KissMeData/008420/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185100	92792870	2330	2330	2330	2330	1996
3	20241018	185000	92792870	2330	2330	2330	2330	0
4	20241018	184900	92792870	2330	2330	2330	2330	0
5	20241018	184800	92792870	2330	2330	2330	2330	0
6	20241018	184700	92792870	2330	2330	2330	2330	0
7	20241018	184600	92792870	2330	2330	2330	2330	0
8	20241018	184500	92792870	2330	2330	2330	2330	0
9	20241018	184400	92792870	2330	2330	2330	2330	0
10	20241018	184300	92792870	2330	2330	2330	2330	0
11	20241018	184200	92792870	2330	2330	2330	2330	0
12	20241018	184100	92792870	2330	2330	2330	2330	0
13	20241018	184000	92792870	2330	2330	2330	2330	0
14	20241018	183900	92792870	2330	2330	2330	2330	0
15	20241018	183800	92792870	2330	2330	2330	2330	0
16	20241018	183700	92792870	2330	2330	2330	2330	0
17	20241018	183600	92792870	2330	2330	2330	2330	0
18	20241018	183500	92792870	2330	2330	2330	2330	0
19	20241018	183400	92792870	2330	2330	2330	2330	0
20	20241018	183300	92792870	2330	2330	2330	2330	0
21	20241018	183200	92792870	2330	2330	2330	2330	0
22	20241018	183100	92792870	2330	2330	2330	2330	0
23	20241018	183000	92792870	2330	2330	2330	2330	0
24	20241018	182900	92792870	2330	2330	2330	2330	0
25	20241018	182800	92792870	2330	2330	2330	2330	0
26	20241018	182700	92792870	2330	2330	2330	2330	0
27	20241018	182600	92792870	2330	2330	2330	2330	0
28	20241018	182500	92792870	2330	2330	2330	2330	0
29	20241018	182400	92792870	2330	2330	2330	2330	0
30	20241018	182300	92792870	2330	2330	2330	2330	0
31	20241018	182200	92792870	2330	2330	2330	2330	0
32	20241018	182100	92792870	2330	2330	2330	2330	1996
33	20241018	182000	92792870	2330	2330	2330	2330	0
34	20241018	181900	92792870	2330	2330	2330	2330	0
35	20241018	181800	92792870	2330	2330	2330	2330	0
36	20241018	181700	92792870	2330	2330	2330	2330	0
37	20241018	181600	92792870	2330	2330	2330	2330	0
38	20241018	181500	92792870	2330	2330	2330	2330	0
39	20241018	181400	92792870	2330	2330	2330	2330	0
40	20241018	181300	92792870	2330	2330	2330	2330	0
41	20241018	181200	92792870	2330	2330	2330	2330	0
42	20241018	181100	92792870	2330	2330	2330	2330	0
43	20241018	181000	92792870	2330	2330	2330	2330	0
44	20241018	180900	92792870	2330	2330	2330	2330	0
45	20241018	180800	92792870	2330	2330	2330	2330	0
46	20241018	180700	92792870	2330	2330	2330	2330	0
47	20241018	180600	92792870	2330	2330	2330	2330	0
48	20241018	180500	92792870	2330	2330	2330	2330	0
49	20241018	180400	92792870	2330	2330	2330	2330	0
50	20241018	180300	92792870	2330	2330	2330	2330	0
51	20241018	180200	92792870	2330	2330	2330	2330	0
52	20241018	180100	92792870	2330	2330	2330	2330	0
53	20241018	180000	92792870	2330	2330	2330	2330	0
54	20241018	175900	92792870	2330	2330	2330	2330	0
55	20241018	175800	92792870	2330	2330	2330	2330	0
56	20241018	175700	92792870	2330	2330	2330	2330	0
57	20241018	175600	92792870	2330	2330	2330	2330	0
58	20241018	175500	92792870	2330	2330	2330	2330	0
59	20241018	175400	92792870	2330	2330	2330	2330	0
60	20241018	175300	92792870	2330	2330	2330	2330	0
61	20241018	175200	92792870	2330	2330	2330	2330	0
62	20241018	175100	92792870	2330	2330	2330	2330	1996
63	20241018	175000	92792870	2330	2330	2330	2330	0
64	20241018	174900	92792870	2330	2330	2330	2330	0
65	20241018	174800	92792870	2330	2330	2330	2330	0
66	20241018	174700	92792870	2330	2330	2330	2330	0
67	20241018	174600	92792870	2330	2330	2330	2330	0
68	20241018	174500	92792870	2330	2330	2330	2330	0
69	20241018	174400	92792870	2330	2330	2330	2330	0
70	20241018	174300	92792870	2330	2330	2330	2330	0
71	20241018	174200	92792870	2330	2330	2330	2330	0
72	20241018	174100	92792870	2330	2330	2330	2330	0
73	20241018	174000	92792870	2330	2330	2330	2330	0
74	20241018	173900	92792870	2330	2330	2330	2330	0
75	20241018	173800	92792870	2330	2330	2330	2330	0
76	20241018	173700	92792870	2330	2330	2330	2330	0
77	20241018	173600	92792870	2330	2330	2330	2330	0
78	20241018	173500	92792870	2330	2330	2330	2330	0
79	20241018	173400	92792870	2330	2330	2330	2330	0
80	20241018	173300	92792870	2330	2330	2330	2330	0
81	20241018	173200	92792870	2330	2330	2330	2330	0
82	20241018	173100	92792870	2330	2330	2330	2330	0
83	20241018	173000	92792870	2330	2330	2330	2330	0
84	20241018	172900	92792870	2330	2330	2330	2330	0
85	20241018	172800	92792870	2330	2330	2330	2330	0
86	20241018	172700	92792870	2330	2330	2330	2330	0
87	20241018	172600	92792870	2330	2330	2330	2330	0
88	20241018	172500	92792870	2330	2330	2330	2330	0
89	20241018	172400	92792870	2330	2330	2330	2330	0
90	20241018	172300	92792870	2330	2330	2330	2330	0
91	20241018	172200	92792870	2330	2330	2330	2330	0
92	20241018	172100	92792870	2330	2330	2330	2330	1996
93	20241018	172000	92792870	2330	2330	2330	2330	0
94	20241018	171900	92792870	2330	2330	2330	2330	0
95	20241018	171800	92792870	2330	2330	2330	2330	0
96	20241018	171700	92792870	2330	2330	2330	2330	0
97	20241018	171600	92792870	2330	2330	2330	2330	0
98	20241018	171500	92792870	2330	2330	2330	2330	0
99	20241018	171400	92792870	2330	2330	2330	2330	0
100	20241018	171300	92792870	2330	2330	2330	2330	0
101	20241018	171200	92792870	2330	2330	2330	2330	0
102	20241018	171100	92792870	2330	2330	2330	2330	0
103	20241018	171000	92792870	2330	2330	2330	2330	0
104	20241018	170900	92792870	2330	2330	2330	2330	0
105	20241018	170800	92792870	2330	2330	2330	2330	0
106	20241018	170700	92792870	2330	2330	2330	2330	0
107	20241018	170600	92792870	2330	2330	2330	2330	0
108	20241018	170500	92792870	2330	2330	2330	2330	0
109	20241018	170400	92792870	2330	2330	2330	2330	0
110	20241018	170300	92792870	2330	2330	2330	2330	0
111	20241018	170200	92792870	2330	2330	2330	2330	0
112	20241018	170100	92792870	2330	2330	2330	2330	0
113	20241018	170000	92792870	2330	2330	2330	2330	0
114	20241018	165900	92792870	2330	2330	2330	2330	0
115	20241018	165800	92792870	2330	2330	2330	2330	0
116	20241018	165700	92792870	2330	2330	2330	2330	0
117	20241018	165600	92792870	2330	2330	2330	2330	0
118	20241018	165500	92792870	2330	2330	2330	2330	0
119	20241018	165400	92792870	2330	2330	2330	2330	0
120	20241018	165300	92792870	2330	2330	2330	2330	0
121	20241018	165200	92792870	2330	2330	2330	2330	0
122	20241018	165100	92792870	2330	2330	2330	2330	1996
123	20241018	165000	92792870	2330	2330	2330	2330	0
124	20241018	164900	92792870	2330	2330	2330	2330	0
125	20241018	164800	92792870	2330	2330	2330	2330	0
126	20241018	164700	92792870	2330	2330	2330	2330	0
127	20241018	164600	92792870	2330	2330	2330	2330	0
128	20241018	164500	92792870	2330	2330	2330	2330	0
129	20241018	164400	92792870	2330	2330	2330	2330	0
130	20241018	164300	92792870	2330	2330	2330	2330	0
131	20241018	164200	92792870	2330	2330	2330	2330	0
132	20241018	164100	92792870	2330	2330	2330	2330	0
133	20241018	164000	92792870	2330	2330	2330	2330	0
134	20241018	163900	92792870	2330	2330	2330	2330	0
135	20241018	163800	92792870	2330	2330	2330	2330	0
136	20241018	163700	92792870	2330	2330	2330	2330	0
137	20241018	163600	92792870	2330	2330	2330	2330	0
138	20241018	163500	92792870	2330	2330	2330	2330	0
139	20241018	163400	92792870	2330	2330	2330	2330	0
140	20241018	163300	92792870	2330	2330	2330	2330	0
141	20241018	163200	92792870	2330	2330	2330	2330	0
142	20241018	163100	92792870	2330	2330	2330	2330	0
143	20241018	163000	92792870	2330	2330	2330	2330	0
144	20241018	162900	92792870	2330	2330	2330	2330	0
145	20241018	162800	92792870	2330	2330	2330	2330	0
146	20241018	162700	92792870	2330	2330	2330	2330	0
147	20241018	162600	92792870	2330	2330	2330	2330	0
148	20241018	162500	92792870	2330	2330	2330	2330	0
149	20241018	162400	92792870	2330	2330	2330	2330	0
150	20241018	162300	92792870	2330	2330	2330	2330	0
151	20241018	162200	92792870	2330	2330	2330	2330	0
152	20241018	162100	92792870	2330	2330	2330	2330	1996
153	20241018	162000	92792870	2330	2330	2330	2330	0
154	20241018	161900	92792870	2330	2330	2330	2330	0
155	20241018	161800	92792870	2330	2330	2330	2330	0
156	20241018	161700	92792870	2330	2330	2330	2330	0
157	20241018	161600	92792870	2330	2330	2330	2330	0
158	20241018	161500	92792870	2330	2330	2330	2330	0
159	20241018	161400	92792870	2330	2330	2330	2330	0
160	20241018	161300	92792870	2330	2330	2330	2330	0
161	20241018	161200	92792870	2330	2330	2330	2330	0
162	20241018	161100	92792870	2330	2330	2330	2330	0
163	20241018	161000	92792870	2330	2330	2330	2330	0
164	20241018	160900	92792870	2330	2330	2330	2330	0
165	20241018	160800	92792870	2330	2330	2330	2330	0
166	20241018	160700	92792870	2330	2330	2330	2330	0
167	20241018	160600	92792870	2330	2330	2330	2330	0
168	20241018	160500	92792870	2330	2330	2330	2330	0
169	20241018	160400	92792870	2330	2330	2330	2330	0
170	20241018	160300	92792870	2330	2330	2330	2330	0
171	20241018	160200	92792870	2330	2330	2330	2330	0
172	20241018	160100	92792870	2330	2330	2330	2330	0
173	20241018	160000	92792870	2330	2330	2330	2330	0
174	20241018	155900	92792870	2330	2330	2330	2330	0
175	20241018	155800	92792870	2330	2330	2330	2330	0
176	20241018	155700	92792870	2330	2330	2330	2330	0
177	20241018	155600	92792870	2330	2330	2330	2330	0
178	20241018	155500	92792870	2330	2330	2330	2330	0
179	20241018	155400	92792870	2330	2330	2330	2330	0
180	20241018	155300	92792870	2330	2330	2330	2330	0
181	20241018	155200	92792870	2330	2330	2330	2330	0
182	20241018	155100	92792870	2330	2330	2330	2330	1996
183	20241018	155000	92792870	2330	2330	2330	2330	0
184	20241018	154900	92792870	2330	2330	2330	2330	0
185	20241018	154800	92792870	2330	2330	2330	2330	0
186	20241018	154700	92792870	2330	2330	2330	2330	0
187	20241018	154600	92792870	2330	2330	2330	2330	0
188	20241018	154500	92792870	2330	2330	2330	2330	0
189	20241018	154400	92792870	2330	2330	2330	2330	0
190	20241018	154300	92792870	2330	2330	2330	2330	0
191	20241018	154200	92792870	2330	2330	2330	2330	0
192	20241018	154100	92792870	2330	2330	2330	2330	0
193	20241018	154000	92792870	2330	2330	2330	2330	0
194	20241018	153900	92792870	2330	2330	2330	2330	0
195	20241018	153800	92792870	2330	2330	2330	2330	0
196	20241018	153700	92792870	2330	2330	2330	2330	0
197	20241018	153600	92792870	2330	2330	2330	2330	0
198	20241018	153500	92792870	2330	2330	2330	2330	0
199	20241018	153400	92792870	2330	2330	2330	2330	0
200	20241018	153300	92792870	2330	2330	2330	2330	0
201	20241018	153200	92792870	2330	2330	2330	2330	0
202	20241018	153100	92792870	2330	2330	2330	2330	0
203	20241018	153000	92792870	2330	2330	2330	2330	1996
204	20241018	152900	88142190	2325	2325	2325	2325	0
205	20241018	152800	88142190	2325	2325	2325	2325	0
206	20241018	152700	88142190	2325	2325	2325	2325	0
207	20241018	152600	88142190	2325	2325	2325	2325	0
208	20241018	152500	88142190	2325	2325	2325	2325	0
209	20241018	152400	88142190	2325	2325	2325	2325	0
210	20241018	152300	88142190	2325	2325	2325	2325	0
211	20241018	152200	88142190	2325	2325	2325	2325	0
212	20241018	152100	88142190	2325	2325	2325	2325	0
213	20241018	152000	88142190	2325	2325	2325	2325	0
214	20241018	151900	88142190	2325	2325	2325	2325	1
215	20241018	151800	88139865	2325	2325	2330	2325	62
216	20241018	151700	87995505	2330	2330	2330	2330	21
217	20241018	151600	87946575	2330	2330	2330	2330	1
218	20241018	151500	87944245	2330	2330	2330	2330	7
219	20241018	151400	87927935	2330	2330	2330	2330	0
220	20241018	151300	87927935	2330	2330	2330	2330	0
221	20241018	151200	87927935	2330	2330	2330	2330	2
222	20241018	151100	87923275	2330	2330	2330	2330	0
223	20241018	151000	87923275	2330	2330	2330	2330	0
224	20241018	150900	87923275	2330	2330	2330	2330	87
225	20241018	150800	87720565	2330	2330	2330	2330	5
226	20241018	150700	87708915	2330	2330	2330	2330	0
227	20241018	150600	87708915	2330	2330	2330	2330	18
228	20241018	150500	87666975	2330	2330	2330	2330	0
229	20241018	150400	87666975	2330	2330	2330	2330	11
230	20241018	150300	87641345	2330	2330	2330	2330	0
231	20241018	150200	87641345	2330	2330	2330	2330	2
232	20241018	150100	87636685	2325	2325	2325	2325	85
233	20241018	150000	87439060	2330	2330	2330	2330	5
234	20241018	145900	87427410	2330	2330	2330	2330	0
235	20241018	145800	87427410	2330	2330	2330	2330	9
236	20241018	145700	87406440	2330	2330	2330	2330	0
237	20241018	145600	87406440	2330	2330	2330	2330	0
238	20241018	145500	87406440	2330	2330	2330	2330	0
239	20241018	145400	87406440	2330	2330	2330	2330	0
240	20241018	145300	87406440	2330	2330	2330	2330	0
241	20241018	145200	87406440	2330	2330	2330	2330	0
242	20241018	145100	87406440	2330	2330	2330	2330	0
243	20241018	145000	87406440	2330	2330	2330	2330	0
244	20241018	144900	87406440	2330	2330	2330	2330	0
245	20241018	144800	87406440	2330	2330	2330	2330	0
246	20241018	144700	87406440	2330	2330	2330	2330	0
247	20241018	144600	87406440	2330	2330	2330	2330	0
248	20241018	144500	87406440	2330	2330	2330	2330	0
249	20241018	144400	87406440	2330	2330	2330	2330	0
250	20241018	144300	87406440	2330	2330	2330	2330	16
251	20241018	144200	87369160	2330	2330	2330	2330	50
252	20241018	144100	87252660	2330	2325	2330	2325	63
253	20241018	144000	87106180	2325	2330	2330	2325	138
254	20241018	143900	86785325	2325	2325	2325	2325	555
255	20241018	143800	85494950	2320	2320	2320	2320	772
256	20241018	143700	83703910	2315	2315	2315	2315	0
257	20241018	143600	83703910	2315	2315	2315	2315	0
258	20241018	143500	83703910	2315	2315	2315	2315	0
259	20241018	143400	83703910	2315	2315	2315	2315	0
260	20241018	143300	83703910	2315	2320	2320	2315	370
261	20241018	143200	82847155	2320	2320	2320	2320	0
262	20241018	143100	82847155	2320	2320	2320	2320	0
263	20241018	143000	82847155	2320	2320	2320	2320	0
264	20241018	142900	82847155	2320	2320	2320	2320	0
265	20241018	142800	82847155	2320	2320	2320	2320	1
266	20241018	142700	82844835	2315	2325	2325	2315	607
267	20241018	142600	81437385	2345	2345	2345	2345	0
268	20241018	142500	81437385	2345	2345	2345	2345	0
269	20241018	142400	81437385	2345	2345	2345	2345	0
270	20241018	142300	81437385	2345	2345	2345	2345	0
271	20241018	142200	81437385	2345	2345	2345	2345	0
272	20241018	142100	81437385	2345	2345	2345	2345	0
273	20241018	142000	81437385	2345	2345	2345	2345	0
274	20241018	141900	81437385	2345	2340	2345	2315	6086
275	20241018	141800	67289630	2355	2355	2355	2355	0
276	20241018	141700	67289630	2355	2355	2355	2355	0
277	20241018	141600	67289630	2355	2355	2355	2355	0
278	20241018	141500	67289630	2355	2345	2355	2345	2
279	20241018	141400	67284930	2345	2345	2345	2345	301
280	20241018	141300	66579085	2340	2340	2340	2340	0
281	20241018	141200	66579085	2340	2340	2340	2340	57
282	20241018	141100	66445705	2340	2340	2340	2340	1027
283	20241018	141000	64042525	2345	2345	2345	2345	2
284	20241018	140900	64037835	2345	2345	2345	2345	0
285	20241018	140800	64037835	2345	2345	2345	2345	0
286	20241018	140700	64037835	2345	2345	2345	2345	0
287	20241018	140600	64037835	2345	2345	2345	2345	0
288	20241018	140500	64037835	2345	2345	2345	2345	21
289	20241018	140400	63988590	2340	2340	2340	2340	0
290	20241018	140300	63988590	2340	2340	2340	2340	0
291	20241018	140200	63988590	2340	2340	2340	2340	1
292	20241018	140100	63986250	2345	2345	2345	2345	0
293	20241018	140000	63986250	2345	2345	2345	2345	21
294	20241018	135900	63937005	2345	2345	2345	2345	0
295	20241018	135800	63937005	2345	2345	2345	2345	5
296	20241018	135700	63925280	2345	2345	2345	2345	10
297	20241018	135600	63901830	2340	2340	2340	2340	0
298	20241018	135500	63901830	2340	2340	2340	2340	0
299	20241018	135400	63901830	2340	2340	2340	2340	0
300	20241018	135300	63901830	2340	2340	2340	2340	0
301	20241018	135200	63901830	2340	2340	2340	2340	0
302	20241018	135100	63901830	2340	2340	2340	2340	0
303	20241018	135000	63901830	2340	2340	2340	2340	0
304	20241018	134900	63901830	2340	2340	2340	2340	0
305	20241018	134800	63901830	2340	2340	2340	2340	0
306	20241018	134700	63901830	2340	2340	2340	2340	0
307	20241018	134600	63901830	2340	2340	2340	2340	0
308	20241018	134500	63901830	2340	2340	2340	2340	0
309	20241018	134400	63901830	2340	2340	2340	2340	4000
310	20241018	134300	54541830	2345	2345	2345	2345	42
311	20241018	134200	54443340	2345	2345	2345	2345	0
312	20241018	134100	54443340	2345	2345	2345	2345	100
313	20241018	134000	54208840	2345	2345	2345	2345	0
314	20241018	133900	54208840	2345	2345	2345	2345	0
315	20241018	133800	54208840	2345	2345	2345	2345	0
316	20241018	133700	54208840	2345	2345	2345	2345	50
317	20241018	133600	54091590	2340	2340	2340	2340	0
318	20241018	133500	54091590	2340	2340	2340	2340	0
319	20241018	133400	54091590	2340	2340	2340	2340	0
320	20241018	133300	54091590	2340	2340	2340	2340	0
321	20241018	133200	54091590	2340	2340	2340	2340	0
322	20241018	133100	54091590	2340	2340	2340	2340	0
323	20241018	133000	54091590	2340	2340	2340	2340	0
324	20241018	132900	54091590	2340	2345	2345	2340	200
325	20241018	132800	53623515	2345	2345	2345	2345	0
326	20241018	132700	53623515	2345	2345	2345	2345	0
327	20241018	132600	53623515	2345	2345	2345	2345	0
328	20241018	132500	53623515	2345	2345	2345	2345	0
329	20241018	132400	53623515	2345	2345	2345	2345	0
330	20241018	132300	53623515	2345	2345	2345	2345	0
331	20241018	132200	53623515	2345	2345	2345	2345	0
332	20241018	132100	53623515	2345	2345	2345	2345	0
333	20241018	132000	53623515	2345	2345	2345	2345	200
334	20241018	131900	53154515	2340	2340	2340	2340	1000
335	20241018	131800	50814515	2340	2340	2340	2340	0
336	20241018	131700	50814515	2340	2340	2340	2340	0
337	20241018	131600	50814515	2340	2340	2340	2340	0
338	20241018	131500	50814515	2340	2340	2340	2340	150
339	20241018	131400	50463515	2345	2345	2345	2345	0
340	20241018	131300	50463515	2345	2345	2345	2345	0
341	20241018	131200	50463515	2345	2345	2345	2345	0
342	20241018	131100	50463515	2345	2345	2345	2345	0
343	20241018	131000	50463515	2345	2345	2345	2345	0
344	20241018	130900	50463515	2345	2345	2345	2345	615
345	20241018	130800	49021340	2345	2345	2345	2345	614
346	20241018	130700	47581510	2355	2355	2355	2355	1
347	20241018	130600	47579155	2350	2350	2350	2350	5
348	20241018	130500	47567405	2350	2350	2350	2350	0
349	20241018	130400	47567405	2350	2350	2350	2350	0
350	20241018	130300	47567405	2350	2350	2350	2350	0
351	20241018	130200	47567405	2350	2350	2350	2350	0
352	20241018	130100	47567405	2350	2350	2350	2350	10
353	20241018	130000	47543905	2350	2350	2350	2350	0
354	20241018	125900	47543905	2350	2350	2350	2350	0
355	20241018	125800	47543905	2350	2350	2350	2350	0
356	20241018	125700	47543905	2350	2350	2350	2350	0
357	20241018	125600	47543905	2350	2350	2350	2350	0
358	20241018	125500	47543905	2350	2350	2350	2350	43
359	20241018	125400	47442855	2355	2355	2355	2355	0
360	20241018	125300	47442855	2355	2355	2355	2355	68
361	20241018	125200	47282715	2350	2350	2350	2350	0
362	20241018	125100	47282715	2350	2355	2355	2350	41
363	20241018	125000	47186360	2350	2350	2350	2350	0
364	20241018	124900	47186360	2350	2350	2350	2350	0
365	20241018	124800	47186360	2350	2350	2350	2350	0
366	20241018	124700	47186360	2350	2350	2350	2350	0
367	20241018	124600	47186360	2350	2350	2350	2350	0
368	20241018	124500	47186360	2350	2350	2350	2350	0
369	20241018	124400	47186360	2350	2350	2350	2350	0
370	20241018	124300	47186360	2350	2350	2350	2350	0
371	20241018	124200	47186360	2350	2350	2350	2350	0
372	20241018	124100	47186360	2350	2350	2350	2350	0
373	20241018	124000	47186360	2350	2350	2350	2350	0
374	20241018	123900	47186360	2350	2350	2350	2350	100
375	20241018	123800	46951360	2345	2345	2345	2345	0
376	20241018	123700	46951360	2345	2345	2345	2345	0
377	20241018	123600	46951360	2345	2345	2345	2345	0
378	20241018	123500	46951360	2345	2345	2345	2345	0
379	20241018	123400	46951360	2345	2345	2345	2345	0
380	20241018	123300	46951360	2345	2345	2345	2345	0
381	20241018	123200	46951360	2345	2345	2345	2345	0
382	20241018	123100	46951360	2345	2345	2345	2345	0
383	20241018	123000	46951360	2345	2345	2345	2345	0
384	20241018	122900	46951360	2345	2345	2345	2345	461
385	20241018	122800	45870315	2345	2345	2345	2345	0
386	20241018	122700	45870315	2345	2345	2345	2345	0
387	20241018	122600	45870315	2345	2340	2345	2340	2
388	20241018	122500	45865630	2345	2345	2345	2345	0
389	20241018	122400	45865630	2345	2345	2345	2345	0
390	20241018	122300	45865630	2345	2345	2345	2345	0
391	20241018	122200	45865630	2345	2345	2345	2345	0
392	20241018	122100	45865630	2345	2345	2345	2345	15
393	20241018	122000	45830455	2345	2345	2345	2345	0
394	20241018	121900	45830455	2345	2345	2345	2345	2
395	20241018	121800	45825765	2345	2345	2345	2345	0
396	20241018	121700	45825765	2345	2345	2345	2345	0
397	20241018	121600	45825765	2345	2345	2345	2345	0
398	20241018	121500	45825765	2345	2345	2345	2345	0
399	20241018	121400	45825765	2345	2345	2345	2345	0
400	20241018	121300	45825765	2345	2345	2345	2345	9
401	20241018	121200	45804660	2345	2345	2345	2345	0
402	20241018	121100	45804660	2345	2345	2345	2345	0
403	20241018	121000	45804660	2345	2345	2345	2345	0
404	20241018	120900	45804660	2345	2345	2345	2345	0
405	20241018	120800	45804660	2345	2345	2345	2345	0
406	20241018	120700	45804660	2345	2345	2345	2345	0
407	20241018	120600	45804660	2345	2345	2345	2345	0
408	20241018	120500	45804660	2345	2345	2345	2345	0
409	20241018	120400	45804660	2345	2345	2345	2345	0
410	20241018	120300	45804660	2345	2345	2345	2345	0
411	20241018	120200	45804660	2345	2345	2345	2345	0
412	20241018	120100	45804660	2345	2345	2345	2345	0
413	20241018	120000	45804660	2345	2345	2345	2345	0
414	20241018	115900	45804660	2345	2345	2345	2345	0
415	20241018	115800	45804660	2345	2345	2345	2345	0
416	20241018	115700	45804660	2345	2345	2345	2345	0
417	20241018	115600	45804660	2345	2345	2345	2345	0
418	20241018	115500	45804660	2345	2345	2345	2345	0
419	20241018	115400	45804660	2345	2345	2345	2345	0
420	20241018	115300	45804660	2345	2345	2345	2345	0
421	20241018	115200	45804660	2345	2345	2345	2345	0
422	20241018	115100	45804660	2345	2350	2350	2345	572
423	20241018	115000	44463255	2355	2355	2355	2355	0
424	20241018	114900	44463255	2355	2355	2355	2355	0
425	20241018	114800	44463255	2355	2355	2355	2355	0
426	20241018	114700	44463255	2355	2355	2355	2355	0
427	20241018	114600	44463255	2355	2355	2355	2355	2
428	20241018	114500	44458545	2355	2355	2355	2355	100
429	20241018	114400	44223045	2355	2355	2355	2355	0
430	20241018	114300	44223045	2355	2355	2355	2355	0
431	20241018	114200	44223045	2355	2355	2355	2355	0
432	20241018	114100	44223045	2355	2355	2355	2355	0
433	20241018	114000	44223045	2355	2355	2355	2355	425
434	20241018	113900	43222170	2355	2355	2355	2355	0
435	20241018	113800	43222170	2355	2355	2355	2355	0
436	20241018	113700	43222170	2355	2355	2355	2355	0
437	20241018	113600	43222170	2355	2355	2355	2355	1
438	20241018	113500	43219815	2345	2345	2345	2345	0
439	20241018	113400	43219815	2345	2345	2345	2345	59
440	20241018	113300	43081460	2350	2350	2350	2350	2
441	20241018	113200	43076760	2350	2350	2350	2350	0
442	20241018	113100	43076760	2350	2350	2350	2350	0
443	20241018	113000	43076760	2350	2350	2350	2350	0
444	20241018	112900	43076760	2350	2350	2350	2350	0
445	20241018	112800	43076760	2350	2350	2350	2350	0
446	20241018	112700	43076760	2350	2350	2350	2350	11
447	20241018	112600	43050910	2360	2360	2360	2360	0
448	20241018	112500	43050910	2360	2360	2360	2360	0
449	20241018	112400	43050910	2360	2360	2360	2360	0
450	20241018	112300	43050910	2360	2360	2360	2360	2
451	20241018	112200	43046190	2345	2345	2345	2345	0
452	20241018	112100	43046190	2345	2345	2345	2345	0
453	20241018	112000	43046190	2345	2345	2345	2345	0
454	20241018	111900	43046190	2345	2345	2345	2345	0
455	20241018	111800	43046190	2345	2345	2345	2345	1
456	20241018	111700	43043845	2345	2345	2345	2345	10
457	20241018	111600	43020395	2345	2345	2345	2345	0
458	20241018	111500	43020395	2345	2345	2345	2345	0
459	20241018	111400	43020395	2345	2355	2355	2345	1500
460	20241018	111300	39501490	2360	2360	2360	2360	2
461	20241018	111200	39496770	2360	2360	2360	2360	0
462	20241018	111100	39496770	2360	2360	2360	2360	2
463	20241018	111000	39492050	2360	2360	2360	2360	0
464	20241018	110900	39492050	2360	2360	2360	2360	0
465	20241018	110800	39492050	2360	2360	2360	2360	0
466	20241018	110700	39492050	2360	2360	2360	2360	0
467	20241018	110600	39492050	2360	2360	2360	2360	1
468	20241018	110500	39489690	2345	2345	2345	2345	0
469	20241018	110400	39489690	2345	2345	2345	2345	0
470	20241018	110300	39489690	2345	2345	2345	2345	0
471	20241018	110200	39489690	2345	2345	2345	2345	3
472	20241018	110100	39482655	2355	2355	2355	2355	0
473	20241018	110000	39482655	2355	2355	2355	2355	144
474	20241018	105900	39143535	2340	2350	2350	2340	418
475	20241018	105800	38163700	2355	2355	2355	2355	50
476	20241018	105700	38045950	2355	2355	2355	2355	50
477	20241018	105600	37928200	2350	2355	2355	2350	148
478	20241018	105500	37579945	2355	2355	2355	2355	0
479	20241018	105400	37579945	2355	2355	2355	2355	61
480	20241018	105300	37436290	2375	2375	2375	2375	0
481	20241018	105200	37436290	2375	2375	2375	2375	0
482	20241018	105100	37436290	2375	2365	2375	2350	4002
483	20241018	105000	28016590	2360	2360	2360	2360	0
484	20241018	104900	28016590	2360	2360	2360	2360	0
485	20241018	104800	28016590	2360	2360	2360	2360	0
486	20241018	104700	28016590	2360	2360	2360	2360	0
487	20241018	104600	28016590	2360	2380	2380	2360	3000
488	20241018	104500	20912710	2380	2385	2385	2380	500
489	20241018	104400	19722700	2380	2380	2380	2380	4
490	20241018	104300	19713180	2380	2380	2380	2380	0
491	20241018	104200	19713180	2380	2380	2380	2380	3
492	20241018	104100	19706040	2380	2380	2380	2380	0
493	20241018	104000	19706040	2380	2380	2380	2380	71
494	20241018	103900	19537060	2385	2385	2385	2385	0
495	20241018	103800	19537060	2385	2385	2385	2385	5
496	20241018	103700	19525135	2385	2385	2385	2385	0
497	20241018	103600	19525135	2385	2385	2385	2385	0
498	20241018	103500	19525135	2385	2385	2385	2385	243
499	20241018	103400	18945580	2400	2400	2400	2400	0
500	20241018	103300	18945580	2400	2400	2400	2400	0
501	20241018	103200	18945580	2400	2400	2400	2400	0
502	20241018	103100	18945580	2400	2400	2400	2400	0
503	20241018	103000	18945580	2400	2400	2400	2400	0
504	20241018	102900	18945580	2400	2400	2400	2400	0
505	20241018	102800	18945580	2400	2400	2400	2400	0
506	20241018	102700	18945580	2400	2400	2400	2400	0
507	20241018	102600	18945580	2400	2400	2400	2400	0
508	20241018	102500	18945580	2400	2400	2400	2400	0
509	20241018	102400	18945580	2400	2400	2400	2400	0
510	20241018	102300	18945580	2400	2400	2400	2400	0
511	20241018	102200	18945580	2400	2400	2400	2400	1
512	20241018	102100	18943180	2385	2385	2385	2385	0
513	20241018	102000	18943180	2385	2385	2385	2385	0
514	20241018	101900	18943180	2385	2385	2385	2385	0
515	20241018	101800	18943180	2385	2400	2400	2385	4
516	20241018	101700	18933625	2390	2390	2390	2390	2
517	20241018	101600	18928845	2400	2400	2400	2400	0
518	20241018	101500	18928845	2400	2400	2400	2400	0
519	20241018	101400	18928845	2400	2400	2400	2400	0
520	20241018	101300	18928845	2400	2400	2400	2400	0
521	20241018	101200	18928845	2400	2400	2400	2400	0
522	20241018	101100	18928845	2400	2400	2400	2400	0
523	20241018	101000	18928845	2400	2400	2400	2400	4
524	20241018	100900	18919245	2400	2400	2400	2400	0
525	20241018	100800	18919245	2400	2400	2400	2400	0
526	20241018	100700	18919245	2400	2400	2400	2400	0
527	20241018	100600	18919245	2400	2400	2400	2400	1
528	20241018	100500	18916845	2400	2400	2400	2400	0
529	20241018	100400	18916845	2400	2400	2400	2400	0
530	20241018	100300	18916845	2400	2400	2400	2400	0
531	20241018	100200	18916845	2400	2400	2400	2400	0
532	20241018	100100	18916845	2400	2380	2400	2380	2703
533	20241018	100000	12483685	2380	2380	2380	2380	10
534	20241018	095900	12459885	2380	2380	2380	2380	0
535	20241018	095800	12459885	2380	2380	2380	2380	0
536	20241018	095700	12459885	2380	2380	2380	2380	0
537	20241018	095600	12459885	2380	2380	2380	2380	0
538	20241018	095500	12459885	2380	2390	2390	2380	2288
539	20241018	095400	7007145	2390	2390	2390	2390	182
540	20241018	095300	6572165	2390	2390	2390	2390	0
541	20241018	095200	6572165	2390	2390	2390	2390	0
542	20241018	095100	6572165	2390	2390	2390	2390	0
543	20241018	095000	6572165	2390	2390	2390	2390	0
544	20241018	094900	6572165	2390	2390	2390	2390	0
545	20241018	094800	6572165	2390	2390	2390	2390	0
546	20241018	094700	6572165	2390	2390	2390	2390	1
547	20241018	094600	6569775	2390	2395	2395	2390	999
548	20241018	094500	4179900	2400	2400	2400	2400	0
549	20241018	094400	4179900	2400	2400	2400	2400	0
550	20241018	094300	4179900	2400	2400	2400	2400	4
551	20241018	094200	4170300	2405	2395	2405	2395	60
552	20241018	094100	4026590	2405	2405	2405	2405	0
553	20241018	094000	4026590	2405	2405	2405	2405	0
554	20241018	093900	4026590	2405	2405	2405	2405	0
555	20241018	093800	4026590	2405	2405	2405	2405	5
556	20241018	093700	4014565	2405	2405	2405	2405	0
557	20241018	093600	4014565	2405	2405	2405	2405	0
558	20241018	093500	4014565	2405	2405	2405	2405	0
559	20241018	093400	4014565	2405	2405	2405	2405	0
560	20241018	093300	4014565	2405	2405	2405	2405	0
561	20241018	093200	4014565	2405	2405	2405	2405	1
562	20241018	093100	4012160	2400	2400	2400	2400	0
563	20241018	093000	4012160	2400	2400	2400	2400	0
564	20241018	092900	4012160	2400	2400	2400	2400	0
565	20241018	092800	4012160	2400	2400	2400	2400	194
566	20241018	092700	3546560	2400	2400	2400	2400	77
567	20241018	092600	3361760	2405	2405	2405	2405	0
568	20241018	092500	3361760	2405	2405	2405	2405	0
569	20241018	092400	3361760	2405	2405	2405	2405	1
570	20241018	092300	3359355	2400	2400	2400	2400	0
571	20241018	092200	3359355	2400	2400	2400	2400	0
572	20241018	092100	3359355	2400	2400	2400	2400	0
573	20241018	092000	3359355	2400	2400	2400	2400	0
574	20241018	091900	3359355	2400	2400	2400	2400	0
575	20241018	091800	3359355	2400	2400	2400	2400	0
576	20241018	091700	3359355	2400	2400	2400	2400	198
577	20241018	091600	2884155	2405	2405	2405	2405	1
578	20241018	091500	2881750	2405	2405	2405	2405	1
579	20241018	091400	2879345	2400	2400	2400	2400	0
580	20241018	091300	2879345	2400	2400	2400	2400	1000
581	20241018	091200	479345	2405	2405	2405	2405	0
582	20241018	091100	479345	2405	2405	2405	2405	0
583	20241018	091000	479345	2405	2405	2405	2405	12
584	20241018	090900	450485	2405	2405	2405	2405	130
585	20241018	090800	137835	2410	2410	2410	2410	0
586	20241018	090700	137835	2410	2410	2410	2410	0
587	20241018	090600	137835	2410	2410	2410	2410	1
588	20241018	090500	135425	2415	2415	2415	2415	0
589	20241018	090400	135425	2415	2415	2415	2415	0
590	20241018	090300	135425	2415	2415	2415	2415	0
591	20241018	090200	135425	2415	2415	2415	2415	1
592	20241018	090100	133010	2410	2410	2410	2410	0
593	20241018	090000	133010	2410	2420	2420	2410	55