0
189	20241018	154900	62141455	2980	2980	2980	2980	0
190	20241018	154800	62141455	2980	2980	2980	2980	0
191	20241018	154700	62141455	2980	2980	2980	2980	0
192	20241018	154600	62141455	2980	2980	2980	2980	0
193	20241018	154500	62141455	2980	2980	2980	2980	0
194	20241018	154400	62141455	2980	2980	2980	2980	0
195	20241018	154300	62141455	2980	2980	2980	2980	0
196	20241018	154200	62141455	2980	2980	2980	2980	0
197	20241018	154100	62141455	2980	2980	2980	2980	0
198	20241018	154000	62141455	2980	2980	2980	2980	0
199	20241018	153900	62141455	2980	2980	2980	2980	0
200	20241018	153800	62141455	2980	2980	2980	2980	0
201	20241018	153700	62141455	2980	2980	2980	2980	0
202	20241018	153600	62141455	2980	2980	2980	2980	0
203	20241018	153500	62141455	2980	2980	2980	2980	0
204	20241018	153400	62141455	2980	2980	2980	2980	0
205	20241018	153300	62141455	2980	2980	2980	2980	0
206	20241018	153200	62141455	2980	2980	2980	2980	0
207	20241018	153100	62141455	2980	2980	2980	2980	0
208	20241018	153000	62141455	2980	2980	2980	2980	27
209	20241018	152900	62060995	2975	2975	2975	2975	0
210	20241018	152800	62060995	2975	2975	2975	2975	0
211	20241018	152700	62060995	2975	2975	2975	2975	0
212	20241018	152600	62060995	2975	2975	2975	2975	0
213	20241018	152500	62060995	2975	2975	2975	2975	0
214	20241018	152400	62060995	2975	2975	2975	2975	0
215	20241018	152300	62060995	2975	2975	2975	2975	0
216	20241018	152200	62060995	2975	2975	2975	2975	0
217	20241018	152100	62060995	2975	2975	2975	2975	0
218	20241018	152000	62060995	2975	2975	2975	2975	0
219	20241018	151900	62060995	2975	2975	2975	2975	0
220	20241018	151800	62060995	2975	2975	2975	2975	380
221	20241018	151700	60930495	2975	2975	2975	2975	26
222	20241018	151600	60853145	2975	2975	2975	2975	0
223	20241018	151500	60853145	2975	2975	2975	2975	0
224	20241018	151400	60853145	2975	2975	2975	2975	40
225	20241018	151300	60734145	2975	2975	2975	2975	11
226	20241018	151200	60701420	2975	2975	2975	2975	0
227	20241018	151100	60701420	2975	2975	2975	2975	0
228	20241018	151000	60701420	2975	2975	2975	2975	36
229	20241018	150900	60594320	2975	2975	2975	2975	1
230	20241018	150800	60591345	2975	2975	2975	2975	0
231	20241018	150700	60591345	2975	2975	2975	2975	0
232	20241018	150600	60591345	2975	2975	2975	2975	0
233	20241018	150500	60591345	2975	2975	2975	2975	0
234	20241018	150400	60591345	2975	2975	2975	2975	1
235	20241018	150300	60588370	2970	2970	2970	2970	0
236	20241018	150200	60588370	2970	2970	2970	2970	0
237	20241018	150100	60588370	2970	2970	2970	2970	0
238	20241018	150000	60588370	2970	2970	2970	2970	0
239	20241018	145900	60588370	2970	2970	2970	2970	0
240	20241018	145800	60588370	2970	2970	2970	2970	0
241	20241018	145700	60588370	2970	2970	2970	2970	0
242	20241018	145600	60588370	2970	2970	2970	2970	0
243	20241018	145500	60588370	2970	2970	2970	2970	0
244	20241018	145400	60588370	2970	2985	2985	2970	859
245	20241018	145300	58031520	2985	2985	2985	2985	0
246	20241018	145200	58031520	2985	2985	2985	2985	106
247	20241018	145100	57715110	2990	2990	2990	2990	0
248	20241018	145000	57715110	2990	2990	2990	2990	0
249	20241018	144900	57715110	2990	2990	2990	2990	8
250	20241018	144800	57691190	2985	2985	2985	2985	0
251	20241018	144700	57691190	2985	2985	2985	2985	0
252	20241018	144600	57691190	2985	2985	2985	2985	0
253	20241018	144500	57691190	2985	2985	2985	2985	0
254	20241018	144400	57691190	2985	2985	2985	2985	0
255	20241018	144300	57691190	2985	2985	2985	2985	11
256	20241018	144200	57658355	2985	2985	2985	2985	0
257	20241018	144100	57658355	2985	2985	2985	2985	0
258	20241018	144000	57658355	2985	2985	2985	2985	0
259	20241018	143900	57658355	2985	2985	2985	2985	0
260	20241018	143800	57658355	2985	2985	2985	2985	0
261	20241018	143700	57658355	2985	2985	2985	2985	0
262	20241018	143600	57658355	2985	2985	2985	2985	0
263	20241018	143500	57658355	2985	2985	2985	2985	0
264	20241018	143400	57658355	2985	2985	2985	2985	0
265	20241018	143300	57658355	2985	2985	2985	2985	0
266	20241018	143200	57658355	2985	2985	2985	2985	290
267	20241018	143100	56792705	2980	2980	2980	2980	0
268	20241018	143000	56792705	2980	2980	2980	2980	0
269	20241018	142900	56792705	2980	2980	2980	2980	586
270	20241018	142800	55046425	2980	2980	2980	2980	0
271	20241018	142700	55046425	2980	2980	2980	2980	0
272	20241018	142600	55046425	2980	2980	2980	2980	11
273	20241018	142500	55013645	2980	2980	2980	2980	0
274	20241018	142400	55013645	2980	2980	2980	2980	0
275	20241018	142300	55013645	2980	2980	2980	2980	100
276	20241018	142200	54715645	2970	2970	2970	2970	0
277	20241018	142100	54715645	2970	2970	2970	2970	0
278	20241018	142000	54715645	2970	2970	2970	2970	0
279	20241018	141900	54715645	2970	2970	2970	2970	0
280	20241018	141800	54715645	2970	2970	2970	2970	0
281	20241018	141700	54715645	2970	2970	2970	2970	0
282	20241018	141600	54715645	2970	2970	2970	2970	0
283	20241018	141500	54715645	2970	2970	2970	2970	0
284	20241018	141400	54715645	2970	2970	2970	2970	0
285	20241018	141300	54715645	2970	2970	2970	2970	0
286	20241018	141200	54715645	2970	2970	2970	2970	0
287	20241018	141100	54715645	2970	2970	2970	2970	0
288	20241018	141000	54715645	2970	2970	2970	2970	0
289	20241018	140900	54715645	2970	2970	2970	2970	0
290	20241018	140800	54715645	2970	2970	2970	2970	0
291	20241018	140700	54715645	2970	2970	2970	2970	0
292	20241018	140600	54715645	2970	2970	2970	2970	0
293	20241018	140500	54715645	2970	2970	2970	2970	0
294	20241018	140400	54715645	2970	2970	2970	2970	0
295	20241018	140300	54715645	2970	2970	2970	2970	0
296	20241018	140200	54715645	2970	2970	2970	2970	0
297	20241018	140100	54715645	2970	2970	2970	2970	0
298	20241018	140000	54715645	2970	2970	2970	2970	0
299	20241018	135900	54715645	2970	2970	2970	2970	0
300	20241018	135800	54715645	2970	2970	2970	2970	0
301	20241018	135700	54715645	2970	2970	2970	2970	30
302	20241018	135600	54626545	2970	2970	2970	2970	0
303	20241018	135500	54626545	2970	2970	2970	2970	0
304	20241018	135400	54626545	2970	2970	2970	2970	0
305	20241018	135300	54626545	2970	2970	2970	2970	24
306	20241018	135200	54555265	2970	2970	2970	2970	0
307	20241018	135100	54555265	2970	2970	2970	2970	0
308	20241018	135000	54555265	2970	2970	2970	2970	0
309	20241018	134900	54555265	2970	2975	2975	2970	523
310	20241018	134800	52999615	2975	2975	2975	2975	0
311	20241018	134700	52999615	2975	2975	2975	2975	0
312	20241018	134600	52999615	2975	2975	2975	2975	0
313	20241018	134500	52999615	2975	2975	2975	2975	0
314	20241018	134400	52999615	2975	2975	2975	2975	0
315	20241018	134300	52999615	2975	2975	2975	2975	0
316	20241018	134200	52999615	2975	2975	2975	2975	0
317	20241018	134100	52999615	2975	2975	2975	2975	44
318	20241018	134000	52868715	2970	2970	2970	2970	445
319	20241018	133900	51547065	2965	2965	2965	2965	0
320	20241018	133800	51547065	2965	2965	2965	2965	0
321	20241018	133700	51547065	2965	2965	2965	2965	0
322	20241018	133600	51547065	2965	2965	2965	2965	0
323	20241018	133500	51547065	2965	2965	2965	2965	0
324	20241018	133400	51547065	2965	2965	2965	2965	0
325	20241018	133300	51547065	2965	2965	2965	2965	0
326	20241018	133200	51547065	2965	2965	2965	2965	0
327	20241018	133100	51547065	2965	2965	2965	2965	0
328	20241018	133000	51547065	2965	2965	2965	2965	0
329	20241018	132900	51547065	2965	2965	2965	2965	0
330	20241018	132800	51547065	2965	2965	2965	2965	0
331	20241018	132700	51547065	2965	2965	2965	2965	0
332	20241018	132600	51547065	2965	2965	2965	2965	0
333	20241018	132500	51547065	2965	2965	2965	2965	0
334	20241018	132400	51547065	2965	2965	2965	2965	0
335	20241018	132300	51547065	2965	2965	2965	2965	0
336	20241018	132200	51547065	2965	2965	2965	2965	0
337	20241018	132100	51547065	2965	2965	2965	2965	0
338	20241018	132000	51547065	2965	2965	2965	2965	0
339	20241018	131900	51547065	2965	2965	2965	2965	3
340	20241018	131800	51538170	2970	2970	2970	2970	0
341	20241018	131700	51538170	2970	2970	2970	2970	0
342	20241018	131600	51538170	2970	2970	2970	2970	0
343	20241018	131500	51538170	2970	2970	2970	2970	0
344	20241018	131400	51538170	2970	2970	2970	2970	0
345	20241018	131300	51538170	2970	2970	2970	2970	0
346	20241018	131200	51538170	2970	2970	2970	2970	0
347	20241018	131100	51538170	2970	2970	2970	2970	36
348	20241018	131000	51431250	2980	2980	2980	2980	0
349	20241018	130900	51431250	2980	2980	2980	2980	0
350	20241018	130800	51431250	2980	2980	2980	2980	0
351	20241018	130700	51431250	2980	2980	2980	2980	0
352	20241018	130600	51431250	2980	2980	2980	2980	0
353	20241018	130500	51431250	2980	2980	2980	2980	0
354	20241018	130400	51431250	2980	2980	2980	2980	0
355	20241018	130300	51431250	2980	2980	2980	2980	35
356	20241018	130200	51326950	2965	2965	2965	2965	0
357	20241018	130100	51326950	2965	2965	2965	2965	0
358	20241018	130000	51326950	2965	2965	2965	2965	0
359	20241018	125900	51326950	2965	2965	2965	2965	0
360	20241018	125800	51326950	2965	2970	2970	2965	2000
361	20241018	125700	45396510	2980	2980	2980	2980	0
362	20241018	125600	45396510	2980	2980	2980	2980	1
363	20241018	125500	45393530	2980	2980	2980	2980	0
364	20241018	125400	45393530	2980	2980	2980	2980	0
365	20241018	125300	45393530	2980	2980	2980	2980	0
366	20241018	125200	45393530	2980	2980	2980	2980	0
367	20241018	125100	45393530	2980	2980	2980	2980	0
368	20241018	125000	45393530	2980	2980	2980	2980	0
369	20241018	124900	45393530	2980	2980	2980	2980	51
370	20241018	124800	45241550	2980	2980	2980	2980	0
371	20241018	124700	45241550	2980	2980	2980	2980	0
372	20241018	124600	45241550	2980	2980	2980	2980	0
373	20241018	124500	45241550	2980	2980	2980	2980	0
374	20241018	124400	45241550	2980	2980	2980	2980	0
375	20241018	124300	45241550	2980	2980	2980	2980	0
376	20241018	124200	45241550	2980	2980	2980	2980	0
377	20241018	124100	45241550	2980	2980	2980	2980	0
378	20241018	124000	45241550	2980	2980	2980	2980	0
379	20241018	123900	45241550	2980	2980	2980	2980	0
380	20241018	123800	45241550	2980	2980	2980	2980	0
381	20241018	123700	45241550	2980	2980	2980	2980	55
382	20241018	123600	45077650	2970	2970	2970	2970	0
383	20241018	123500	45077650	2970	2970	2970	2970	0
384	20241018	123400	45077650	2970	2970	2970	2970	0
385	20241018	123300	45077650	2970	2970	2970	2970	0
386	20241018	123200	45077650	2970	2970	2970	2970	0
387	20241018	123100	45077650	2970	2970	2970	2970	0
388	20241018	123000	45077650	2970	2970	2970	2970	20
389	20241018	122900	45018250	2970	2970	2970	2970	0
390	20241018	122800	45018250	2970	2970	2970	2970	0
391	20241018	122700	45018250	2970	2970	2970	2970	200
392	20241018	122600	44424250	2980	2980	2980	2980	0
393	20241018	122500	44424250	2980	2980	2980	2980	5
394	20241018	122400	44409350	2980	2980	2980	2980	0
395	20241018	122300	44409350	2980	2980	2980	2980	0
396	20241018	122200	44409350	2980	2980	2980	2980	0
397	20241018	122100	44409350	2980	2980	2980	2980	0
398	20241018	122000	44409350	2980	2980	2980	2980	1
399	20241018	121900	44406370	2980	2980	2980	2980	0
400	20241018	121800	44406370	2980	2980	2980	2980	5
401	20241018	121700	44391470	2980	2980	2980	2980	0
402	20241018	121600	44391470	2980	2980	2980	2980	1
403	20241018	121500	44388490	2960	2960	2960	2960	0
404	20241018	121400	44388490	2960	2960	2960	2960	0
405	20241018	121300	44388490	2960	2965	2965	2960	360
406	20241018	121200	43321580	2965	2965	2965	2965	0
407	20241018	121100	43321580	2965	2965	2965	2965	0
408	20241018	121000	43321580	2965	2965	2965	2965	0
409	20241018	120900	43321580	2965	2965	2965	2965	0
410	20241018	120800	43321580	2965	2965	2965	2965	0
411	20241018	120700	43321580	2965	2965	2965	2965	0
412	20241018	120600	43321580	2965	2965	2965	2965	0
413	20241018	120500	43321580	2965	2965	2965	2965	0
414	20241018	120400	43321580	2965	2965	2965	2965	0
415	20241018	120300	43321580	2965	2965	2965	2965	0
416	20241018	120200	43321580	2965	2965	2965	2965	0
417	20241018	120100	43321580	2965	2965	2965	2965	0
418	20241018	120000	43321580	2965	2965	2965	2965	0
419	20241018	115900	43321580	2965	2965	2965	2965	0
420	20241018	115800	43321580	2965	2965	2965	2965	445
421	20241018	115700	42002155	2990	2990	2990	2990	0
422	20241018	115600	42002155	2990	2990	2990	2990	0
423	20241018	115500	42002155	2990	2990	2990	2990	8
424	20241018	115400	41978235	2990	2990	2990	2990	0
425	20241018	115300	41978235	2990	2990	2990	2990	0
426	20241018	115200	41978235	2990	2990	2990	2990	0
427	20241018	115100	41978235	2990	2990	2990	2990	0
428	20241018	115000	41978235	2990	2990	2990	2990	5
429	20241018	114900	41963285	2990	2990	2990	2990	0
430	20241018	114800	41963285	2990	2990	2990	2990	6
431	20241018	114700	41945345	2990	2990	2990	2990	0
432	20241018	114600	41945345	2990	2990	2990	2990	0
433	20241018	114500	41945345	2990	2990	2990	2990	0
434	20241018	114400	41945345	2990	2990	2990	2990	445
435	20241018	114300	40614795	2990	2990	2990	2990	0
436	20241018	114200	40614795	2990	2990	2990	2990	0
437	20241018	114100	40614795	2990	2990	2990	2990	0
438	20241018	114000	40614795	2990	2990	2990	2990	0
439	20241018	113900	40614795	2990	2990	2990	2990	6
440	20241018	113800	40596855	2990	2990	2990	2990	0
441	20241018	113700	40596855	2990	2990	2990	2990	0
442	20241018	113600	40596855	2990	2990	2990	2990	0
443	20241018	113500	40596855	2990	2990	2990	2990	0
444	20241018	113400	40596855	2990	2990	2990	2990	0
445	20241018	113300	40596855	2990	2990	2990	2990	57
446	20241018	113200	40426425	2980	2980	2980	2980	0
447	20241018	113100	40426425	2980	2980	2980	2980	50
448	20241018	113000	40277425	2990	2990	2990	2990	6
449	20241018	112900	40259485	2990	2990	2990	2990	0
450	20241018	112800	40259485	2990	2990	2990	2990	0
451	20241018	112700	40259485	2990	2990	2990	2990	0
452	20241018	112600	40259485	2990	2990	2990	2990	0
453	20241018	112500	40259485	2990	2980	2990	2980	66
454	20241018	112400	40062745	2965	2965	2965	2965	0
455	20241018	112300	40062745	2965	2965	2965	2965	1
456	20241018	112200	40059780	2965	2980	2980	2965	239
457	20241018	112100	39350155	2990	2990	2990	2990	0
458	20241018	112000	39350155	2990	2990	2990	2990	0
459	20241018	111900	39350155	2990	2990	2990	2990	0
460	20241018	111800	39350155	2990	2990	2990	2990	0
461	20241018	111700	39350155	2990	2990	2990	2990	0
462	20241018	111600	39350155	2990	2990	2990	2990	0
463	20241018	111500	39350155	2990	2990	2990	2990	0
464	20241018	111400	39350155	2990	2990	2990	2990	0
465	20241018	111300	39350155	2990	2990	2990	2990	6
466	20241018	111200	39332215	2975	2975	2975	2975	0
467	20241018	111100	39332215	2975	2975	2975	2975	0
468	20241018	111000	39332215	2975	2975	2975	2975	5
469	20241018	110900	39317340	2980	2980	2980	2980	0
470	20241018	110800	39317340	2980	2980	2980	2980	0
471	20241018	110700	39317340	2980	2980	2980	2980	5
472	20241018	110600	39302440	2995	2995	2995	2995	19
473	20241018	110500	39245535	2995	2995	2995	2995	6
474	20241018	110400	39227565	2980	2980	2980	2980	0
475	20241018	110300	39227565	2980	2980	2980	2980	0
476	20241018	110200	39227565	2980	2980	2980	2980	0
477	20241018	110100	39227565	2980	2980	2980	2980	0
478	20241018	110000	39227565	2980	2980	2980	2980	40
479	20241018	105900	39108365	2990	2990	2990	2990	60
480	20241018	105800	38928965	2990	2990	2990	2990	800
481	20241018	105700	36536965	2990	2990	2990	2990	0
482	20241018	105600	36536965	2990	2990	2990	2990	0
483	20241018	105500	36536965	2990	2990	2990	2990	6
484	20241018	105400	36519025	2990	2990	2990	2990	0
485	20241018	105300	36519025	2990	2990	2990	2990	0
486	20241018	105200	36519025	2990	2990	2990	2990	0
487	20241018	105100	36519025	2990	2990	2990	2990	0
488	20241018	105000	36519025	2990	2990	2990	2990	869
489	20241018	104900	33920715	2990	2990	2990	2990	0
490	20241018	104800	33920715	2990	2990	2990	2990	0
491	20241018	104700	33920715	2990	2990	2990	2990	10
492	20241018	104600	33890815	2990	2990	2990	2990	6
493	20241018	104500	33872875	2980	2980	2980	2980	0
494	20241018	104400	33872875	2980	2980	2980	2980	101
495	20241018	104300	33571895	2990	2990	2990	2990	0
496	20241018	104200	33571895	2990	2990	2990	2990	0
497	20241018	104100	33571895	2990	2990	2990	2990	0
498	20241018	104000	33571895	2990	2990	2990	2990	0
499	20241018	103900	33571895	2990	2990	2990	2990	0
500	20241018	103800	33571895	2990	2990	2990	2990	10
501	20241018	103700	33541995	2990	2990	2990	2990	6
502	20241018	103600	33524055	2980	2980	2980	2980	0
503	20241018	103500	33524055	2980	2980	2980	2980	0
504	20241018	103400	33524055	2980	2980	2980	2980	0
505	20241018	103300	33524055	2980	2985	2985	2980	370
506	20241018	103200	32420945	2990	2990	2990	2990	0
507	20241018	103100	32420945	2990	2990	2990	2990	0
508	20241018	103000	32420945	2990	2990	2990	2990	0
509	20241018	102900	32420945	2990	2990	2990	2990	0
510	20241018	102800	32420945	2990	2990	2990	2990	6
511	20241018	102700	32403005	2985	2985	2985	2985	0
512	20241018	102600	32403005	2985	2985	2985	2985	20
513	20241018	102500	32343305	2990	2990	2990	2990	0
514	20241018	102400	32343305	2990	2990	2990	2990	1
515	20241018	102300	32340315	2990	2990	2990	2990	1
516	20241018	102200	32337325	2990	2990	2990	2990	0
517	20241018	102100	32337325	2990	2990	2990	2990	44
518	20241018	102000	32205765	2990	2990	2990	2990	100
519	20241018	101900	31906765	2990	2990	2990	2990	26
520	20241018	101800	31829025	2990	2990	2990	2990	30
521	20241018	101700	31739325	2985	2985	2985	2985	0
522	20241018	101600	31739325	2985	2985	2985	2985	0
523	20241018	101500	31739325	2985	2985	2985	2985	3
524	20241018	101400	31730370	2985	2985	2985	2985	0
525	20241018	101300	31730370	2985	2985	2985	2985	58
526	20241018	101200	31557240	2985	2985	2985	2985	95
527	20241018	101100	31273665	2985	2985	2985	2985	0
528	20241018	101000	31273665	2985	2980	2985	2980	10
529	20241018	100900	31243835	2980	2980	2980	2980	0
530	20241018	100800	31243835	2980	2980	2980	2980	0
531	20241018	100700	31243835	2980	2980	2980	2980	0
532	20241018	100600	31243835	2980	2980	2980	2980	0
533	20241018	100500	31243835	2980	2980	2980	2980	1053
534	20241018	100400	28105895	2980	2980	2980	2980	52
535	20241018	100300	27950935	2980	2980	2980	2980	2
536	20241018	100200	27944975	2980	2980	2980	2980	7
537	20241018	100100	27924115	2970	2970	2970	2970	0
538	20241018	100000	27924115	2970	2970	2970	2970	0
539	20241018	095900	27924115	2970	2970	2970	2970	0
540	20241018	095800	27924115	2970	2970	2970	2970	0
541	20241018	095700	27924115	2970	2970	2970	2970	0
542	20241018	095600	27924115	2970	2970	2970	2970	72
543	20241018	095500	27710275	2970	2970	2970	2970	0
544	20241018	095400	27710275	2970	2970	2970	2970	0
545	20241018	095300	27710275	2970	2970	2970	2970	16
546	20241018	095200	27662755	2950	2950	2950	2950	0
547	20241018	095100	27662755	2950	2950	2950	2950	0
548	20241018	095000	27662755	2950	2950	2950	2950	0
549	20241018	094900	27662755	2950	2950	2950	2950	0
550	20241018	094800	27662755	2950	2950	2950	2950	0
551	20241018	094700	27662755	2950	2950	2950	2950	0
552	20241018	094600	27662755	2950	2985	2990	2950	2736
553	20241018	094500	19589790	2980	2975	2985	2975	622
554	20241018	094400	17738465	2955	2955	2955	2955	0
555	20241018	094300	17738465	2955	2955	2955	2955	0
556	20241018	094200	17738465	2955	2955	2955	2955	0
557	20241018	094100	17738465	2955	2955	2955	2955	0
558	20241018	094000	17738465	2955	2955	2955	2955	1
559	20241018	093900	17735510	2955	2955	2955	2955	100
560	20241018	093800	17440010	2955	2955	2955	2955	50
561	20241018	093700	17292260	2955	2955	2955	2955	16
562	20241018	093600	17244980	2955	2955	2955	2955	50
563	20241018	093500	17097230	2955	2955	2955	2955	20
564	20241018	093400	17038130	2955	2955	2955	2955	5
565	20241018	093300	17023355	2955	2955	2955	2955	3
566	20241018	093200	17014490	2955	2955	2955	2955	1
567	20241018	093100	17011535	2955	2955	2955	2955	1
568	20241018	093000	17008580	2955	2955	2955	2955	0
569	20241018	092900	17008580	2955	2955	2955	2955	15
570	20241018	092800	16964255	2955	2950	2955	2950	188
571	20241018	092700	16409625	2950	2955	2955	2950	101
572	20241018	092600	16111420	2955	2955	2955	2955	151
573	20241018	092500	15665215	2950	2955	2955	2950	543
574	20241018	092400	14062155	2960	2960	2960	2960	14
575	20241018	092300	14020715	2960	2965	2965	2960	2900
576	20241018	092200	5424585	2970	2970	2970	2970	110
577	20241018	092100	5097885	2990	2990	2990	2990	0
578	20241018	092000	5097885	2990	2970	2990	2970	69
579	20241018	091900	4892835	2970	2970	2970	2970	0
580	20241018	091800	4892835	2970	2975	2975	2970	78
581	20241018	091700	4661120	2965	2965	2965	2965	0
582	20241018	091600	4661120	2965	2965	2965	2965	0
583	20241018	091500	4661120	2965	2995	2995	2965	2
584	20241018	091400	4655160	2995	2995	2995	2995	0
585	20241018	091300	4655160	2995	2995	2995	2995	0
586	20241018	091200	4655160	2995	2995	2995	2995	6
587	20241018	091100	4637190	2965	2965	2965	2965	0
588	20241018	091000	4637190	2965	2965	2965	2965	0
589	20241018	090900	4637190	2965	2970	2970	2965	548
590	20241018	090800	3010310	2990	2990	2990	2990	60
591	20241018	090700	2830910	2990	2990	2990	2990	0
592	20241018	090600	2830910	2990	2990	2990	2990	50
593	20241018	090500	2681410	2990	2990	2990	2990	100
594	20241018	090400	2382410	2980	2980	2980	2980	1
595	20241018	090300	2379430	2995	2995	2995	2995	0
596	20241018	090200	2379430	2995	2980	2995	2970	593
597	20241018	090100	618000	3000	3000	3000	3000	0
598	20241018	090000	618000	3000	3000	3000	3000	206