KissMeData/007530/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185000	51332030	2740	2740	2740	2740	95
3	20241018	184900	51332030	2740	2740	2740	2740	0
4	20241018	184800	51332030	2740	2740	2740	2740	0
5	20241018	184700	51332030	2740	2740	2740	2740	0
6	20241018	184600	51332030	2740	2740	2740	2740	0
7	20241018	184500	51332030	2740	2740	2740	2740	0
8	20241018	184400	51332030	2740	2740	2740	2740	0
9	20241018	184300	51332030	2740	2740	2740	2740	0
10	20241018	184200	51332030	2740	2740	2740	2740	0
11	20241018	184100	51332030	2740	2740	2740	2740	0
12	20241018	184000	51332030	2740	2740	2740	2740	0
13	20241018	183900	51332030	2740	2740	2740	2740	0
14	20241018	183800	51332030	2740	2740	2740	2740	0
15	20241018	183700	51332030	2740	2740	2740	2740	0
16	20241018	183600	51332030	2740	2740	2740	2740	0
17	20241018	183500	51332030	2740	2740	2740	2740	0
18	20241018	183400	51332030	2740	2740	2740	2740	0
19	20241018	183300	51332030	2740	2740	2740	2740	0
20	20241018	183200	51332030	2740	2740	2740	2740	0
21	20241018	183100	51332030	2740	2740	2740	2740	0
22	20241018	183000	51332030	2740	2740	2740	2740	0
23	20241018	182900	51332030	2740	2740	2740	2740	0
24	20241018	182800	51332030	2740	2740	2740	2740	0
25	20241018	182700	51332030	2740	2740	2740	2740	0
26	20241018	182600	51332030	2740	2740	2740	2740	0
27	20241018	182500	51332030	2740	2740	2740	2740	0
28	20241018	182400	51332030	2740	2740	2740	2740	0
29	20241018	182300	51332030	2740	2740	2740	2740	0
30	20241018	182200	51332030	2740	2740	2740	2740	0
31	20241018	182100	51332030	2740	2740	2740	2740	0
32	20241018	182000	51332030	2740	2740	2740	2740	95
33	20241018	181900	51332030	2740	2740	2740	2740	0
34	20241018	181800	51332030	2740	2740	2740	2740	0
35	20241018	181700	51332030	2740	2740	2740	2740	0
36	20241018	181600	51332030	2740	2740	2740	2740	0
37	20241018	181500	51332030	2740	2740	2740	2740	0
38	20241018	181400	51332030	2740	2740	2740	2740	0
39	20241018	181300	51332030	2740	2740	2740	2740	0
40	20241018	181200	51332030	2740	2740	2740	2740	0
41	20241018	181100	51332030	2740	2740	2740	2740	0
42	20241018	181000	51332030	2740	2740	2740	2740	0
43	20241018	180900	51332030	2740	2740	2740	2740	0
44	20241018	180800	51332030	2740	2740	2740	2740	0
45	20241018	180700	51332030	2740	2740	2740	2740	0
46	20241018	180600	51332030	2740	2740	2740	2740	0
47	20241018	180500	51332030	2740	2740	2740	2740	0
48	20241018	180400	51332030	2740	2740	2740	2740	0
49	20241018	180300	51332030	2740	2740	2740	2740	0
50	20241018	180200	51332030	2740	2740	2740	2740	0
51	20241018	180100	51332030	2740	2740	2740	2740	0
52	20241018	180000	51332030	2740	2740	2740	2740	0
53	20241018	175900	51332030	2740	2740	2740	2740	0
54	20241018	175800	51332030	2740	2740	2740	2740	0
55	20241018	175700	51332030	2740	2740	2740	2740	0
56	20241018	175600	51332030	2740	2740	2740	2740	0
57	20241018	175500	51332030	2740	2740	2740	2740	0
58	20241018	175400	51332030	2740	2740	2740	2740	0
59	20241018	175300	51332030	2740	2740	2740	2740	0
60	20241018	175200	51332030	2740	2740	2740	2740	0
61	20241018	175100	51332030	2740	2740	2740	2740	0
62	20241018	175000	51332030	2740	2740	2740	2740	95
63	20241018	174900	51332030	2740	2740	2740	2740	0
64	20241018	174800	51332030	2740	2740	2740	2740	0
65	20241018	174700	51332030	2740	2740	2740	2740	0
66	20241018	174600	51332030	2740	2740	2740	2740	0
67	20241018	174500	51332030	2740	2740	2740	2740	0
68	20241018	174400	51332030	2740	2740	2740	2740	0
69	20241018	174300	51332030	2740	2740	2740	2740	0
70	20241018	174200	51332030	2740	2740	2740	2740	0
71	20241018	174100	51332030	2740	2740	2740	2740	0
72	20241018	174000	51332030	2740	2740	2740	2740	0
73	20241018	173900	51332030	2740	2740	2740	2740	0
74	20241018	173800	51332030	2740	2740	2740	2740	0
75	20241018	173700	51332030	2740	2740	2740	2740	0
76	20241018	173600	51332030	2740	2740	2740	2740	0
77	20241018	173500	51332030	2740	2740	2740	2740	0
78	20241018	173400	51332030	2740	2740	2740	2740	0
79	20241018	173300	51332030	2740	2740	2740	2740	0
80	20241018	173200	51332030	2740	2740	2740	2740	0
81	20241018	173100	51332030	2740	2740	2740	2740	0
82	20241018	173000	51332030	2740	2740	2740	2740	0
83	20241018	172900	51332030	2740	2740	2740	2740	0
84	20241018	172800	51332030	2740	2740	2740	2740	0
85	20241018	172700	51332030	2740	2740	2740	2740	0
86	20241018	172600	51332030	2740	2740	2740	2740	0
87	20241018	172500	51332030	2740	2740	2740	2740	0
88	20241018	172400	51332030	2740	2740	2740	2740	0
89	20241018	172300	51332030	2740	2740	2740	2740	0
90	20241018	172200	51332030	2740	2740	2740	2740	0
91	20241018	172100	51332030	2740	2740	2740	2740	0
92	20241018	172000	51332030	2740	2740	2740	2740	95
93	20241018	171900	51332030	2740	2740	2740	2740	0
94	20241018	171800	51332030	2740	2740	2740	2740	0
95	20241018	171700	51332030	2740	2740	2740	2740	0
96	20241018	171600	51332030	2740	2740	2740	2740	0
97	20241018	171500	51332030	2740	2740	2740	2740	0
98	20241018	171400	51332030	2740	2740	2740	2740	0
99	20241018	171300	51332030	2740	2740	2740	2740	0
100	20241018	171200	51332030	2740	2740	2740	2740	0
101	20241018	171100	51332030	2740	2740	2740	2740	0
102	20241018	171000	51332030	2740	2740	2740	2740	0
103	20241018	170900	51332030	2740	2740	2740	2740	0
104	20241018	170800	51332030	2740	2740	2740	2740	0
105	20241018	170700	51332030	2740	2740	2740	2740	0
106	20241018	170600	51332030	2740	2740	2740	2740	0
107	20241018	170500	51332030	2740	2740	2740	2740	0
108	20241018	170400	51332030	2740	2740	2740	2740	0
109	20241018	170300	51332030	2740	2740	2740	2740	0
110	20241018	170200	51332030	2740	2740	2740	2740	0
111	20241018	170100	51332030	2740	2740	2740	2740	0
112	20241018	170000	51332030	2740	2740	2740	2740	0
113	20241018	165900	51332030	2740	2740	2740	2740	0
114	20241018	165800	51332030	2740	2740	2740	2740	0
115	20241018	165700	51332030	2740	2740	2740	2740	0
116	20241018	165600	51332030	2740	2740	2740	2740	0
117	20241018	165500	51332030	2740	2740	2740	2740	0
118	20241018	165400	51332030	2740	2740	2740	2740	0
119	20241018	165300	51332030	2740	2740	2740	2740	0
120	20241018	165200	51332030	2740	2740	2740	2740	0
121	20241018	165100	51332030	2740	2740	2740	2740	0
122	20241018	165000	51332030	2740	2740	2740	2740	95
123	20241018	164900	51332030	2740	2740	2740	2740	0
124	20241018	164800	51332030	2740	2740	2740	2740	0
125	20241018	164700	51332030	2740	2740	2740	2740	0
126	20241018	164600	51332030	2740	2740	2740	2740	0
127	20241018	164500	51332030	2740	2740	2740	2740	0
128	20241018	164400	51332030	2740	2740	2740	2740	0
129	20241018	164300	51332030	2740	2740	2740	2740	0
130	20241018	164200	51332030	2740	2740	2740	2740	0
131	20241018	164100	51332030	2740	2740	2740	2740	0
132	20241018	164000	51332030	2740	2740	2740	2740	0
133	20241018	163900	51332030	2740	2740	2740	2740	0
134	20241018	163800	51332030	2740	2740	2740	2740	0
135	20241018	163700	51332030	2740	2740	2740	2740	0
136	20241018	163600	51332030	2740	2740	2740	2740	0
137	20241018	163500	51332030	2740	2740	2740	2740	0
138	20241018	163400	51332030	2740	2740	2740	2740	0
139	20241018	163300	51332030	2740	2740	2740	2740	0
140	20241018	163200	51332030	2740	2740	2740	2740	0
141	20241018	163100	51332030	2740	2740	2740	2740	0
142	20241018	163000	51332030	2740	2740	2740	2740	0
143	20241018	162900	51332030	2740	2740	2740	2740	0
144	20241018	162800	51332030	2740	2740	2740	2740	0
145	20241018	162700	51332030	2740	2740	2740	2740	0
146	20241018	162600	51332030	2740	2740	2740	2740	0
147	20241018	162500	51332030	2740	2740	2740	2740	0
148	20241018	162400	51332030	2740	2740	2740	2740	0
149	20241018	162300	51332030	2740	2740	2740	2740	0
150	20241018	162200	51332030	2740	2740	2740	2740	0
151	20241018	162100	51332030	2740	2740	2740	2740	0
152	20241018	162000	51332030	2740	2740	2740	2740	95
153	20241018	161900	51332030	2740	2740	2740	2740	0
154	20241018	161800	51332030	2740	2740	2740	2740	0
155	20241018	161700	51332030	2740	2740	2740	2740	0
156	20241018	161600	51332030	2740	2740	2740	2740	0
157	20241018	161500	51332030	2740	2740	2740	2740	0
158	20241018	161400	51332030	2740	2740	2740	2740	0
159	20241018	161300	51332030	2740	2740	2740	2740	0
160	20241018	161200	51332030	2740	2740	2740	2740	0
161	20241018	161100	51332030	2740	2740	2740	2740	0
162	20241018	161000	51332030	2740	2740	2740	2740	0
163	20241018	160900	51332030	2740	2740	2740	2740	0
164	20241018	160800	51332030	2740	2740	2740	2740	0
165	20241018	160700	51332030	2740	2740	2740	2740	0
166	20241018	160600	51332030	2740	2740	2740	2740	0
167	20241018	160500	51332030	2740	2740	2740	2740	0
168	20241018	160400	51332030	2740	2740	2740	2740	0
169	20241018	160300	51332030	2740	2740	2740	2740	0
170	20241018	160200	51332030	2740	2740	2740	2740	0
171	20241018	160100	51332030	2740	2740	2740	2740	0
172	20241018	160000	51332030	2740	2740	2740	2740	0
173	20241018	155900	51332030	2740	2740	2740	2740	0
174	20241018	155800	51332030	2740	2740	2740	2740	0
175	20241018	155700	51332030	2740	2740	2740	2740	0
176	20241018	155600	51332030	2740	2740	2740	2740	0
177	20241018	155500	51332030	2740	2740	2740	2740	0
178	20241018	155400	51332030	2740	2740	2740	2740	0
179	20241018	155300	51332030	2740	2740	2740	2740	0
180	20241018	155200	51332030	2740	2740	2740	2740	0
181	20241018	155100	51332030	2740	2740	2740	2740	0
182	20241018	155000	51332030	2740	2740	2740	2740	95
183	20241018	154900	51332030	2740	2740	2740	2740	0
184	20241018	154800	51332030	2740	2740	2740	2740	0
185	20241018	154700	51332030	2740	2740	2740	2740	0
186	20241018	154600	51332030	2740	2740	2740	2740	0
187	20241018	154500	51332030	2740	2740	2740	2740	0
188	20241018	154400	51332030	2740	2740	2740	2740	0
189	20241018	154300	51332030	2740	2740	2740	2740	0
190	20241018	154200	51332030	2740	2740	2740	2740	0
191	20241018	154100	51332030	2740	2740	2740	2740	0
192	20241018	154000	51332030	2740	2740	2740	2740	0
193	20241018	153900	51332030	2740	2740	2740	2740	0
194	20241018	153800	51332030	2740	2740	2740	2740	0
195	20241018	153700	51332030	2740	2740	2740	2740	0
196	20241018	153600	51332030	2740	2740	2740	2740	0
197	20241018	153500	51332030	2740	2740	2740	2740	0
198	20241018	153400	51332030	2740	2740	2740	2740	0
199	20241018	153300	51332030	2740	2740	2740	2740	0
200	20241018	153200	51332030	2740	2740	2740	2740	0
201	20241018	153100	51332030	2740	2740	2740	2740	0
202	20241018	153000	51332030	2740	2740	2740	2740	95
203	20241018	152900	51071730	2740	2740	2740	2740	0
204	20241018	152800	51071730	2740	2740	2740	2740	0
205	20241018	152700	51071730	2740	2740	2740	2740	0
206	20241018	152600	51071730	2740	2740	2740	2740	0
207	20241018	152500	51071730	2740	2740	2740	2740	0
208	20241018	152400	51071730	2740	2740	2740	2740	0
209	20241018	152300	51071730	2740	2740	2740	2740	0
210	20241018	152200	51071730	2740	2740	2740	2740	0
211	20241018	152100	51071730	2740	2740	2740	2740	0
212	20241018	152000	51071730	2740	2740	2740	2740	0
213	20241018	151900	51071730	2740	2740	2740	2740	2
214	20241018	151800	51066250	2740	2740	2740	2740	0
215	20241018	151700	51066250	2740	2740	2740	2740	0
216	20241018	151600	51066250	2740	2740	2740	2735	3
217	20241018	151500	51058035	2735	2735	2735	2735	0
218	20241018	151400	51058035	2735	2735	2735	2735	3
219	20241018	151300	51049830	2740	2740	2740	2740	0
220	20241018	151200	51049830	2740	2740	2740	2740	0
221	20241018	151100	51049830	2740	2740	2740	2740	0
222	20241018	151000	51049830	2740	2740	2740	2740	0
223	20241018	150900	51049830	2740	2740	2740	2740	0
224	20241018	150800	51049830	2740	2740	2740	2740	0
225	20241018	150700	51049830	2740	2740	2740	2740	0
226	20241018	150600	51049830	2740	2740	2740	2740	0
227	20241018	150500	51049830	2740	2740	2740	2740	10
228	20241018	150400	51022430	2740	2740	2740	2740	0
229	20241018	150300	51022430	2740	2740	2740	2740	0
230	20241018	150200	51022430	2740	2740	2740	2740	0
231	20241018	150100	51022430	2740	2740	2740	2740	2
232	20241018	150000	51016950	2740	2740	2740	2740	0
233	20241018	145900	51016950	2740	2740	2740	2740	0
234	20241018	145800	51016950	2740	2740	2740	2740	0
235	20241018	145700	51016950	2740	2740	2740	2740	0
236	20241018	145600	51016950	2740	2740	2740	2740	0
237	20241018	145500	51016950	2740	2740	2740	2740	0
238	20241018	145400	51016950	2740	2740	2740	2740	1
239	20241018	145300	51014210	2735	2735	2735	2735	200
240	20241018	145200	50467210	2740	2740	2740	2740	0
241	20241018	145100	50467210	2740	2740	2740	2740	0
242	20241018	145000	50467210	2740	2740	2740	2740	0
243	20241018	144900	50467210	2740	2740	2740	2740	0
244	20241018	144800	50467210	2740	2740	2740	2740	50
245	20241018	144700	50330210	2740	2740	2740	2740	0
246	20241018	144600	50330210	2740	2740	2740	2740	0
247	20241018	144500	50330210	2740	2740	2740	2740	10
248	20241018	144400	50302810	2740	2740	2740	2740	0
249	20241018	144300	50302810	2740	2740	2740	2740	0
250	20241018	144200	50302810	2740	2740	2740	2740	0
251	20241018	144100	50302810	2740	2740	2740	2740	1
252	20241018	144000	50300070	2740	2740	2740	2740	0
253	20241018	143900	50300070	2740	2740	2740	2740	31
254	20241018	143800	50215130	2730	2730	2730	2730	0
255	20241018	143700	50215130	2730	2730	2730	2730	0
256	20241018	143600	50215130	2730	2730	2730	2730	15
257	20241018	143500	50174180	2740	2740	2740	2740	0
258	20241018	143400	50174180	2740	2740	2740	2740	0
259	20241018	143300	50174180	2740	2740	2740	2740	0
260	20241018	143200	50174180	2740	2740	2740	2740	0
261	20241018	143100	50174180	2740	2730	2740	2730	181
262	20241018	143000	49680040	2740	2740	2740	2740	3
263	20241018	142900	49671820	2740	2740	2740	2740	0
264	20241018	142800	49671820	2740	2740	2740	2740	0
265	20241018	142700	49671820	2740	2740	2740	2740	0
266	20241018	142600	49671820	2740	2740	2740	2740	5
267	20241018	142500	49658120	2740	2740	2740	2740	0
268	20241018	142400	49658120	2740	2740	2740	2740	0
269	20241018	142300	49658120	2740	2740	2740	2740	0
270	20241018	142200	49658120	2740	2740	2740	2740	0
271	20241018	142100	49658120	2740	2740	2740	2740	0
272	20241018	142000	49658120	2740	2740	2740	2740	800
273	20241018	141900	47466120	2740	2740	2740	2740	500
274	20241018	141800	46096120	2740	2740	2740	2740	0
275	20241018	141700	46096120	2740	2740	2740	2740	0
276	20241018	141600	46096120	2740	2740	2740	2740	0
277	20241018	141500	46096120	2740	2740	2740	2740	0
278	20241018	141400	46096120	2740	2740	2740	2740	0
279	20241018	141300	46096120	2740	2740	2740	2740	0
280	20241018	141200	46096120	2740	2740	2740	2740	0
281	20241018	141100	46096120	2740	2740	2740	2740	2
282	20241018	141000	46090640	2740	2740	2740	2740	0
283	20241018	140900	46090640	2740	2740	2740	2740	0
284	20241018	140800	46090640	2740	2740	2740	2740	0
285	20241018	140700	46090640	2740	2740	2740	2740	0
286	20241018	140600	46090640	2740	2740	2740	2740	0
287	20241018	140500	46090640	2740	2730	2740	2720	290
288	20241018	140400	45299320	2740	2740	2740	2740	0
289	20241018	140300	45299320	2740	2740	2740	2740	0
290	20241018	140200	45299320	2740	2740	2740	2740	0
291	20241018	140100	45299320	2740	2740	2740	2740	50
292	20241018	140000	45162320	2735	2735	2735	2735	0
293	20241018	135900	45162320	2735	2735	2735	2735	0
294	20241018	135800	45162320	2735	2735	2735	2735	25
295	20241018	135700	45093945	2740	2740	2740	2740	0
296	20241018	135600	45093945	2740	2740	2740	2740	0
297	20241018	135500	45093945	2740	2740	2740	2740	0
298	20241018	135400	45093945	2740	2740	2740	2740	0
299	20241018	135300	45093945	2740	2740	2740	2740	0
300	20241018	135200	45093945	2740	2740	2740	2740	0
301	20241018	135100	45093945	2740	2740	2740	2740	0
302	20241018	135000	45093945	2740	2740	2740	2740	0
303	20241018	134900	45093945	2740	2740	2740	2740	0
304	20241018	134800	45093945	2740	2740	2740	2740	0
305	20241018	134700	45093945	2740	2740	2740	2740	2
306	20241018	134600	45088465	2735	2735	2735	2735	0
307	20241018	134500	45088465	2735	2735	2735	2735	811
308	20241018	134400	42870380	2740	2740	2740	2740	0
309	20241018	134300	42870380	2740	2740	2740	2740	0
310	20241018	134200	42870380	2740	2740	2740	2740	0
311	20241018	134100	42870380	2740	2740	2740	2740	0
312	20241018	134000	42870380	2740	2740	2740	2740	0
313	20241018	133900	42870380	2740	2740	2740	2740	0
314	20241018	133800	42870380	2740	2740	2740	2740	0
315	20241018	133700	42870380	2740	2740	2740	2740	0
316	20241018	133600	42870380	2740	2740	2740	2740	0
317	20241018	133500	42870380	2740	2740	2740	2740	0
318	20241018	133400	42870380	2740	2740	2740	2740	0
319	20241018	133300	42870380	2740	2740	2740	2740	0
320	20241018	133200	42870380	2740	2740	2740	2740	0
321	20241018	133100	42870380	2740	2740	2740	2740	0
322	20241018	133000	42870380	2740	2740	2740	2740	0
323	20241018	132900	42870380	2740	2740	2740	2740	0
324	20241018	132800	42870380	2740	2740	2740	2740	0
325	20241018	132700	42870380	2740	2740	2740	2740	1
326	20241018	132600	42867640	2740	2740	2740	2740	0
327	20241018	132500	42867640	2740	2740	2740	2740	0
328	20241018	132400	42867640	2740	2740	2740	2740	0
329	20241018	132300	42867640	2740	2740	2740	2740	1
330	20241018	132200	42864900	2740	2740	2740	2740	0
331	20241018	132100	42864900	2740	2740	2740	2740	0
332	20241018	132000	42864900	2740	2740	2740	2740	0
333	20241018	131900	42864900	2740	2740	2740	2740	0
334	20241018	131800	42864900	2740	2740	2740	2740	0
335	20241018	131700	42864900	2740	2740	2740	2740	0
336	20241018	131600	42864900	2740	2740	2740	2740	0
337	20241018	131500	42864900	2740	2740	2740	2740	0
338	20241018	131400	42864900	2740	2740	2740	2740	0
339	20241018	131300	42864900	2740	2740	2740	2740	0
340	20241018	131200	42864900	2740	2740	2740	2740	0
341	20241018	131100	42864900	2740	2740	2740	2740	0
342	20241018	131000	42864900	2740	2740	2740	2740	0
343	20241018	130900	42864900	2740	2740	2740	2740	200
344	20241018	130800	42316900	2740	2740	2740	2740	0
345	20241018	130700	42316900	2740	2740	2740	2740	0
346	20241018	130600	42316900	2740	2740	2740	2740	0
347	20241018	130500	42316900	2740	2740	2740	2740	0
348	20241018	130400	42316900	2740	2740	2740	2740	0
349	20241018	130300	42316900	2740	2740	2740	2740	0
350	20241018	130200	42316900	2740	2740	2740	2740	0
351	20241018	130100	42316900	2740	2740	2740	2740	0
352	20241018	130000	42316900	2740	2740	2740	2740	0
353	20241018	125900	42316900	2740	2740	2740	2740	0
354	20241018	125800	42316900	2740	2740	2740	2740	1
355	20241018	125700	42314160	2740	2740	2740	2740	0
356	20241018	125600	42314160	2740	2740	2740	2740	0
357	20241018	125500	42314160	2740	2740	2740	2740	0
358	20241018	125400	42314160	2740	2740	2740	2740	900
359	20241018	125300	39848160	2745	2745	2745	2745	0
360	20241018	125200	39848160	2745	2745	2745	2745	0
361	20241018	125100	39848160	2745	2745	2745	2745	0
362	20241018	125000	39848160	2745	2745	2745	2735	650
363	20241018	124900	38070140	2740	2740	2740	2740	850
364	20241018	124800	35741140	2745	2745	2745	2745	0
365	20241018	124700	35741140	2745	2745	2745	2745	0
366	20241018	124600	35741140	2745	2745	2745	2745	0
367	20241018	124500	35741140	2745	2745	2745	2745	0
368	20241018	124400	35741140	2745	2745	2745	2745	0
369	20241018	124300	35741140	2745	2745	2745	2745	1
370	20241018	124200	35738395	2735	2735	2735	2735	0
371	20241018	124100	35738395	2735	2740	2740	2735	904
372	20241018	124000	33263935	2745	2745	2745	2745	0
373	20241018	123900	33263935	2745	2740	2745	2740	563
374	20241018	123800	31721300	2745	2745	2745	2745	0
375	20241018	123700	31721300	2745	2740	2745	2740	738
376	20241018	123600	29699170	2740	2740	2740	2740	0
377	20241018	123500	29699170	2740	2740	2740	2740	0
378	20241018	123400	29699170	2740	2740	2740	2740	944
379	20241018	123300	27112610	2740	2740	2740	2740	0
380	20241018	123200	27112610	2740	2740	2740	2740	0
381	20241018	123100	27112610	2740	2740	2740	2740	810
382	20241018	123000	24893210	2740	2740	2740	2740	0
383	20241018	122900	24893210	2740	2740	2740	2740	0
384	20241018	122800	24893210	2740	2740	2740	2740	0
385	20241018	122700	24893210	2740	2740	2740	2740	0
386	20241018	122600	24893210	2740	2740	2740	2740	0
387	20241018	122500	24893210	2740	2740	2740	2740	731
388	20241018	122400	22890270	2740	2740	2740	2740	0
389	20241018	122300	22890270	2740	2740	2740	2740	0
390	20241018	122200	22890270	2740	2740	2740	2740	0
391	20241018	122100	22890270	2740	2740	2740	2740	978
392	20241018	122000	20210550	2745	2745	2745	2745	1
393	20241018	121900	20207805	2745	2745	2745	2745	270
394	20241018	121800	19466655	2750	2750	2750	2750	0
395	20241018	121700	19466655	2750	2750	2750	2750	0
396	20241018	121600	19466655	2750	2750	2750	2750	0
397	20241018	121500	19466655	2750	2750	2750	2750	0
398	20241018	121400	19466655	2750	2750	2750	2750	0
399	20241018	121300	19466655	2750	2750	2750	2750	0
400	20241018	121200	19466655	2750	2750	2750	2750	0
401	20241018	121100	19466655	2750	2750	2750	2750	0
402	20241018	121000	19466655	2750	2750	2750	2750	0
403	20241018	120900	19466655	2750	2750	2750	2750	1
404	20241018	120800	19463905	2745	2745	2745	2745	0
405	20241018	120700	19463905	2745	2745	2745	2745	431
406	20241018	120600	18280810	2750	2750	2750	2750	1
407	20241018	120500	18278060	2750	2745	2750	2745	100
408	20241018	120400	18003555	2745	2745	2745	2745	0
409	20241018	120300	18003555	2745	2745	2745	2745	0
410	20241018	120200	18003555	2745	2745	2745	2745	1
411	20241018	120100	18000810	2740	2740	2740	2740	0
412	20241018	120000	18000810	2740	2740	2740	2740	0
413	20241018	115900	18000810	2740	2740	2740	2740	0
414	20241018	115800	18000810	2740	2740	2740	2740	0
415	20241018	115700	18000810	2740	2740	2740	2740	0
416	20241018	115600	18000810	2740	2740	2740	2740	0
417	20241018	115500	18000810	2740	2740	2740	2740	0
418	20241018	115400	18000810	2740	2740	2740	2740	0
419	20241018	115300	18000810	2740	2740	2740	2740	0
420	20241018	115200	18000810	2740	2740	2740	2740	0
421	20241018	115100	18000810	2740	2740	2740	2740	0
422	20241018	115000	18000810	2740	2740	2740	2740	0
423	20241018	114900	18000810	2740	2740	2740	2740	0
424	20241018	114800	18000810	2740	2740	2740	2740	0
425	20241018	114700	18000810	2740	2740	2740	2740	0
426	20241018	114600	18000810	2740	2740	2740	2740	700
427	20241018	114500	16082810	2745	2745	2745	2745	110
428	20241018	114400	15780860	2750	2750	2750	2750	0
429	20241018	114300	15780860	2750	2750	2750	2750	0
430	20241018	114200	15780860	2750	2750	2750	2750	33
431	20241018	114100	15690110	2750	2750	2750	2750	0
432	20241018	114000	15690110	2750	2750	2750	2750	0
433	20241018	113900	15690110	2750	2750	2750	2750	1
434	20241018	113800	15687360	2745	2745	2745	2745	773
435	20241018	113700	13565475	2750	2750	2750	2750	0
436	20241018	113600	13565475	2750	2750	2750	2750	0
437	20241018	113500	13565475	2750	2750	2750	2750	0
438	20241018	113400	13565475	2750	2750	2750	2750	0
439	20241018	113300	13565475	2750	2750	2750	2750	0
440	20241018	113200	13565475	2750	2750	2750	2750	0
441	20241018	113100	13565475	2750	2750	2750	2750	0
442	20241018	113000	13565475	2750	2750	2750	2750	0
443	20241018	112900	13565475	2750	2750	2750	2750	0
444	20241018	112800	13565475	2750	2750	2750	2750	0
445	20241018	112700	13565475	2750	2750	2750	2750	0
446	20241018	112600	13565475	2750	2750	2750	2750	0
447	20241018	112500	13565475	2750	2750	2750	2750	0
448	20241018	112400	13565475	2750	2750	2750	2750	0
449	20241018	112300	13565475	2750	2750	2750	2750	1
450	20241018	112200	13562725	2750	2750	2750	2750	0
451	20241018	112100	13562725	2750	2750	2750	2750	0
452	20241018	112000	13562725	2750	2750	2750	2750	0
453	20241018	111900	13562725	2750	2750	2750	2750	1
454	20241018	111800	13559975	2745	2745	2745	2745	554
455	20241018	111700	12039245	2750	2750	2750	2750	1
456	20241018	111600	12036495	2745	2745	2745	2745	0
457	20241018	111500	12036495	2745	2745	2745	2745	0
458	20241018	111400	12036495	2745	2745	2745	2745	306
459	20241018	111300	11196525	2745	2745	2745	2745	0
460	20241018	111200	11196525	2745	2745	2745	2745	10
461	20241018	111100	11169075	2750	2750	2750	2750	0
462	20241018	111000	11169075	2750	2750	2750	2750	0
463	20241018	110900	11169075	2750	2750	2750	2750	230
464	20241018	110800	10536575	2755	2755	2755	2755	1
465	20241018	110700	10533820	2750	2750	2750	2750	101
466	20241018	110600	10256070	2750	2750	2750	2750	0
467	20241018	110500	10256070	2750	2750	2750	2750	0
468	20241018	110400	10256070	2750	2750	2750	2750	0
469	20241018	110300	10256070	2750	2750	2750	2750	0
470	20241018	110200	10256070	2750	2750	2750	2750	0
471	20241018	110100	10256070	2750	2750	2750	2750	0
472	20241018	110000	10256070	2750	2750	2750	2750	0
473	20241018	105900	10256070	2750	2750	2750	2750	0
474	20241018	105800	10256070	2750	2750	2750	2750	0
475	20241018	105700	10256070	2750	2750	2750	2750	0
476	20241018	105600	10256070	2750	2750	2750	2750	0
477	20241018	105500	10256070	2750	2750	2750	2750	0
478	20241018	105400	10256070	2750	2750	2750	2750	1
479	20241018	105300	10253320	2745	2745	2745	2745	0
480	20241018	105200	10253320	2745	2745	2745	2745	0
481	20241018	105100	10253320	2745	2745	2745	2745	224
482	20241018	105000	9638440	2745	2745	2745	2745	96
483	20241018	104900	9374920	2750	2750	2750	2750	1
484	20241018	104800	9372170	2745	2745	2745	2745	545
485	20241018	104700	7876145	2750	2750	2750	2750	0
486	20241018	104600	7876145	2750	2750	2750	2750	0
487	20241018	104500	7876145	2750	2750	2750	2750	0
488	20241018	104400	7876145	2750	2750	2750	2750	0
489	20241018	104300	7876145	2750	2750	2750	2750	0
490	20241018	104200	7876145	2750	2750	2750	2750	0
491	20241018	104100	7876145	2750	2750	2750	2750	0
492	20241018	104000	7876145	2750	2750	2750	2750	1
493	20241018	103900	7873395	2740	2745	2745	2740	699
494	20241018	103800	5957670	2745	2745	2745	2745	0
495	20241018	103700	5957670	2745	2745	2745	2745	0
496	20241018	103600	5957670	2745	2745	2745	2745	0
497	20241018	103500	5957670	2745	2745	2745	2745	0
498	20241018	103400	5957670	2745	2750	2750	2745	502
499	20241018	103300	4579650	2755	2755	2755	2755	0
500	20241018	103200	4579650	2755	2755	2755	2755	0
501	20241018	103100	4579650	2755	2755	2755	2755	0
502	20241018	103000	4579650	2755	2755	2755	2755	0
503	20241018	102900	4579650	2755	2755	2755	2755	0
504	20241018	102800	4579650	2755	2755	2755	2755	0
505	20241018	102700	4579650	2755	2755	2755	2755	0
506	20241018	102600	4579650	2755	2755	2755	2755	0
507	20241018	102500	4579650	2755	2755	2755	2755	0
508	20241018	102400	4579650	2755	2755	2755	2755	0
509	20241018	102300	4579650	2755	2755	2755	2755	0
510	20241018	102200	4579650	2755	2755	2755	2755	0
511	20241018	102100	4579650	2755	2750	2755	2750	40
512	20241018	102000	4469645	2750	2750	2750	2750	0
513	20241018	101900	4469645	2750	2750	2750	2750	1
514	20241018	101800	4466895	2750	2750	2750	2750	0
515	20241018	101700	4466895	2750	2750	2750	2750	0
516	20241018	101600	4466895	2750	2750	2750	2750	0
517	20241018	101500	4466895	2750	2750	2750	2750	0
518	20241018	101400	4466895	2750	2750	2750	2750	0
519	20241018	101300	4466895	2750	2750	2750	2750	10
520	20241018	101200	4439395	2750	2750	2750	2750	0
521	20241018	101100	4439395	2750	2750	2750	2750	0
522	20241018	101000	4439395	2750	2750	2750	2750	41
523	20241018	100900	4326645	2750	2750	2750	2750	0
524	20241018	100800	4326645	2750	2750	2750	2750	0
525	20241018	100700	4326645	2750	2750	2750	2750	0
526	20241018	100600	4326645	2750	2750	2750	2750	0
527	20241018	100500	4326645	2750	2750	2750	2750	0
528	20241018	100400	4326645	2750	2750	2750	2750	0
529	20241018	100300	4326645	2750	2750	2750	2750	150
530	20241018	100200	3914145	2750	2750	2750	2750	0
531	20241018	100100	3914145	2750	2750	2750	2750	0
532	20241018	100000	3914145	2750	2750	2750	2750	69
533	20241018	095900	3724395	2745	2750	2750	2745	347
534	20241018	095800	2771815	2745	2745	2745	2745	0
535	20241018	095700	2771815	2745	2745	2745	2745	0
536	20241018	095600	2771815	2745	2745	2745	2745	0
537	20241018	095500	2771815	2745	2745	2745	2745	0
538	20241018	095400	2771815	2745	2745	2745	2745	0
539	20241018	095300	2771815	2745	2745	2745	2745	27
540	20241018	095200	2697700	2740	2740	2740	2740	0
541	20241018	095100	2697700	2740	2740	2740	2740	8
542	20241018	095000	2675780	2745	2745	2745	2745	0
543	20241018	094900	2675780	2745	2745	2745	2745	0
544	20241018	094800	2675780	2745	2745	2745	2745	0
545	20241018	094700	2675780	2745	2745	2745	2745	0
546	20241018	094600	2675780	2745	2745	2745	2745	2
547	20241018	094500	2670290	2750	2750	2750	2750	0
548	20241018	094400	2670290	2750	2750	2750	2750	0
549	20241018	094300	2670290	2750	2750	2750	2750	0
550	20241018	094200	2670290	2750	2750	2750	2750	3
551	20241018	094100	2662040	2750	2750	2750	2750	0
552	20241018	094000	2662040	2750	2750	2750	2750	0
553	20241018	093900	2662040	2750	2750	2750	2750	0
554	20241018	093800	2662040	2750	2750	2750	2750	0
555	20241018	093700	2662040	2750	2750	2750	2750	0
556	20241018	093600	2662040	2750	2750	2750	2750	0
557	20241018	093500	2662040	2750	2750	2750	2750	0
558	20241018	093400	2662040	2750	2750	2750	2750	0
559	20241018	093300	2662040	2750	2750	2750	2750	0
560	20241018	093200	2662040	2750	2750	2750	2750	0
561	20241018	093100	2662040	2750	2735	2750	2735	384
562	20241018	093000	1611630	2740	2740	2740	2740	0
563	20241018	092900	1611630	2740	2740	2740	2740	0
564	20241018	092800	1611630	2740	2740	2740	2740	0
565	20241018	092700	1611630	2740	2740	2740	2740	0
566	20241018	092600	1611630	2740	2740	2740	2740	0
567	20241018	092500	1611630	2740	2740	2740	2740	85
568	20241018	092400	1378730	2740	2740	2740	2740	0
569	20241018	092300	1378730	2740	2740	2740	2740	0
570	20241018	092200	1378730	2740	2740	2740	2740	0
571	20241018	092100	1378730	2740	2740	2740	2740	0
572	20241018	092000	1378730	2740	2740	2740	2740	0
573	20241018	091900	1378730	2740	2740	2740	2740	0
574	20241018	091800	1378730	2740	2740	2740	2740	1
575	20241018	091700	1375990	2740	2740	2740	2740	0
576	20241018	091600	1375990	2740	2740	2740	2740	50
577	20241018	091500	1238990	2740	2740	2740	2740	1
578	20241018	091400	1236250	2740	2740	2740	2740	0
579	20241018	091300	1236250	2740	2740	2740	2740	0
580	20241018	091200	1236250	2740	2735	2740	2735	451
581	20241018	091100	2760	2760	2760	2760	2760	0
582	20241018	091000	2760	2760	2760	2760	2760	0
583	20241018	090900	2760	2760	2760	2760	2760	0
584	20241018	090800	2760	2760	2760	2760	2760	0
585	20241018	090700	2760	2760	2760	2760	2760	0
586	20241018	090600	2760	2760	2760	2760	2760	0
587	20241018	090500	2760	2760	2760	2760	2760	0
588	20241018	090400	2760	2760	2760	2760	2760	0
589	20241018	090300	2760	2760	2760	2760	2760	0
590	20241018	090200	2760	2760	2760	2760	2760	1
591	20241018	090100	0	2740	2740	2740	2740	0
592	20241018	090000	0	2740	2740	2740	2740	0