KissMeData/008370/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185100	56628345	4870	4870	4870	4870	17
3	20241018	185000	56628345	4870	4870	4870	4870	0
4	20241018	184900	56628345	4870	4870	4870	4870	0
5	20241018	184800	56628345	4870	4870	4870	4870	0
6	20241018	184700	56628345	4870	4870	4870	4870	0
7	20241018	184600	56628345	4870	4870	4870	4870	0
8	20241018	184500	56628345	4870	4870	4870	4870	0
9	20241018	184400	56628345	4870	4870	4870	4870	0
10	20241018	184300	56628345	4870	4870	4870	4870	0
11	20241018	184200	56628345	4870	4870	4870	4870	0
12	20241018	184100	56628345	4870	4870	4870	4870	0
13	20241018	184000	56628345	4870	4870	4870	4870	0
14	20241018	183900	56628345	4870	4870	4870	4870	0
15	20241018	183800	56628345	4870	4870	4870	4870	0
16	20241018	183700	56628345	4870	4870	4870	4870	0
17	20241018	183600	56628345	4870	4870	4870	4870	0
18	20241018	183500	56628345	4870	4870	4870	4870	0
19	20241018	183400	56628345	4870	4870	4870	4870	0
20	20241018	183300	56628345	4870	4870	4870	4870	0
21	20241018	183200	56628345	4870	4870	4870	4870	0
22	20241018	183100	56628345	4870	4870	4870	4870	0
23	20241018	183000	56628345	4870	4870	4870	4870	0
24	20241018	182900	56628345	4870	4870	4870	4870	0
25	20241018	182800	56628345	4870	4870	4870	4870	0
26	20241018	182700	56628345	4870	4870	4870	4870	0
27	20241018	182600	56628345	4870	4870	4870	4870	0
28	20241018	182500	56628345	4870	4870	4870	4870	0
29	20241018	182400	56628345	4870	4870	4870	4870	0
30	20241018	182300	56628345	4870	4870	4870	4870	0
31	20241018	182200	56628345	4870	4870	4870	4870	0
32	20241018	182100	56628345	4870	4870	4870	4870	17
33	20241018	182000	56628345	4870	4870	4870	4870	0
34	20241018	181900	56628345	4870	4870	4870	4870	0
35	20241018	181800	56628345	4870	4870	4870	4870	0
36	20241018	181700	56628345	4870	4870	4870	4870	0
37	20241018	181600	56628345	4870	4870	4870	4870	0
38	20241018	181500	56628345	4870	4870	4870	4870	0
39	20241018	181400	56628345	4870	4870	4870	4870	0
40	20241018	181300	56628345	4870	4870	4870	4870	0
41	20241018	181200	56628345	4870	4870	4870	4870	0
42	20241018	181100	56628345	4870	4870	4870	4870	0
43	20241018	181000	56628345	4870	4870	4870	4870	0
44	20241018	180900	56628345	4870	4870	4870	4870	0
45	20241018	180800	56628345	4870	4870	4870	4870	0
46	20241018	180700	56628345	4870	4870	4870	4870	0
47	20241018	180600	56628345	4870	4870	4870	4870	0
48	20241018	180500	56628345	4870	4870	4870	4870	0
49	20241018	180400	56628345	4870	4870	4870	4870	0
50	20241018	180300	56628345	4870	4870	4870	4870	0
51	20241018	180200	56628345	4870	4870	4870	4870	0
52	20241018	180100	56628345	4870	4870	4870	4870	0
53	20241018	180000	56628345	4870	4870	4870	4870	0
54	20241018	175900	56628345	4870	4870	4870	4870	0
55	20241018	175800	56628345	4870	4870	4870	4870	0
56	20241018	175700	56628345	4870	4870	4870	4870	0
57	20241018	175600	56628345	4870	4870	4870	4870	0
58	20241018	175500	56628345	4870	4870	4870	4870	0
59	20241018	175400	56628345	4870	4870	4870	4870	0
60	20241018	175300	56628345	4870	4870	4870	4870	0
61	20241018	175200	56628345	4870	4870	4870	4870	0
62	20241018	175100	56628345	4870	4870	4870	4870	17
63	20241018	175000	56628345	4870	4870	4870	4870	0
64	20241018	174900	56628345	4870	4870	4870	4870	0
65	20241018	174800	56628345	4870	4870	4870	4870	0
66	20241018	174700	56628345	4870	4870	4870	4870	0
67	20241018	174600	56628345	4870	4870	4870	4870	0
68	20241018	174500	56628345	4870	4870	4870	4870	0
69	20241018	174400	56628345	4870	4870	4870	4870	0
70	20241018	174300	56628345	4870	4870	4870	4870	0
71	20241018	174200	56628345	4870	4870	4870	4870	0
72	20241018	174100	56628345	4870	4870	4870	4870	0
73	20241018	174000	56628345	4870	4870	4870	4870	0
74	20241018	173900	56628345	4870	4870	4870	4870	0
75	20241018	173800	56628345	4870	4870	4870	4870	0
76	20241018	173700	56628345	4870	4870	4870	4870	0
77	20241018	173600	56628345	4870	4870	4870	4870	0
78	20241018	173500	56628345	4870	4870	4870	4870	0
79	20241018	173400	56628345	4870	4870	4870	4870	0
80	20241018	173300	56628345	4870	4870	4870	4870	0
81	20241018	173200	56628345	4870	4870	4870	4870	0
82	20241018	173100	56628345	4870	4870	4870	4870	0
83	20241018	173000	56628345	4870	4870	4870	4870	0
84	20241018	172900	56628345	4870	4870	4870	4870	0
85	20241018	172800	56628345	4870	4870	4870	4870	0
86	20241018	172700	56628345	4870	4870	4870	4870	0
87	20241018	172600	56628345	4870	4870	4870	4870	0
88	20241018	172500	56628345	4870	4870	4870	4870	0
89	20241018	172400	56628345	4870	4870	4870	4870	0
90	20241018	172300	56628345	4870	4870	4870	4870	0
91	20241018	172200	56628345	4870	4870	4870	4870	0
92	20241018	172100	56628345	4870	4870	4870	4870	17
93	20241018	172000	56628345	4870	4870	4870	4870	0
94	20241018	171900	56628345	4870	4870	4870	4870	0
95	20241018	171800	56628345	4870	4870	4870	4870	0
96	20241018	171700	56628345	4870	4870	4870	4870	0
97	20241018	171600	56628345	4870	4870	4870	4870	0
98	20241018	171500	56628345	4870	4870	4870	4870	0
99	20241018	171400	56628345	4870	4870	4870	4870	0
100	20241018	171300	56628345	4870	4870	4870	4870	0
101	20241018	171200	56628345	4870	4870	4870	4870	0
102	20241018	171100	56628345	4870	4870	4870	4870	0
103	20241018	171000	56628345	4870	4870	4870	4870	0
104	20241018	170900	56628345	4870	4870	4870	4870	0
105	20241018	170800	56628345	4870	4870	4870	4870	0
106	20241018	170700	56628345	4870	4870	4870	4870	0
107	20241018	170600	56628345	4870	4870	4870	4870	0
108	20241018	170500	56628345	4870	4870	4870	4870	0
109	20241018	170400	56628345	4870	4870	4870	4870	0
110	20241018	170300	56628345	4870	4870	4870	4870	0
111	20241018	170200	56628345	4870	4870	4870	4870	0
112	20241018	170100	56628345	4870	4870	4870	4870	0
113	20241018	170000	56628345	4870	4870	4870	4870	0
114	20241018	165900	56628345	4870	4870	4870	4870	0
115	20241018	165800	56628345	4870	4870	4870	4870	0
116	20241018	165700	56628345	4870	4870	4870	4870	0
117	20241018	165600	56628345	4870	4870	4870	4870	0
118	20241018	165500	56628345	4870	4870	4870	4870	0
119	20241018	165400	56628345	4870	4870	4870	4870	0
120	20241018	165300	56628345	4870	4870	4870	4870	0
121	20241018	165200	56628345	4870	4870	4870	4870	0
122	20241018	165100	56628345	4870	4870	4870	4870	17
123	20241018	165000	56628345	4870	4870	4870	4870	0
124	20241018	164900	56628345	4870	4870	4870	4870	0
125	20241018	164800	56628345	4870	4870	4870	4870	0
126	20241018	164700	56628345	4870	4870	4870	4870	0
127	20241018	164600	56628345	4870	4870	4870	4870	0
128	20241018	164500	56628345	4870	4870	4870	4870	0
129	20241018	164400	56628345	4870	4870	4870	4870	0
130	20241018	164300	56628345	4870	4870	4870	4870	0
131	20241018	164200	56628345	4870	4870	4870	4870	0
132	20241018	164100	56628345	4870	4870	4870	4870	0
133	20241018	164000	56628345	4870	4870	4870	4870	0
134	20241018	163900	56628345	4870	4870	4870	4870	0
135	20241018	163800	56628345	4870	4870	4870	4870	0
136	20241018	163700	56628345	4870	4870	4870	4870	0
137	20241018	163600	56628345	4870	4870	4870	4870	0
138	20241018	163500	56628345	4870	4870	4870	4870	0
139	20241018	163400	56628345	4870	4870	4870	4870	0
140	20241018	163300	56628345	4870	4870	4870	4870	0
141	20241018	163200	56628345	4870	4870	4870	4870	0
142	20241018	163100	56628345	4870	4870	4870	4870	0
143	20241018	163000	56628345	4870	4870	4870	4870	0
144	20241018	162900	56628345	4870	4870	4870	4870	0
145	20241018	162800	56628345	4870	4870	4870	4870	0
146	20241018	162700	56628345	4870	4870	4870	4870	0
147	20241018	162600	56628345	4870	4870	4870	4870	0
148	20241018	162500	56628345	4870	4870	4870	4870	0
149	20241018	162400	56628345	4870	4870	4870	4870	0
150	20241018	162300	56628345	4870	4870	4870	4870	0
151	20241018	162200	56628345	4870	4870	4870	4870	0
152	20241018	162100	56628345	4870	4870	4870	4870	17
153	20241018	162000	56628345	4870	4870	4870	4870	0
154	20241018	161900	56628345	4870	4870	4870	4870	0
155	20241018	161800	56628345	4870	4870	4870	4870	0
156	20241018	161700	56628345	4870	4870	4870	4870	0
157	20241018	161600	56628345	4870	4870	4870	4870	0
158	20241018	161500	56628345	4870	4870	4870	4870	0
159	20241018	161400	56628345	4870	4870	4870	4870	0
160	20241018	161300	56628345	4870	4870	4870	4870	0
161	20241018	161200	56628345	4870	4870	4870	4870	0
162	20241018	161100	56628345	4870	4870	4870	4870	0
163	20241018	161000	56628345	4870	4870	4870	4870	0
164	20241018	160900	56628345	4870	4870	4870	4870	0
165	20241018	160800	56628345	4870	4870	4870	4870	0
166	20241018	160700	56628345	4870	4870	4870	4870	0
167	20241018	160600	56628345	4870	4870	4870	4870	0
168	20241018	160500	56628345	4870	4870	4870	4870	0
169	20241018	160400	56628345	4870	4870	4870	4870	0
170	20241018	160300	56628345	4870	4870	4870	4870	0
171	20241018	160200	56628345	4870	4870	4870	4870	0
172	20241018	160100	56628345	4870	4870	4870	4870	0
173	20241018	160000	56628345	4870	4870	4870	4870	0
174	20241018	155900	56628345	4870	4870	4870	4870	0
175	20241018	155800	56628345	4870	4870	4870	4870	0
176	20241018	155700	56628345	4870	4870	4870	4870	0
177	20241018	155600	56628345	4870	4870	4870	4870	0
178	20241018	155500	56628345	4870	4870	4870	4870	0
179	20241018	155400	56628345	4870	4870	4870	4870	0
180	20241018	155300	56628345	4870	4870	4870	4870	0
181	20241018	155200	56628345	4870	4870	4870	4870	0
182	20241018	155100	56628345	4870	4870	4870	4870	17
183	20241018	155000	56628345	4870	4870	4870	4870	0
184	20241018	154900	56628345	4870	4870	4870	4870	0
185	20241018	154800	56628345	4870	4870	4870	4870	0
186	20241018	154700	56628345	4870	4870	4870	4870	0
187	20241018	154600	56628345	4870	4870	4870	4870	0
188	20241018	154500	56628345	4870	4870	4870	4870	0
189	20241018	154400	56628345	4870	4870	4870	4870	0
190	20241018	154300	56628345	4870	4870	4870	4870	0
191	20241018	154200	56628345	4870	4870	4870	4870	0
192	20241018	154100	56628345	4870	4870	4870	4870	0
193	20241018	154000	56628345	4870	4870	4870	4870	0
194	20241018	153900	56628345	4870	4870	4870	4870	0
195	20241018	153800	56628345	4870	4870	4870	4870	0
196	20241018	153700	56628345	4870	4870	4870	4870	0
197	20241018	153600	56628345	4870	4870	4870	4870	0
198	20241018	153500	56628345	4870	4870	4870	4870	0
199	20241018	153400	56628345	4870	4870	4870	4870	0
200	20241018	153300	56628345	4870	4870	4870	4870	0
201	20241018	153200	56628345	4870	4870	4870	4870	0
202	20241018	153100	56628345	4870	4870	4870	4870	0
203	20241018	153000	56628345	4870	4870	4870	4870	17
204	20241018	152900	56545555	4830	4830	4830	4830	0
205	20241018	152800	56545555	4830	4830	4830	4830	0
206	20241018	152700	56545555	4830	4830	4830	4830	0
207	20241018	152600	56545555	4830	4830	4830	4830	0
208	20241018	152500	56545555	4830	4830	4830	4830	0
209	20241018	152400	56545555	4830	4830	4830	4830	0
210	20241018	152300	56545555	4830	4830	4830	4830	0
211	20241018	152200	56545555	4830	4830	4830	4830	0
212	20241018	152100	56545555	4830	4830	4830	4830	0
213	20241018	152000	56545555	4830	4830	4830	4830	0
214	20241018	151900	56545555	4830	4830	4830	4830	0
215	20241018	151800	56545555	4830	4830	4830	4830	0
216	20241018	151700	56545555	4830	4830	4830	4830	0
217	20241018	151600	56545555	4830	4830	4830	4830	0
218	20241018	151500	56545555	4830	4830	4830	4830	0
219	20241018	151400	56545555	4830	4830	4830	4830	0
220	20241018	151300	56545555	4830	4830	4830	4830	0
221	20241018	151200	56545555	4830	4830	4830	4830	0
222	20241018	151100	56545555	4830	4830	4830	4830	0
223	20241018	151000	56545555	4830	4830	4830	4830	0
224	20241018	150900	56545555	4830	4830	4830	4830	0
225	20241018	150800	56545555	4830	4830	4830	4830	0
226	20241018	150700	56545555	4830	4830	4830	4830	2
227	20241018	150600	56535895	4830	4830	4830	4830	10
228	20241018	150500	56487595	4830	4830	4830	4830	0
229	20241018	150400	56487595	4830	4830	4830	4830	0
230	20241018	150300	56487595	4830	4830	4830	4830	0
231	20241018	150200	56487595	4830	4830	4830	4830	0
232	20241018	150100	56487595	4830	4830	4830	4830	0
233	20241018	150000	56487595	4830	4830	4830	4830	0
234	20241018	145900	56487595	4830	4875	4875	4830	2
235	20241018	145800	56477890	4830	4830	4830	4830	0
236	20241018	145700	56477890	4830	4880	4880	4830	79
237	20241018	145600	56096270	4890	4890	4890	4890	0
238	20241018	145500	56096270	4890	4890	4890	4890	0
239	20241018	145400	56096270	4890	4890	4890	4890	0
240	20241018	145300	56096270	4890	4890	4890	4890	0
241	20241018	145200	56096270	4890	4890	4890	4890	0
242	20241018	145100	56096270	4890	4890	4890	4890	0
243	20241018	145000	56096270	4890	4890	4890	4890	0
244	20241018	144900	56096270	4890	4890	4890	4890	0
245	20241018	144800	56096270	4890	4890	4890	4890	0
246	20241018	144700	56096270	4890	4890	4890	4890	0
247	20241018	144600	56096270	4890	4890	4890	4890	0
248	20241018	144500	56096270	4890	4845	4890	4845	200
249	20241018	144400	55119935	4845	4845	4845	4845	0
250	20241018	144300	55119935	4845	4845	4845	4845	0
251	20241018	144200	55119935	4845	4845	4845	4845	0
252	20241018	144100	55119935	4845	4845	4845	4845	0
253	20241018	144000	55119935	4845	4845	4845	4845	200
254	20241018	143900	54150935	4845	4845	4845	4845	0
255	20241018	143800	54150935	4845	4845	4845	4845	0
256	20241018	143700	54150935	4845	4845	4845	4845	1
257	20241018	143600	54146090	4830	4830	4830	4830	0
258	20241018	143500	54146090	4830	4830	4830	4830	0
259	20241018	143400	54146090	4830	4830	4830	4830	0
260	20241018	143300	54146090	4830	4830	4830	4830	0
261	20241018	143200	54146090	4830	4830	4830	4830	0
262	20241018	143100	54146090	4830	4830	4830	4830	0
263	20241018	143000	54146090	4830	4830	4830	4830	0
264	20241018	142900	54146090	4830	4830	4830	4830	0
265	20241018	142800	54146090	4830	4830	4830	4830	0
266	20241018	142700	54146090	4830	4830	4830	4830	200
267	20241018	142600	53180090	4820	4820	4820	4820	0
268	20241018	142500	53180090	4820	4820	4820	4820	0
269	20241018	142400	53180090	4820	4830	4830	4820	2
270	20241018	142300	53170440	4820	4820	4820	4820	0
271	20241018	142200	53170440	4820	4830	4830	4820	2
272	20241018	142100	53160790	4820	4830	4830	4820	2
273	20241018	142000	53151140	4820	4825	4830	4820	129
274	20241018	141900	52528665	4825	4825	4825	4825	0
275	20241018	141800	52528665	4825	4825	4825	4825	0
276	20241018	141700	52528665	4825	4825	4825	4825	0
277	20241018	141600	52528665	4825	4825	4825	4825	0
278	20241018	141500	52528665	4825	4825	4825	4825	0
279	20241018	141400	52528665	4825	4825	4825	4825	0
280	20241018	141300	52528665	4825	4825	4825	4825	0
281	20241018	141200	52528665	4825	4825	4825	4825	0
282	20241018	141100	52528665	4825	4825	4825	4825	0
283	20241018	141000	52528665	4825	4825	4825	4825	0
284	20241018	140900	52528665	4825	4825	4825	4825	0
285	20241018	140800	52528665	4825	4825	4825	4825	0
286	20241018	140700	52528665	4825	4825	4825	4825	0
287	20241018	140600	52528665	4825	4825	4825	4825	0
288	20241018	140500	52528665	4825	4825	4825	4825	0
289	20241018	140400	52528665	4825	4825	4825	4825	0
290	20241018	140300	52528665	4825	4825	4825	4825	0
291	20241018	140200	52528665	4825	4825	4825	4825	0
292	20241018	140100	52528665	4825	4825	4825	4825	0
293	20241018	140000	52528665	4825	4825	4825	4825	0
294	20241018	135900	52528665	4825	4825	4825	4825	0
295	20241018	135800	52528665	4825	4825	4825	4825	0
296	20241018	135700	52528665	4825	4825	4825	4825	0
297	20241018	135600	52528665	4825	4825	4825	4825	0
298	20241018	135500	52528665	4825	4825	4825	4825	0
299	20241018	135400	52528665	4825	4825	4825	4825	0
300	20241018	135300	52528665	4825	4825	4825	4825	0
301	20241018	135200	52528665	4825	4825	4825	4825	1
302	20241018	135100	52523840	4825	4825	4825	4825	150
303	20241018	135000	51800090	4860	4860	4860	4860	0
304	20241018	134900	51800090	4860	4860	4860	4860	0
305	20241018	134800	51800090	4860	4860	4860	4860	0
306	20241018	134700	51800090	4860	4860	4860	4860	0
307	20241018	134600	51800090	4860	4860	4860	4860	0
308	20241018	134500	51800090	4860	4860	4860	4860	0
309	20241018	134400	51800090	4860	4860	4860	4860	64
310	20241018	134300	51489050	4835	4835	4835	4835	0
311	20241018	134200	51489050	4835	4845	4845	4835	300
312	20241018	134100	50038035	4845	4845	4845	4845	0
313	20241018	134000	50038035	4845	4845	4845	4845	0
314	20241018	133900	50038035	4845	4845	4845	4845	0
315	20241018	133800	50038035	4845	4845	4845	4845	0
316	20241018	133700	50038035	4845	4845	4845	4845	0
317	20241018	133600	50038035	4845	4845	4845	4845	0
318	20241018	133500	50038035	4845	4845	4845	4845	0
319	20241018	133400	50038035	4845	4845	4845	4845	0
320	20241018	133300	50038035	4845	4845	4845	4845	0
321	20241018	133200	50038035	4845	4845	4845	4845	0
322	20241018	133100	50038035	4845	4845	4845	4845	0
323	20241018	133000	50038035	4845	4845	4845	4845	0
324	20241018	132900	50038035	4845	4845	4845	4845	0
325	20241018	132800	50038035	4845	4845	4845	4845	1
326	20241018	132700	50033190	4855	4855	4855	4855	1
327	20241018	132600	50028335	4845	4845	4845	4845	0
328	20241018	132500	50028335	4845	4845	4845	4845	0
329	20241018	132400	50028335	4845	4845	4845	4845	0
330	20241018	132300	50028335	4845	4845	4845	4845	0
331	20241018	132200	50028335	4845	4845	4845	4845	0
332	20241018	132100	50028335	4845	4845	4845	4845	20
333	20241018	132000	49931435	4855	4855	4855	4855	0
334	20241018	131900	49931435	4855	4855	4855	4855	0
335	20241018	131800	49931435	4855	4855	4855	4855	0
336	20241018	131700	49931435	4855	4855	4855	4855	0
337	20241018	131600	49931435	4855	4820	4855	4820	456
338	20241018	131500	47723775	4815	4815	4815	4815	0
339	20241018	131400	47723775	4815	4815	4815	4815	0
340	20241018	131300	47723775	4815	4815	4815	4815	4
341	20241018	131200	47704515	4810	4810	4810	4810	0
342	20241018	131100	47704515	4810	4810	4810	4810	0
343	20241018	131000	47704515	4810	4810	4810	4810	0
344	20241018	130900	47704515	4810	4810	4810	4810	0
345	20241018	130800	47704515	4810	4810	4810	4810	0
346	20241018	130700	47704515	4810	4810	4810	4810	0
347	20241018	130600	47704515	4810	4810	4810	4810	0
348	20241018	130500	47704515	4810	4810	4810	4810	0
349	20241018	130400	47704515	4810	4810	4810	4810	0
350	20241018	130300	47704515	4810	4810	4810	4810	0
351	20241018	130200	47704515	4810	4810	4810	4810	0
352	20241018	130100	47704515	4810	4810	4810	4810	0
353	20241018	130000	47704515	4810	4810	4810	4810	0
354	20241018	125900	47704515	4810	4810	4810	4810	0
355	20241018	125800	47704515	4810	4810	4810	4810	1
356	20241018	125700	47699705	4810	4810	4810	4810	0
357	20241018	125600	47699705	4810	4810	4810	4810	0
358	20241018	125500	47699705	4810	4810	4810	4810	0
359	20241018	125400	47699705	4810	4810	4810	4810	0
360	20241018	125300	47699705	4810	4810	4810	4810	0
361	20241018	125200	47699705	4810	4810	4810	4810	0
362	20241018	125100	47699705	4810	4810	4810	4810	0
363	20241018	125000	47699705	4810	4810	4810	4810	0
364	20241018	124900	47699705	4810	4810	4810	4810	0
365	20241018	124800	47699705	4810	4810	4810	4810	0
366	20241018	124700	47699705	4810	4810	4810	4810	0
367	20241018	124600	47699705	4810	4810	4810	4810	0
368	20241018	124500	47699705	4810	4810	4810	4810	0
369	20241018	124400	47699705	4810	4810	4810	4810	0
370	20241018	124300	47699705	4810	4810	4810	4810	0
371	20241018	124200	47699705	4810	4810	4810	4810	0
372	20241018	124100	47699705	4810	4810	4810	4810	0
373	20241018	124000	47699705	4810	4810	4810	4810	0
374	20241018	123900	47699705	4810	4810	4810	4810	0
375	20241018	123800	47699705	4810	4810	4810	4810	0
376	20241018	123700	47699705	4810	4810	4810	4810	0
377	20241018	123600	47699705	4810	4810	4810	4810	0
378	20241018	123500	47699705	4810	4810	4810	4810	1
379	20241018	123400	47694895	4820	4820	4820	4820	0
380	20241018	123300	47694895	4820	4820	4820	4820	0
381	20241018	123200	47694895	4820	4820	4820	4820	0
382	20241018	123100	47694895	4820	4820	4820	4820	0
383	20241018	123000	47694895	4820	4820	4820	4820	0
384	20241018	122900	47694895	4820	4820	4820	4820	0
385	20241018	122800	47694895	4820	4820	4820	4820	0
386	20241018	122700	47694895	4820	4820	4820	4820	0
387	20241018	122600	47694895	4820	4810	4820	4810	36
388	20241018	122500	47521725	4820	4820	4820	4820	0
389	20241018	122400	47521725	4820	4820	4820	4820	0
390	20241018	122300	47521725	4820	4820	4820	4820	0
391	20241018	122200	47521725	4820	4820	4820	4820	0
392	20241018	122100	47521725	4820	4820	4820	4820	0
393	20241018	122000	47521725	4820	4820	4820	4820	0
394	20241018	121900	47521725	4820	4820	4820	4820	0
395	20241018	121800	47521725	4820	4820	4820	4820	0
396	20241018	121700	47521725	4820	4820	4820	4820	1
397	20241018	121600	47516905	4810	4810	4810	4810	0
398	20241018	121500	47516905	4810	4810	4810	4810	1
399	20241018	121400	47512095	4810	4810	4810	4810	0
400	20241018	121300	47512095	4810	4810	4810	4810	0
401	20241018	121200	47512095	4810	4810	4810	4810	0
402	20241018	121100	47512095	4810	4820	4820	4810	2
403	20241018	121000	47502465	4820	4820	4820	4820	0
404	20241018	120900	47502465	4820	4820	4820	4820	0
405	20241018	120800	47502465	4820	4820	4820	4820	0
406	20241018	120700	47502465	4820	4820	4820	4820	0
407	20241018	120600	47502465	4820	4820	4820	4820	0
408	20241018	120500	47502465	4820	4820	4820	4820	0
409	20241018	120400	47502465	4820	4820	4820	4820	0
410	20241018	120300	47502465	4820	4820	4820	4820	0
411	20241018	120200	47502465	4820	4820	4820	4820	0
412	20241018	120100	47502465	4820	4820	4820	4820	0
413	20241018	120000	47502465	4820	4820	4820	4820	1
414	20241018	115900	47497645	4840	4840	4840	4840	0
415	20241018	115800	47497645	4840	4840	4840	4840	0
416	20241018	115700	47497645	4840	4840	4840	4840	0
417	20241018	115600	47497645	4840	4840	4840	4840	0
418	20241018	115500	47497645	4840	4840	4840	4840	0
419	20241018	115400	47497645	4840	4840	4840	4840	0
420	20241018	115300	47497645	4840	4840	4840	4840	0
421	20241018	115200	47497645	4840	4840	4840	4840	0
422	20241018	115100	47497645	4840	4840	4840	4840	0
423	20241018	115000	47497645	4840	4840	4840	4840	0
424	20241018	114900	47497645	4840	4840	4840	4840	0
425	20241018	114800	47497645	4840	4840	4840	4840	0
426	20241018	114700	47497645	4840	4840	4840	4840	0
427	20241018	114600	47497645	4840	4840	4840	4840	0
428	20241018	114500	47497645	4840	4840	4840	4840	0
429	20241018	114400	47497645	4840	4840	4840	4840	1
430	20241018	114300	47492805	4840	4840	4840	4840	0
431	20241018	114200	47492805	4840	4840	4840	4840	0
432	20241018	114100	47492805	4840	4840	4840	4840	0
433	20241018	114000	47492805	4840	4840	4840	4840	0
434	20241018	113900	47492805	4840	4840	4840	4840	0
435	20241018	113800	47492805	4840	4840	4840	4840	0
436	20241018	113700	47492805	4840	4840	4840	4840	0
437	20241018	113600	47492805	4840	4840	4840	4840	0
438	20241018	113500	47492805	4840	4840	4840	4840	1
439	20241018	113400	47487965	4840	4840	4840	4840	8
440	20241018	113300	47449245	4845	4845	4845	4845	0
441	20241018	113200	47449245	4845	4845	4845	4845	0
442	20241018	113100	47449245	4845	4845	4845	4845	0
443	20241018	113000	47449245	4845	4845	4845	4845	0
444	20241018	112900	47449245	4845	4845	4845	4845	0
445	20241018	112800	47449245	4845	4845	4845	4845	0
446	20241018	112700	47449245	4845	4845	4845	4845	2
447	20241018	112600	47439555	4870	4870	4870	4870	206
448	20241018	112500	46436335	4905	4815	4910	4815	3060
449	20241018	112400	31434020	4810	4810	4810	4810	0
450	20241018	112300	31434020	4810	4810	4810	4810	0
451	20241018	112200	31434020	4810	4810	4810	4810	0
452	20241018	112100	31434020	4810	4810	4810	4810	0
453	20241018	112000	31434020	4810	4810	4810	4810	0
454	20241018	111900	31434020	4810	4810	4810	4810	10
455	20241018	111800	31385920	4815	4820	4820	4815	140
456	20241018	111700	30711645	4825	4830	4830	4825	502
457	20241018	111600	28287735	4830	4830	4830	4830	0
458	20241018	111500	28287735	4830	4830	4830	4830	0
459	20241018	111400	28287735	4830	4830	4830	4830	0
460	20241018	111300	28287735	4830	4830	4830	4830	0
461	20241018	111200	28287735	4830	4830	4830	4830	7
462	20241018	111100	28253925	4830	4830	4830	4830	0
463	20241018	111000	28253925	4830	4830	4830	4830	0
464	20241018	110900	28253925	4830	4830	4830	4830	0
465	20241018	110800	28253925	4830	4830	4830	4830	0
466	20241018	110700	28253925	4830	4830	4830	4830	0
467	20241018	110600	28253925	4830	4830	4830	4830	1
468	20241018	110500	28249095	4830	4830	4830	4830	0
469	20241018	110400	28249095	4830	4830	4830	4830	0
470	20241018	110300	28249095	4830	4830	4830	4830	0
471	20241018	110200	28249095	4830	4830	4830	4830	5
472	20241018	110100	28224945	4830	4830	4830	4830	0
473	20241018	110000	28224945	4830	4830	4830	4830	0
474	20241018	105900	28224945	4830	4830	4830	4830	0
475	20241018	105800	28224945	4830	4830	4830	4830	60
476	20241018	105700	27935145	4830	4830	4830	4830	0
477	20241018	105600	27935145	4830	4830	4830	4830	0
478	20241018	105500	27935145	4830	4830	4830	4830	1
479	20241018	105400	27930315	4830	4830	4830	4830	0
480	20241018	105300	27930315	4830	4830	4830	4830	0
481	20241018	105200	27930315	4830	4830	4830	4830	0
482	20241018	105100	27930315	4830	4830	4830	4830	0
483	20241018	105000	27930315	4830	4830	4830	4830	0
484	20241018	104900	27930315	4830	4830	4830	4830	4
485	20241018	104800	27910995	4830	4830	4830	4830	0
486	20241018	104700	27910995	4830	4830	4830	4830	0
487	20241018	104600	27910995	4830	4830	4830	4830	0
488	20241018	104500	27910995	4830	4830	4830	4830	1
489	20241018	104400	27906165	4830	4830	4830	4830	0
490	20241018	104300	27906165	4830	4830	4830	4830	0
491	20241018	104200	27906165	4830	4830	4830	4830	0
492	20241018	104100	27906165	4830	4830	4830	4830	0
493	20241018	104000	27906165	4830	4830	4830	4830	4
494	20241018	103900	27886845	4830	4830	4830	4830	0
495	20241018	103800	27886845	4830	4830	4830	4830	0
496	20241018	103700	27886845	4830	4830	4830	4830	0
497	20241018	103600	27886845	4830	4830	4830	4830	0
498	20241018	103500	27886845	4830	4830	4830	4830	4
499	20241018	103400	27867525	4830	4830	4830	4830	0
500	20241018	103300	27867525	4830	4830	4830	4830	0
501	20241018	103200	27867525	4830	4830	4830	4830	0
502	20241018	103100	27867525	4830	4830	4830	4830	0
503	20241018	103000	27867525	4830	4830	4830	4830	0
504	20241018	102900	27867525	4830	4830	4830	4830	0
505	20241018	102800	27867525	4830	4830	4830	4830	0
506	20241018	102700	27867525	4830	4830	4830	4830	0
507	20241018	102600	27867525	4830	4830	4830	4830	0
508	20241018	102500	27867525	4830	4830	4830	4830	60
509	20241018	102400	27577725	4830	4830	4830	4830	0
510	20241018	102300	27577725	4830	4830	4830	4830	0
511	20241018	102200	27577725	4830	4830	4830	4830	0
512	20241018	102100	27577725	4830	4830	4830	4830	0
513	20241018	102000	27577725	4830	4830	4830	4830	0
514	20241018	101900	27577725	4830	4830	4830	4830	0
515	20241018	101800	27577725	4830	4830	4830	4830	6
516	20241018	101700	27548745	4830	4830	4830	4830	0
517	20241018	101600	27548745	4830	4830	4830	4830	0
518	20241018	101500	27548745	4830	4830	4830	4830	0
519	20241018	101400	27548745	4830	4830	4830	4830	0
520	20241018	101300	27548745	4830	4830	4830	4830	1
521	20241018	101200	27543915	4840	4840	4840	4840	0
522	20241018	101100	27543915	4840	4840	4840	4840	0
523	20241018	101000	27543915	4840	4840	4840	4840	0
524	20241018	100900	27543915	4840	4840	4840	4840	0
525	20241018	100800	27543915	4840	4830	4840	4830	2
526	20241018	100700	27534245	4840	4840	4840	4840	1
527	20241018	100600	27529405	4840	4840	4840	4840	0
528	20241018	100500	27529405	4840	4840	4840	4840	0
529	20241018	100400	27529405	4840	4840	4840	4840	1
530	20241018	100300	27524565	4830	4830	4830	4830	1
531	20241018	100200	27519735	4840	4840	4840	4840	1
532	20241018	100100	27514895	4840	4840	4840	4840	0
533	20241018	100000	27514895	4840	4840	4840	4840	1
534	20241018	095900	27510055	4830	4830	4830	4830	0
535	20241018	095800	27510055	4830	4830	4830	4830	12
536	20241018	095700	27452095	4835	4835	4835	4835	131
537	20241018	095600	26818710	4835	4835	4835	4835	0
538	20241018	095500	26818710	4835	4835	4835	4835	1
539	20241018	095400	26813875	4835	4835	4835	4835	5
540	20241018	095300	26789700	4835	4835	4835	4835	0
541	20241018	095200	26789700	4835	4845	4845	4835	4
542	20241018	095100	26770340	4865	4840	4865	4840	3
543	20241018	095000	26755790	4840	4840	4840	4840	0
544	20241018	094900	26755790	4840	4840	4840	4840	0
545	20241018	094800	26755790	4840	4840	4840	4840	0
546	20241018	094700	26755790	4840	4840	4840	4840	0
547	20241018	094600	26755790	4840	4840	4840	4840	0
548	20241018	094500	26755790	4840	4840	4840	4840	0
549	20241018	094400	26755790	4840	4840	4840	4840	0
550	20241018	094300	26755790	4840	4840	4840	4840	0
551	20241018	094200	26755790	4840	4840	4865	4840	18
552	20241018	094100	26668500	4840	4840	4840	4840	1
553	20241018	094000	26663660	4835	4835	4835	4835	0
554	20241018	093900	26663660	4835	4835	4835	4835	0
555	20241018	093800	26663660	4835	4835	4835	4835	0
556	20241018	093700	26663660	4835	4835	4835	4835	0
557	20241018	093600	26663660	4835	4835	4835	4835	0
558	20241018	093500	26663660	4835	4835	4835	4835	1
559	20241018	093400	26658825	4835	4835	4835	4835	206
560	20241018	093300	25662815	4830	4830	4830	4830	0
561	20241018	093200	25662815	4830	4830	4830	4830	0
562	20241018	093100	25662815	4830	4830	4830	4830	0
563	20241018	093000	25662815	4830	4830	4830	4830	0
564	20241018	092900	25662815	4830	4830	4830	4830	1
565	20241018	092800	25657985	4830	4830	4830	4830	1
566	20241018	092700	25653155	4835	4835	4835	4835	0
567	20241018	092600	25653155	4835	4835	4835	4835	0
568	20241018	092500	25653155	4835	4835	4835	4835	0
569	20241018	092400	25653155	4835	4835	4835	4835	1
570	20241018	092300	25648320	4835	4835	4835	4835	0
571	20241018	092200	25648320	4835	4835	4835	4835	0
572	20241018	092100	25648320	4835	4835	4835	4835	0
573	20241018	092000	25648320	4835	4835	4835	4835	143
574	20241018	091900	24956915	4835	4835	4835	4835	55
575	20241018	091800	24690990	4845	4845	4845	4845	0
576	20241018	091700	24690990	4845	4845	4845	4845	1
577	20241018	091600	24686145	4850	4850	4850	4850	1
578	20241018	091500	24681295	4825	4825	4825	4825	0
579	20241018	091400	24681295	4825	4825	4825	4825	0
580	20241018	091300	24681295	4825	4825	4825	4825	0
581	20241018	091200	24681295	4825	4825	4825	4825	0
582	20241018	091100	24681295	4825	4825	4825	4825	0
583	20241018	091000	24681295	4825	4825	4825	4825	0
584	20241018	090900	24681295	4825	4825	4825	4825	0
585	20241018	090800	24681295	4825	4825	4825	4825	0
586	20241018	090700	24681295	4825	4840	4840	4825	300
587	20241018	090600	23233780	4840	4840	4840	4840	10
588	20241018	090500	23185380	4835	4780	4835	4780	954
589	20241018	090400	18592720	4805	4805	4805	4805	0
590	20241018	090300	18592720	4805	4805	4805	4805	4
591	20241018	090200	18573500	4780	4780	4780	4780	0
592	20241018	090100	18573500	4780	4755	4780	4755	474
593	20241018	090000	16317185	4725	4735	4830	4570	3500