KissMeData/025550/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191000	53044320	2795	2795	2795	2795	453
3	20241018	190900	53044320	2795	2795	2795	2795	0
4	20241018	190800	53044320	2795	2795	2795	2795	0
5	20241018	190700	53044320	2795	2795	2795	2795	0
6	20241018	190600	53044320	2795	2795	2795	2795	0
7	20241018	190500	53044320	2795	2795	2795	2795	0
8	20241018	190400	53044320	2795	2795	2795	2795	0
9	20241018	190300	53044320	2795	2795	2795	2795	0
10	20241018	190200	53044320	2795	2795	2795	2795	0
11	20241018	190100	53044320	2795	2795	2795	2795	0
12	20241018	190000	53044320	2795	2795	2795	2795	0
13	20241018	185900	53044320	2795	2795	2795	2795	0
14	20241018	185800	53044320	2795	2795	2795	2795	0
15	20241018	185700	53044320	2795	2795	2795	2795	0
16	20241018	185600	53044320	2795	2795	2795	2795	0
17	20241018	185500	53044320	2795	2795	2795	2795	0
18	20241018	185400	53044320	2795	2795	2795	2795	0
19	20241018	185300	53044320	2795	2795	2795	2795	0
20	20241018	185200	53044320	2795	2795	2795	2795	0
21	20241018	185100	53044320	2795	2795	2795	2795	0
22	20241018	185000	53044320	2795	2795	2795	2795	0
23	20241018	184900	53044320	2795	2795	2795	2795	0
24	20241018	184800	53044320	2795	2795	2795	2795	0
25	20241018	184700	53044320	2795	2795	2795	2795	0
26	20241018	184600	53044320	2795	2795	2795	2795	0
27	20241018	184500	53044320	2795	2795	2795	2795	0
28	20241018	184400	53044320	2795	2795	2795	2795	0
29	20241018	184300	53044320	2795	2795	2795	2795	0
30	20241018	184200	53044320	2795	2795	2795	2795	0
31	20241018	184100	53044320	2795	2795	2795	2795	0
32	20241018	184000	53044320	2795	2795	2795	2795	453
33	20241018	183900	53044320	2795	2795	2795	2795	0
34	20241018	183800	53044320	2795	2795	2795	2795	0
35	20241018	183700	53044320	2795	2795	2795	2795	0
36	20241018	183600	53044320	2795	2795	2795	2795	0
37	20241018	183500	53044320	2795	2795	2795	2795	0
38	20241018	183400	53044320	2795	2795	2795	2795	0
39	20241018	183300	53044320	2795	2795	2795	2795	0
40	20241018	183200	53044320	2795	2795	2795	2795	0
41	20241018	183100	53044320	2795	2795	2795	2795	0
42	20241018	183000	53044320	2795	2795	2795	2795	0
43	20241018	182900	53044320	2795	2795	2795	2795	0
44	20241018	182800	53044320	2795	2795	2795	2795	0
45	20241018	182700	53044320	2795	2795	2795	2795	0
46	20241018	182600	53044320	2795	2795	2795	2795	0
47	20241018	182500	53044320	2795	2795	2795	2795	0
48	20241018	182400	53044320	2795	2795	2795	2795	0
49	20241018	182300	53044320	2795	2795	2795	2795	0
50	20241018	182200	53044320	2795	2795	2795	2795	0
51	20241018	182100	53044320	2795	2795	2795	2795	0
52	20241018	182000	53044320	2795	2795	2795	2795	0
53	20241018	181900	53044320	2795	2795	2795	2795	0
54	20241018	181800	53044320	2795	2795	2795	2795	0
55	20241018	181700	53044320	2795	2795	2795	2795	0
56	20241018	181600	53044320	2795	2795	2795	2795	0
57	20241018	181500	53044320	2795	2795	2795	2795	0
58	20241018	181400	53044320	2795	2795	2795	2795	0
59	20241018	181300	53044320	2795	2795	2795	2795	0
60	20241018	181200	53044320	2795	2795	2795	2795	0
61	20241018	181100	53044320	2795	2795	2795	2795	0
62	20241018	181000	53044320	2795	2795	2795	2795	453
63	20241018	180900	53044320	2795	2795	2795	2795	0
64	20241018	180800	53044320	2795	2795	2795	2795	0
65	20241018	180700	53044320	2795	2795	2795	2795	0
66	20241018	180600	53044320	2795	2795	2795	2795	0
67	20241018	180500	53044320	2795	2795	2795	2795	0
68	20241018	180400	53044320	2795	2795	2795	2795	0
69	20241018	180300	53044320	2795	2795	2795	2795	0
70	20241018	180200	53044320	2795	2795	2795	2795	0
71	20241018	180100	53044320	2795	2795	2795	2795	0
72	20241018	180000	53044320	2795	2795	2795	2795	0
73	20241018	175900	53044320	2795	2795	2795	2795	0
74	20241018	175800	53044320	2795	2795	2795	2795	0
75	20241018	175700	53044320	2795	2795	2795	2795	0
76	20241018	175600	53044320	2795	2795	2795	2795	0
77	20241018	175500	53044320	2795	2795	2795	2795	0
78	20241018	175400	53044320	2795	2795	2795	2795	0
79	20241018	175300	53044320	2795	2795	2795	2795	0
80	20241018	175200	53044320	2795	2795	2795	2795	0
81	20241018	175100	53044320	2795	2795	2795	2795	0
82	20241018	175000	53044320	2795	2795	2795	2795	0
83	20241018	174900	53044320	2795	2795	2795	2795	0
84	20241018	174800	53044320	2795	2795	2795	2795	0
85	20241018	174700	53044320	2795	2795	2795	2795	0
86	20241018	174600	53044320	2795	2795	2795	2795	0
87	20241018	174500	53044320	2795	2795	2795	2795	0
88	20241018	174400	53044320	2795	2795	2795	2795	0
89	20241018	174300	53044320	2795	2795	2795	2795	0
90	20241018	174200	53044320	2795	2795	2795	2795	0
91	20241018	174100	53044320	2795	2795	2795	2795	0
92	20241018	174000	53044320	2795	2795	2795	2795	453
93	20241018	173900	53044320	2795	2795	2795	2795	0
94	20241018	173800	53044320	2795	2795	2795	2795	0
95	20241018	173700	53044320	2795	2795	2795	2795	0
96	20241018	173600	53044320	2795	2795	2795	2795	0
97	20241018	173500	53044320	2795	2795	2795	2795	0
98	20241018	173400	53044320	2795	2795	2795	2795	0
99	20241018	173300	53044320	2795	2795	2795	2795	0
100	20241018	173200	53044320	2795	2795	2795	2795	0
101	20241018	173100	53044320	2795	2795	2795	2795	0
102	20241018	173000	53044320	2795	2795	2795	2795	0
103	20241018	172900	53044320	2795	2795	2795	2795	0
104	20241018	172800	53044320	2795	2795	2795	2795	0
105	20241018	172700	53044320	2795	2795	2795	2795	0
106	20241018	172600	53044320	2795	2795	2795	2795	0
107	20241018	172500	53044320	2795	2795	2795	2795	0
108	20241018	172400	53044320	2795	2795	2795	2795	0
109	20241018	172300	53044320	2795	2795	2795	2795	0
110	20241018	172200	53044320	2795	2795	2795	2795	0
111	20241018	172100	53044320	2795	2795	2795	2795	0
112	20241018	172000	53044320	2795	2795	2795	2795	0
113	20241018	171900	53044320	2795	2795	2795	2795	0
114	20241018	171800	53044320	2795	2795	2795	2795	0
115	20241018	171700	53044320	2795	2795	2795	2795	0
116	20241018	171600	53044320	2795	2795	2795	2795	0
117	20241018	171500	53044320	2795	2795	2795	2795	0
118	20241018	171400	53044320	2795	2795	2795	2795	0
119	20241018	171300	53044320	2795	2795	2795	2795	0
120	20241018	171200	53044320	2795	2795	2795	2795	0
121	20241018	171100	53044320	2795	2795	2795	2795	0
122	20241018	171000	53044320	2795	2795	2795	2795	453
123	20241018	170900	53044320	2795	2795	2795	2795	0
124	20241018	170800	53044320	2795	2795	2795	2795	0
125	20241018	170700	53044320	2795	2795	2795	2795	0
126	20241018	170600	53044320	2795	2795	2795	2795	0
127	20241018	170500	53044320	2795	2795	2795	2795	0
128	20241018	170400	53044320	2795	2795	2795	2795	0
129	20241018	170300	53044320	2795	2795	2795	2795	0
130	20241018	170200	53044320	2795	2795	2795	2795	0
131	20241018	170100	53044320	2795	2795	2795	2795	0
132	20241018	170000	53044320	2795	2795	2795	2795	0
133	20241018	165900	53044320	2795	2795	2795	2795	0
134	20241018	165800	53044320	2795	2795	2795	2795	0
135	20241018	165700	53044320	2795	2795	2795	2795	0
136	20241018	165600	53044320	2795	2795	2795	2795	0
137	20241018	165500	53044320	2795	2795	2795	2795	0
138	20241018	165400	53044320	2795	2795	2795	2795	0
139	20241018	165300	53044320	2795	2795	2795	2795	0
140	20241018	165200	53044320	2795	2795	2795	2795	0
141	20241018	165100	53044320	2795	2795	2795	2795	0
142	20241018	165000	53044320	2795	2795	2795	2795	0
143	20241018	164900	53044320	2795	2795	2795	2795	0
144	20241018	164800	53044320	2795	2795	2795	2795	0
145	20241018	164700	53044320	2795	2795	2795	2795	0
146	20241018	164600	53044320	2795	2795	2795	2795	0
147	20241018	164500	53044320	2795	2795	2795	2795	0
148	20241018	164400	53044320	2795	2795	2795	2795	0
149	20241018	164300	53044320	2795	2795	2795	2795	0
150	20241018	164200	53044320	2795	2795	2795	2795	0
151	20241018	164100	53044320	2795	2795	2795	2795	0
152	20241018	164000	53044320	2795	2795	2795	2795	453
153	20241018	163900	53044320	2795	2795	2795	2795	0
154	20241018	163800	53044320	2795	2795	2795	2795	0
155	20241018	163700	53044320	2795	2795	2795	2795	0
156	20241018	163600	53044320	2795	2795	2795	2795	0
157	20241018	163500	53044320	2795	2795	2795	2795	0
158	20241018	163400	53044320	2795	2795	2795	2795	0
159	20241018	163300	53044320	2795	2795	2795	2795	0
160	20241018	163200	53044320	2795	2795	2795	2795	0
161	20241018	163100	53044320	2795	2795	2795	2795	0
162	20241018	163000	53044320	2795	2795	2795	2795	0
163	20241018	162900	53044320	2795	2795	2795	2795	0
164	20241018	162800	53044320	2795	2795	2795	2795	0
165	20241018	162700	53044320	2795	2795	2795	2795	0
166	20241018	162600	53044320	2795	2795	2795	2795	0
167	20241018	162500	53044320	2795	2795	2795	2795	0
168	20241018	162400	53044320	2795	2795	2795	2795	0
169	20241018	162300	53044320	2795	2795	2795	2795	0
170	20241018	162200	53044320	2795	2795	2795	2795	0
171	20241018	162100	53044320	2795	2795	2795	2795	0
172	20241018	162000	53044320	2795	2795	2795	2795	0
173	20241018	161900	53044320	2795	2795	2795	2795	0
174	20241018	161800	53044320	2795	2795	2795	2795	0
175	20241018	161700	53044320	2795	2795	2795	2795	0
176	20241018	161600	53044320	2795	2795	2795	2795	0
177	20241018	161500	53044320	2795	2795	2795	2795	0
178	20241018	161400	53044320	2795	2795	2795	2795	0
179	20241018	161300	53044320	2795	2795	2795	2795	0
180	20241018	161200	53044320	2795	2795	2795	2795	0
181	20241018	161100	53044320	2795	2795	2795	2795	0
182	20241018	161000	53044320	2795	2795	2795	2795	453
183	20241018	160900	53044320	2795	2795	2795	2795	0
184	20241018	160800	53044320	2795	2795	2795	2795	0
185	20241018	160700	53044320	2795	2795	2795	2795	0
186	20241018	160600	53044320	2795	2795	2795	2795	0
187	20241018	160500	53044320	2795	2795	2795	2795	0
188	20241018	160400	53044320	2795	2795	2795	2795	0
189	20241018	160300	53044320	2795	2795	2795	2795	0
190	20241018	160200	53044320	2795	2795	2795	2795	0
191	20241018	160100	53044320	2795	2795	2795	2795	0
192	20241018	160000	53044320	2795	2795	2795	2795	0
193	20241018	155900	53044320	2795	2795	2795	2795	0
194	20241018	155800	53044320	2795	2795	2795	2795	0
195	20241018	155700	53044320	2795	2795	2795	2795	0
196	20241018	155600	53044320	2795	2795	2795	2795	0
197	20241018	155500	53044320	2795	2795	2795	2795	0
198	20241018	155400	53044320	2795	2795	2795	2795	0
199	20241018	155300	53044320	2795	2795	2795	2795	0
200	20241018	155200	53044320	2795	2795	2795	2795	0
201	20241018	155100	53044320	2795	2795	2795	2795	0
202	20241018	155000	53044320	2795	2795	2795	2795	0
203	20241018	154900	53044320	2795	2795	2795	2795	0
204	20241018	154800	53044320	2795	2795	2795	2795	0
205	20241018	154700	53044320	2795	2795	2795	2795	0
206	20241018	154600	53044320	2795	2795	2795	2795	0
207	20241018	154500	53044320	2795	2795	2795	2795	0
208	20241018	154400	53044320	2795	2795	2795	2795	0
209	20241018	154300	53044320	2795	2795	2795	2795	0
210	20241018	154200	53044320	2795	2795	2795	2795	0
211	20241018	154100	53044320	2795	2795	2795	2795	0
212	20241018	154000	53044320	2795	2795	2795	2795	453
213	20241018	153900	53044320	2795	2795	2795	2795	0
214	20241018	153800	53044320	2795	2795	2795	2795	0
215	20241018	153700	53044320	2795	2795	2795	2795	0
216	20241018	153600	53044320	2795	2795	2795	2795	0
217	20241018	153500	53044320	2795	2795	2795	2795	0
218	20241018	153400	53044320	2795	2795	2795	2795	0
219	20241018	153300	53044320	2795	2795	2795	2795	0
220	20241018	153200	53044320	2795	2795	2795	2795	0
221	20241018	153100	53044320	2795	2795	2795	2795	0
222	20241018	153000	53044320	2795	2795	2795	2795	453
223	20241018	152900	51778185	2795	2795	2795	2795	0
224	20241018	152800	51778185	2795	2795	2795	2795	0
225	20241018	152700	51778185	2795	2795	2795	2795	0
226	20241018	152600	51778185	2795	2795	2795	2795	0
227	20241018	152500	51778185	2795	2795	2795	2795	0
228	20241018	152400	51778185	2795	2795	2795	2795	0
229	20241018	152300	51778185	2795	2795	2795	2795	0
230	20241018	152200	51778185	2795	2795	2795	2795	0
231	20241018	152100	51778185	2795	2795	2795	2795	0
232	20241018	152000	51778185	2795	2795	2795	2795	0
233	20241018	151900	51778185	2795	2795	2795	2795	0
234	20241018	151800	51778185	2795	2795	2795	2795	0
235	20241018	151700	51778185	2795	2795	2795	2795	0
236	20241018	151600	51778185	2795	2795	2795	2795	0
237	20241018	151500	51778185	2795	2795	2795	2795	17
238	20241018	151400	51730670	2795	2795	2795	2795	0
239	20241018	151300	51730670	2795	2795	2795	2795	0
240	20241018	151200	51730670	2795	2795	2795	2795	1
241	20241018	151100	51727875	2785	2785	2785	2785	0
242	20241018	151000	51727875	2785	2785	2785	2785	1
243	20241018	150900	51725090	2795	2795	2795	2795	0
244	20241018	150800	51725090	2795	2795	2795	2795	0
245	20241018	150700	51725090	2795	2795	2795	2795	0
246	20241018	150600	51725090	2795	2795	2795	2795	0
247	20241018	150500	51725090	2795	2795	2795	2795	0
248	20241018	150400	51725090	2795	2795	2795	2795	0
249	20241018	150300	51725090	2795	2795	2795	2795	0
250	20241018	150200	51725090	2795	2795	2795	2795	0
251	20241018	150100	51725090	2795	2795	2795	2795	0
252	20241018	150000	51725090	2795	2795	2795	2795	0
253	20241018	145900	51725090	2795	2795	2795	2795	0
254	20241018	145800	51725090	2795	2795	2795	2795	0
255	20241018	145700	51725090	2795	2795	2795	2795	0
256	20241018	145600	51725090	2795	2795	2795	2795	0
257	20241018	145500	51725090	2795	2795	2795	2795	50
258	20241018	145400	51585340	2795	2795	2795	2795	0
259	20241018	145300	51585340	2795	2795	2795	2795	0
260	20241018	145200	51585340	2795	2795	2795	2795	0
261	20241018	145100	51585340	2795	2795	2795	2795	0
262	20241018	145000	51585340	2795	2795	2795	2795	0
263	20241018	144900	51585340	2795	2795	2795	2795	0
264	20241018	144800	51585340	2795	2795	2795	2795	0
265	20241018	144700	51585340	2795	2795	2795	2795	1
266	20241018	144600	51582545	2780	2780	2780	2780	0
267	20241018	144500	51582545	2780	2780	2780	2780	0
268	20241018	144400	51582545	2780	2780	2780	2780	3
269	20241018	144300	51574205	2795	2795	2795	2795	0
270	20241018	144200	51574205	2795	2795	2795	2795	0
271	20241018	144100	51574205	2795	2795	2795	2795	0
272	20241018	144000	51574205	2795	2795	2795	2795	0
273	20241018	143900	51574205	2795	2795	2795	2795	0
274	20241018	143800	51574205	2795	2795	2795	2795	0
275	20241018	143700	51574205	2795	2795	2795	2795	0
276	20241018	143600	51574205	2795	2795	2795	2795	0
277	20241018	143500	51574205	2795	2795	2795	2795	0
278	20241018	143400	51574205	2795	2795	2795	2795	0
279	20241018	143300	51574205	2795	2795	2795	2795	1
280	20241018	143200	51571410	2780	2780	2780	2780	0
281	20241018	143100	51571410	2780	2780	2780	2780	649
282	20241018	143000	49767190	2780	2780	2780	2780	0
283	20241018	142900	49767190	2780	2780	2780	2780	0
284	20241018	142800	49767190	2780	2780	2780	2780	0
285	20241018	142700	49767190	2780	2780	2780	2780	0
286	20241018	142600	49767190	2780	2780	2780	2780	0
287	20241018	142500	49767190	2780	2795	2795	2780	11
288	20241018	142400	49736460	2795	2795	2795	2795	0
289	20241018	142300	49736460	2795	2795	2795	2795	0
290	20241018	142200	49736460	2795	2795	2795	2795	0
291	20241018	142100	49736460	2795	2795	2795	2795	0
292	20241018	142000	49736460	2795	2795	2795	2795	0
293	20241018	141900	49736460	2795	2795	2795	2795	0
294	20241018	141800	49736460	2795	2795	2795	2795	3
295	20241018	141700	49728075	2780	2780	2780	2780	0
296	20241018	141600	49728075	2780	2780	2780	2780	0
297	20241018	141500	49728075	2780	2780	2780	2780	0
298	20241018	141400	49728075	2780	2780	2780	2780	0
299	20241018	141300	49728075	2780	2780	2780	2780	0
300	20241018	141200	49728075	2780	2780	2780	2780	0
301	20241018	141100	49728075	2780	2780	2780	2780	0
302	20241018	141000	49728075	2780	2790	2790	2780	161
303	20241018	140900	49280485	2795	2795	2795	2795	0
304	20241018	140800	49280485	2795	2795	2795	2795	0
305	20241018	140700	49280485	2795	2795	2795	2795	1
306	20241018	140600	49277690	2785	2785	2785	2785	0
307	20241018	140500	49277690	2785	2785	2785	2785	0
308	20241018	140400	49277690	2785	2785	2785	2785	20
309	20241018	140300	49221990	2785	2785	2785	2785	0
310	20241018	140200	49221990	2785	2785	2785	2785	0
311	20241018	140100	49221990	2785	2785	2785	2785	0
312	20241018	140000	49221990	2785	2785	2785	2785	0
313	20241018	135900	49221990	2785	2785	2785	2785	1
314	20241018	135800	49219205	2780	2780	2780	2780	0
315	20241018	135700	49219205	2780	2780	2780	2780	0
316	20241018	135600	49219205	2780	2780	2780	2780	0
317	20241018	135500	49219205	2780	2780	2780	2780	0
318	20241018	135400	49219205	2780	2780	2780	2780	0
319	20241018	135300	49219205	2780	2780	2780	2780	0
320	20241018	135200	49219205	2780	2780	2780	2780	0
321	20241018	135100	49219205	2780	2780	2780	2780	0
322	20241018	135000	49219205	2780	2780	2780	2780	300
323	20241018	134900	48385205	2780	2780	2780	2780	0
324	20241018	134800	48385205	2780	2780	2780	2780	0
325	20241018	134700	48385205	2780	2780	2780	2780	0
326	20241018	134600	48385205	2780	2780	2780	2780	41
327	20241018	134500	48271225	2780	2780	2780	2780	0
328	20241018	134400	48271225	2780	2780	2780	2780	306
329	20241018	134300	47420545	2780	2780	2780	2780	109
330	20241018	134200	47117525	2780	2780	2780	2780	0
331	20241018	134100	47117525	2780	2780	2780	2780	0
332	20241018	134000	47117525	2780	2780	2780	2780	0
333	20241018	133900	47117525	2780	2780	2780	2780	6
334	20241018	133800	47100845	2780	2780	2780	2780	0
335	20241018	133700	47100845	2780	2780	2780	2780	21
336	20241018	133600	47042465	2780	2780	2780	2780	0
337	20241018	133500	47042465	2780	2780	2780	2780	200
338	20241018	133400	46486465	2785	2785	2785	2785	0
339	20241018	133300	46486465	2785	2785	2785	2785	0
340	20241018	133200	46486465	2785	2785	2785	2785	0
341	20241018	133100	46486465	2785	2785	2785	2785	0
342	20241018	133000	46486465	2785	2785	2785	2785	0
343	20241018	132900	46486465	2785	2785	2785	2785	0
344	20241018	132800	46486465	2785	2785	2785	2785	0
345	20241018	132700	46486465	2785	2785	2785	2785	0
346	20241018	132600	46486465	2785	2785	2785	2785	0
347	20241018	132500	46486465	2785	2785	2785	2785	36
348	20241018	132400	46386205	2785	2785	2785	2785	0
349	20241018	132300	46386205	2785	2785	2785	2785	0
350	20241018	132200	46386205	2785	2785	2785	2785	0
351	20241018	132100	46386205	2785	2785	2785	2785	0
352	20241018	132000	46386205	2785	2785	2785	2785	1
353	20241018	131900	46383420	2775	2780	2780	2775	838
354	20241018	131800	44057535	2785	2785	2785	2785	0
355	20241018	131700	44057535	2785	2785	2785	2785	0
356	20241018	131600	44057535	2785	2785	2785	2785	0
357	20241018	131500	44057535	2785	2785	2785	2785	0
358	20241018	131400	44057535	2785	2785	2785	2785	0
359	20241018	131300	44057535	2785	2785	2785	2785	0
360	20241018	131200	44057535	2785	2785	2785	2785	1
361	20241018	131100	44054750	2780	2780	2780	2780	40
362	20241018	131000	43943550	2775	2775	2775	2775	0
363	20241018	130900	43943550	2775	2775	2775	2775	0
364	20241018	130800	43943550	2775	2775	2775	2775	0
365	20241018	130700	43943550	2775	2775	2775	2775	0
366	20241018	130600	43943550	2775	2775	2775	2775	0
367	20241018	130500	43943550	2775	2775	2775	2775	0
368	20241018	130400	43943550	2775	2775	2775	2775	1
369	20241018	130300	43940775	2780	2780	2780	2780	0
370	20241018	130200	43940775	2780	2780	2780	2780	0
371	20241018	130100	43940775	2780	2780	2780	2780	0
372	20241018	130000	43940775	2780	2780	2780	2780	196
373	20241018	125900	43395895	2780	2780	2780	2780	0
374	20241018	125800	43395895	2780	2780	2780	2780	0
375	20241018	125700	43395895	2780	2780	2780	2780	152
376	20241018	125600	42973335	2780	2780	2780	2780	0
377	20241018	125500	42973335	2780	2780	2780	2780	0
378	20241018	125400	42973335	2780	2780	2780	2780	0
379	20241018	125300	42973335	2780	2780	2780	2780	0
380	20241018	125200	42973335	2780	2780	2780	2780	0
381	20241018	125100	42973335	2780	2780	2780	2780	93
382	20241018	125000	42714795	2780	2780	2780	2780	0
383	20241018	124900	42714795	2780	2780	2780	2780	0
384	20241018	124800	42714795	2780	2780	2780	2780	0
385	20241018	124700	42714795	2780	2780	2780	2780	0
386	20241018	124600	42714795	2780	2780	2780	2780	2255
387	20241018	124500	36445895	2780	2780	2780	2780	0
388	20241018	124400	36445895	2780	2780	2780	2780	0
389	20241018	124300	36445895	2780	2780	2780	2780	0
390	20241018	124200	36445895	2780	2780	2780	2780	0
391	20241018	124100	36445895	2780	2780	2780	2780	0
392	20241018	124000	36445895	2780	2780	2780	2780	0
393	20241018	123900	36445895	2780	2780	2780	2780	0
394	20241018	123800	36445895	2780	2780	2780	2780	0
395	20241018	123700	36445895	2780	2780	2780	2780	0
396	20241018	123600	36445895	2780	2780	2780	2780	0
397	20241018	123500	36445895	2780	2780	2780	2780	0
398	20241018	123400	36445895	2780	2780	2780	2780	0
399	20241018	123300	36445895	2780	2780	2780	2780	0
400	20241018	123200	36445895	2780	2780	2780	2780	1
401	20241018	123100	36443115	2780	2780	2780	2780	0
402	20241018	123000	36443115	2780	2780	2780	2780	13
403	20241018	122900	36406975	2780	2780	2780	2780	130
404	20241018	122800	36045575	2785	2785	2785	2785	0
405	20241018	122700	36045575	2785	2785	2785	2785	0
406	20241018	122600	36045575	2785	2785	2785	2785	0
407	20241018	122500	36045575	2785	2785	2785	2785	0
408	20241018	122400	36045575	2785	2785	2785	2785	0
409	20241018	122300	36045575	2785	2785	2785	2785	0
410	20241018	122200	36045575	2785	2785	2785	2785	0
411	20241018	122100	36045575	2785	2785	2785	2785	0
412	20241018	122000	36045575	2785	2785	2785	2785	0
413	20241018	121900	36045575	2785	2785	2785	2785	0
414	20241018	121800	36045575	2785	2785	2785	2785	0
415	20241018	121700	36045575	2785	2785	2785	2785	0
416	20241018	121600	36045575	2785	2785	2785	2785	0
417	20241018	121500	36045575	2785	2785	2785	2785	0
418	20241018	121400	36045575	2785	2785	2785	2785	100
419	20241018	121300	35767075	2785	2785	2785	2785	0
420	20241018	121200	35767075	2785	2785	2785	2785	0
421	20241018	121100	35767075	2785	2785	2785	2785	0
422	20241018	121000	35767075	2785	2785	2785	2785	0
423	20241018	120900	35767075	2785	2785	2785	2785	0
424	20241018	120800	35767075	2785	2785	2785	2785	28
425	20241018	120700	35689095	2785	2785	2785	2785	17
426	20241018	120600	35641750	2785	2785	2785	2785	0
427	20241018	120500	35641750	2785	2785	2785	2785	10
428	20241018	120400	35613900	2785	2785	2785	2785	0
429	20241018	120300	35613900	2785	2785	2785	2785	0
430	20241018	120200	35613900	2785	2785	2785	2785	1
431	20241018	120100	35611115	2780	2780	2780	2780	0
432	20241018	120000	35611115	2780	2780	2780	2780	0
433	20241018	115900	35611115	2780	2780	2780	2780	0
434	20241018	115800	35611115	2780	2780	2780	2780	0
435	20241018	115700	35611115	2780	2780	2780	2780	0
436	20241018	115600	35611115	2780	2780	2780	2780	0
437	20241018	115500	35611115	2780	2780	2780	2780	0
438	20241018	115400	35611115	2780	2780	2780	2780	0
439	20241018	115300	35611115	2780	2780	2780	2780	0
440	20241018	115200	35611115	2780	2780	2780	2780	0
441	20241018	115100	35611115	2780	2780	2780	2780	0
442	20241018	115000	35611115	2780	2780	2780	2780	0
443	20241018	114900	35611115	2780	2780	2780	2780	0
444	20241018	114800	35611115	2780	2780	2780	2780	500
445	20241018	114700	34221115	2780	2780	2780	2780	0
446	20241018	114600	34221115	2780	2780	2780	2780	110
447	20241018	114500	33915315	2780	2780	2780	2780	0
448	20241018	114400	33915315	2780	2780	2780	2780	0
449	20241018	114300	33915315	2780	2780	2780	2780	2491
450	20241018	114200	26990335	2785	2785	2785	2785	0
451	20241018	114100	26990335	2785	2785	2785	2785	0
452	20241018	114000	26990335	2785	2785	2785	2785	0
453	20241018	113900	26990335	2785	2785	2785	2785	0
454	20241018	113800	26990335	2785	2785	2785	2785	0
455	20241018	113700	26990335	2785	2785	2785	2785	0
456	20241018	113600	26990335	2785	2785	2785	2785	5
457	20241018	113500	26976410	2785	2785	2785	2785	0
458	20241018	113400	26976410	2785	2785	2785	2785	0
459	20241018	113300	26976410	2785	2785	2785	2785	10
460	20241018	113200	26948560	2785	2785	2785	2785	0
461	20241018	113100	26948560	2785	2785	2785	2785	0
462	20241018	113000	26948560	2785	2785	2785	2785	0
463	20241018	112900	26948560	2785	2785	2785	2785	12
464	20241018	112800	26915140	2780	2780	2780	2780	0
465	20241018	112700	26915140	2780	2780	2780	2780	0
466	20241018	112600	26915140	2780	2780	2780	2780	0
467	20241018	112500	26915140	2780	2780	2780	2780	0
468	20241018	112400	26915140	2780	2780	2780	2780	0
469	20241018	112300	26915140	2780	2780	2780	2780	0
470	20241018	112200	26915140	2780	2780	2780	2780	0
471	20241018	112100	26915140	2780	2780	2780	2780	0
472	20241018	112000	26915140	2780	2785	2785	2780	20
473	20241018	111900	26859455	2785	2785	2785	2785	0
474	20241018	111800	26859455	2785	2785	2785	2785	100
475	20241018	111700	26580955	2785	2785	2785	2785	0
476	20241018	111600	26580955	2785	2785	2785	2785	72
477	20241018	111500	26380435	2785	2785	2785	2785	0
478	20241018	111400	26380435	2785	2785	2785	2785	0
479	20241018	111300	26380435	2785	2785	2785	2785	0
480	20241018	111200	26380435	2785	2785	2785	2785	0
481	20241018	111100	26380435	2785	2785	2785	2785	0
482	20241018	111000	26380435	2785	2785	2785	2785	0
483	20241018	110900	26380435	2785	2785	2785	2785	0
484	20241018	110800	26380435	2785	2785	2785	2785	0
485	20241018	110700	26380435	2785	2785	2785	2785	12
486	20241018	110600	26347015	2780	2780	2780	2780	170
487	20241018	110500	25874415	2785	2785	2785	2785	0
488	20241018	110400	25874415	2785	2785	2785	2785	0
489	20241018	110300	25874415	2785	2785	2785	2785	0
490	20241018	110200	25874415	2785	2785	2785	2785	0
491	20241018	110100	25874415	2785	2785	2785	2785	0
492	20241018	110000	25874415	2785	2785	2785	2785	0
493	20241018	105900	25874415	2785	2785	2785	2785	0
494	20241018	105800	25874415	2785	2785	2785	2785	0
495	20241018	105700	25874415	2785	2785	2785	2785	9
496	20241018	105600	25849350	2800	2800	2800	2800	1
497	20241018	105500	25846550	2780	2780	2780	2780	0
498	20241018	105400	25846550	2780	2780	2780	2780	0
499	20241018	105300	25846550	2780	2780	2780	2780	0
500	20241018	105200	25846550	2780	2780	2780	2780	0
501	20241018	105100	25846550	2780	2780	2780	2780	170
502	20241018	105000	25373950	2800	2800	2800	2800	0
503	20241018	104900	25373950	2800	2800	2800	2800	0
504	20241018	104800	25373950	2800	2800	2800	2800	1
505	20241018	104700	25371150	2785	2785	2785	2785	0
506	20241018	104600	25371150	2785	2785	2785	2785	14
507	20241018	104500	25332160	2785	2785	2785	2785	0
508	20241018	104400	25332160	2785	2785	2785	2785	10
509	20241018	104300	25304310	2800	2800	2800	2800	1
510	20241018	104200	25301510	2785	2785	2785	2785	110
511	20241018	104100	24995160	2785	2785	2785	2785	0
512	20241018	104000	24995160	2785	2785	2785	2785	0
513	20241018	103900	24995160	2785	2785	2785	2785	0
514	20241018	103800	24995160	2785	2785	2785	2785	0
515	20241018	103700	24995160	2785	2785	2785	2785	0
516	20241018	103600	24995160	2785	2785	2785	2785	4
517	20241018	103500	24984020	2785	2785	2785	2785	0
518	20241018	103400	24984020	2785	2785	2785	2785	0
519	20241018	103300	24984020	2785	2785	2785	2785	0
520	20241018	103200	24984020	2785	2785	2785	2785	0
521	20241018	103100	24984020	2785	2785	2785	2785	90
522	20241018	103000	24733370	2785	2785	2785	2785	0
523	20241018	102900	24733370	2785	2785	2785	2785	0
524	20241018	102800	24733370	2785	2785	2785	2785	0
525	20241018	102700	24733370	2785	2785	2785	2785	0
526	20241018	102600	24733370	2785	2785	2785	2785	0
527	20241018	102500	24733370	2785	2785	2785	2785	0
528	20241018	102400	24733370	2785	2800	2800	2785	59
529	20241018	102300	24568905	2780	2780	2780	2780	0
530	20241018	102200	24568905	2780	2780	2780	2780	381
531	20241018	102100	23509725	2800	2800	2800	2800	0
532	20241018	102000	23509725	2800	2800	2800	2800	0
533	20241018	101900	23509725	2800	2790	2800	2790	1000
534	20241018	101800	20711945	2785	2785	2785	2785	0
535	20241018	101700	20711945	2785	2785	2785	2785	0
536	20241018	101600	20711945	2785	2790	2790	2785	330
537	20241018	101500	19791395	2790	2790	2790	2790	0
538	20241018	101400	19791395	2790	2790	2790	2790	0
539	20241018	101300	19791395	2790	2790	2790	2790	0
540	20241018	101200	19791395	2790	2790	2790	2790	0
541	20241018	101100	19791395	2790	2790	2790	2790	0
542	20241018	101000	19791395	2790	2790	2790	2790	0
543	20241018	100900	19791395	2790	2790	2790	2790	0
544	20241018	100800	19791395	2790	2790	2790	2790	0
545	20241018	100700	19791395	2790	2790	2790	2790	0
546	20241018	100600	19791395	2790	2790	2790	2790	0
547	20241018	100500	19791395	2790	2790	2790	2790	0
548	20241018	100400	19791395	2790	2790	2790	2790	2
549	20241018	100300	19785815	2790	2790	2790	2790	1
550	20241018	100200	19783025	2780	2780	2780	2780	0
551	20241018	100100	19783025	2780	2780	2780	2780	0
552	20241018	100000	19783025	2780	2780	2780	2780	0
553	20241018	095900	19783025	2780	2780	2780	2780	0
554	20241018	095800	19783025	2780	2780	2780	2780	0
555	20241018	095700	19783025	2780	2780	2780	2780	0
556	20241018	095600	19783025	2780	2780	2780	2780	0
557	20241018	095500	19783025	2780	2780	2780	2780	0
558	20241018	095400	19783025	2780	2780	2780	2780	0
559	20241018	095300	19783025	2780	2780	2780	2780	17
560	20241018	095200	19735765	2780	2780	2780	2780	0
561	20241018	095100	19735765	2780	2780	2780	2780	0
562	20241018	095000	19735765	2780	2780	2780	2780	0
563	20241018	094900	19735765	2780	2780	2780	2780	0
564	20241018	094800	19735765	2780	2780	2780	2780	0
565	20241018	094700	19735765	2780	2780	2780	2780	0
566	20241018	094600	19735765	2780	2780	2780	2780	0
567	20241018	094500	19735765	2780	2780	2780	2780	1
568	20241018	094400	19732985	2790	2790	2790	2790	0
569	20241018	094300	19732985	2790	2790	2790	2785	3
570	20241018	094200	19724620	2790	2790	2790	2790	3
571	20241018	094100	19716250	2790	2780	2790	2780	1685
572	20241018	094000	15031890	2780	2780	2780	2780	0
573	20241018	093900	15031890	2780	2780	2780	2780	0
574	20241018	093800	15031890	2780	2780	2780	2780	0
575	20241018	093700	15031890	2780	2780	2780	2780	537
576	20241018	093600	13539030	2780	2780	2780	2780	0
577	20241018	093500	13539030	2780	2780	2780	2780	0
578	20241018	093400	13539030	2780	2780	2780	2780	0
579	20241018	093300	13539030	2780	2780	2780	2780	7
580	20241018	093200	13519570	2780	2780	2780	2780	0
581	20241018	093100	13519570	2780	2780	2780	2780	270
582	20241018	093000	12768970	2785	2785	2785	2785	0
583	20241018	092900	12768970	2785	2785	2785	2785	365
584	20241018	092800	11752445	2785	2785	2785	2785	167
585	20241018	092700	11287350	2785	2785	2785	2785	0
586	20241018	092600	11287350	2785	2785	2785	2785	0
587	20241018	092500	11287350	2785	2785	2785	2785	0
588	20241018	092400	11287350	2785	2785	2785	2785	0
589	20241018	092300	11287350	2785	2785	2785	2785	0
590	20241018	092200	11287350	2785	2785	2785	2785	58
591	20241018	092100	11125820	2785	2785	2785	2785	0
592	20241018	092000	11125820	2785	2785	2790	2785	1818
593	20241018	091900	6062350	2785	2785	2785	2785	0
594	20241018	091800	6062350	2785	2785	2785	2785	200
595	20241018	091700	5505350	2785	2785	2785	2785	0
596	20241018	091600	5505350	2785	2785	2785	2785	0
597	20241018	091500	5505350	2785	2785	2785	2785	0
598	20241018	091400	5505350	2785	2785	2785	2785	0
599	20241018	091300	5505350	2785	2785	2785	2785	0
600	20241018	091200	5505350	2785	2785	2785	2785	0
601	20241018	091100	5505350	2785	2785	2785	2785	0
602	20241018	091000	5505350	2785	2785	2785	2785	0
603	20241018	090900	5505350	2785	2795	2795	2785	104
604	20241018	090800	5215700	2795	2795	2795	2795	0
605	20241018	090700	5215700	2795	2795	2795	2795	223
606	20241018	090600	4592415	2780	2780	2780	2780	0
607	20241018	090500	4592415	2780	2795	2795	2780	200
608	20241018	090400	4034795	2795	2795	2795	2795	1
609	20241018	090300	4032000	2800	2800	2800	2800	2
610	20241018	090200	4026400	2800	2800	2800	2800	0
611	20241018	090100	4026400	2800	2800	2800	2800	367
612	20241018	090000	2998800	2800	2800	2800	2800	1071