KissMeData/065370/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194400	26959160	4505	4505	4505	4505	7
3	20241018	194300	26959160	4505	4505	4505	4505	0
4	20241018	194200	26959160	4505	4505	4505	4505	0
5	20241018	194100	26959160	4505	4505	4505	4505	0
6	20241018	194000	26959160	4505	4505	4505	4505	0
7	20241018	193900	26959160	4505	4505	4505	4505	0
8	20241018	193800	26959160	4505	4505	4505	4505	0
9	20241018	193700	26959160	4505	4505	4505	4505	0
10	20241018	193600	26959160	4505	4505	4505	4505	0
11	20241018	193500	26959160	4505	4505	4505	4505	0
12	20241018	193400	26959160	4505	4505	4505	4505	0
13	20241018	193300	26959160	4505	4505	4505	4505	0
14	20241018	193200	26959160	4505	4505	4505	4505	0
15	20241018	193100	26959160	4505	4505	4505	4505	0
16	20241018	193000	26959160	4505	4505	4505	4505	0
17	20241018	192900	26959160	4505	4505	4505	4505	0
18	20241018	192800	26959160	4505	4505	4505	4505	0
19	20241018	192700	26959160	4505	4505	4505	4505	0
20	20241018	192600	26959160	4505	4505	4505	4505	0
21	20241018	192500	26959160	4505	4505	4505	4505	0
22	20241018	192400	26959160	4505	4505	4505	4505	0
23	20241018	192300	26959160	4505	4505	4505	4505	0
24	20241018	192200	26959160	4505	4505	4505	4505	0
25	20241018	192100	26959160	4505	4505	4505	4505	0
26	20241018	192000	26959160	4505	4505	4505	4505	0
27	20241018	191900	26959160	4505	4505	4505	4505	0
28	20241018	191800	26959160	4505	4505	4505	4505	0
29	20241018	191700	26959160	4505	4505	4505	4505	0
30	20241018	191600	26959160	4505	4505	4505	4505	0
31	20241018	191500	26959160	4505	4505	4505	4505	0
32	20241018	191400	26959160	4505	4505	4505	4505	7
33	20241018	191300	26959160	4505	4505	4505	4505	0
34	20241018	191200	26959160	4505	4505	4505	4505	0
35	20241018	191100	26959160	4505	4505	4505	4505	0
36	20241018	191000	26959160	4505	4505	4505	4505	0
37	20241018	190900	26959160	4505	4505	4505	4505	0
38	20241018	190800	26959160	4505	4505	4505	4505	0
39	20241018	190700	26959160	4505	4505	4505	4505	0
40	20241018	190600	26959160	4505	4505	4505	4505	0
41	20241018	190500	26959160	4505	4505	4505	4505	0
42	20241018	190400	26959160	4505	4505	4505	4505	0
43	20241018	190300	26959160	4505	4505	4505	4505	0
44	20241018	190200	26959160	4505	4505	4505	4505	0
45	20241018	190100	26959160	4505	4505	4505	4505	0
46	20241018	190000	26959160	4505	4505	4505	4505	0
47	20241018	185900	26959160	4505	4505	4505	4505	0
48	20241018	185800	26959160	4505	4505	4505	4505	0
49	20241018	185700	26959160	4505	4505	4505	4505	0
50	20241018	185600	26959160	4505	4505	4505	4505	0
51	20241018	185500	26959160	4505	4505	4505	4505	0
52	20241018	185400	26959160	4505	4505	4505	4505	0
53	20241018	185300	26959160	4505	4505	4505	4505	0
54	20241018	185200	26959160	4505	4505	4505	4505	0
55	20241018	185100	26959160	4505	4505	4505	4505	0
56	20241018	185000	26959160	4505	4505	4505	4505	0
57	20241018	184900	26959160	4505	4505	4505	4505	0
58	20241018	184800	26959160	4505	4505	4505	4505	0
59	20241018	184700	26959160	4505	4505	4505	4505	0
60	20241018	184600	26959160	4505	4505	4505	4505	0
61	20241018	184500	26959160	4505	4505	4505	4505	0
62	20241018	184400	26959160	4505	4505	4505	4505	7
63	20241018	184300	26959160	4505	4505	4505	4505	0
64	20241018	184200	26959160	4505	4505	4505	4505	0
65	20241018	184100	26959160	4505	4505	4505	4505	0
66	20241018	184000	26959160	4505	4505	4505	4505	0
67	20241018	183900	26959160	4505	4505	4505	4505	0
68	20241018	183800	26959160	4505	4505	4505	4505	0
69	20241018	183700	26959160	4505	4505	4505	4505	0
70	20241018	183600	26959160	4505	4505	4505	4505	0
71	20241018	183500	26959160	4505	4505	4505	4505	0
72	20241018	183400	26959160	4505	4505	4505	4505	0
73	20241018	183300	26959160	4505	4505	4505	4505	0
74	20241018	183200	26959160	4505	4505	4505	4505	0
75	20241018	183100	26959160	4505	4505	4505	4505	0
76	20241018	183000	26959160	4505	4505	4505	4505	0
77	20241018	182900	26959160	4505	4505	4505	4505	0
78	20241018	182800	26959160	4505	4505	4505	4505	0
79	20241018	182700	26959160	4505	4505	4505	4505	0
80	20241018	182600	26959160	4505	4505	4505	4505	0
81	20241018	182500	26959160	4505	4505	4505	4505	0
82	20241018	182400	26959160	4505	4505	4505	4505	0
83	20241018	182300	26959160	4505	4505	4505	4505	0
84	20241018	182200	26959160	4505	4505	4505	4505	0
85	20241018	182100	26959160	4505	4505	4505	4505	0
86	20241018	182000	26959160	4505	4505	4505	4505	0
87	20241018	181900	26959160	4505	4505	4505	4505	0
88	20241018	181800	26959160	4505	4505	4505	4505	0
89	20241018	181700	26959160	4505	4505	4505	4505	0
90	20241018	181600	26959160	4505	4505	4505	4505	0
91	20241018	181500	26959160	4505	4505	4505	4505	0
92	20241018	181400	26959160	4505	4505	4505	4505	7
93	20241018	181300	26959160	4505	4505	4505	4505	0
94	20241018	181200	26959160	4505	4505	4505	4505	0
95	20241018	181100	26959160	4505	4505	4505	4505	0
96	20241018	181000	26959160	4505	4505	4505	4505	0
97	20241018	180900	26959160	4505	4505	4505	4505	0
98	20241018	180800	26959160	4505	4505	4505	4505	0
99	20241018	180700	26959160	4505	4505	4505	4505	0
100	20241018	180600	26959160	4505	4505	4505	4505	0
101	20241018	180500	26959160	4505	4505	4505	4505	0
102	20241018	180400	26959160	4505	4505	4505	4505	0
103	20241018	180300	26959160	4505	4505	4505	4505	0
104	20241018	180200	26959160	4505	4505	4505	4505	0
105	20241018	180100	26959160	4505	4505	4505	4505	0
106	20241018	180000	26959160	4505	4505	4505	4505	0
107	20241018	175900	26959160	4505	4505	4505	4505	0
108	20241018	175800	26959160	4505	4505	4505	4505	0
109	20241018	175700	26959160	4505	4505	4505	4505	0
110	20241018	175600	26959160	4505	4505	4505	4505	0
111	20241018	175500	26959160	4505	4505	4505	4505	0
112	20241018	175400	26959160	4505	4505	4505	4505	0
113	20241018	175300	26959160	4505	4505	4505	4505	0
114	20241018	175200	26959160	4505	4505	4505	4505	0
115	20241018	175100	26959160	4505	4505	4505	4505	0
116	20241018	175000	26959160	4505	4505	4505	4505	0
117	20241018	174900	26959160	4505	4505	4505	4505	0
118	20241018	174800	26959160	4505	4505	4505	4505	0
119	20241018	174700	26959160	4505	4505	4505	4505	0
120	20241018	174600	26959160	4505	4505	4505	4505	0
121	20241018	174500	26959160	4505	4505	4505	4505	0
122	20241018	174400	26959160	4505	4505	4505	4505	7
123	20241018	174300	26959160	4505	4505	4505	4505	0
124	20241018	174200	26959160	4505	4505	4505	4505	0
125	20241018	174100	26959160	4505	4505	4505	4505	0
126	20241018	174000	26959160	4505	4505	4505	4505	0
127	20241018	173900	26959160	4505	4505	4505	4505	0
128	20241018	173800	26959160	4505	4505	4505	4505	0
129	20241018	173700	26959160	4505	4505	4505	4505	0
130	20241018	173600	26959160	4505	4505	4505	4505	0
131	20241018	173500	26959160	4505	4505	4505	4505	0
132	20241018	173400	26959160	4505	4505	4505	4505	0
133	20241018	173300	26959160	4505	4505	4505	4505	0
134	20241018	173200	26959160	4505	4505	4505	4505	0
135	20241018	173100	26959160	4505	4505	4505	4505	0
136	20241018	173000	26959160	4505	4505	4505	4505	0
137	20241018	172900	26959160	4505	4505	4505	4505	0
138	20241018	172800	26959160	4505	4505	4505	4505	0
139	20241018	172700	26959160	4505	4505	4505	4505	0
140	20241018	172600	26959160	4505	4505	4505	4505	0
141	20241018	172500	26959160	4505	4505	4505	4505	0
142	20241018	172400	26959160	4505	4505	4505	4505	0
143	20241018	172300	26959160	4505	4505	4505	4505	0
144	20241018	172200	26959160	4505	4505	4505	4505	0
145	20241018	172100	26959160	4505	4505	4505	4505	0
146	20241018	172000	26959160	4505	4505	4505	4505	0
147	20241018	171900	26959160	4505	4505	4505	4505	0
148	20241018	171800	26959160	4505	4505	4505	4505	0
149	20241018	171700	26959160	4505	4505	4505	4505	0
150	20241018	171600	26959160	4505	4505	4505	4505	0
151	20241018	171500	26959160	4505	4505	4505	4505	0
152	20241018	171400	26959160	4505	4505	4505	4505	7
153	20241018	171300	26959160	4505	4505	4505	4505	0
154	20241018	171200	26959160	4505	4505	4505	4505	0
155	20241018	171100	26959160	4505	4505	4505	4505	0
156	20241018	171000	26959160	4505	4505	4505	4505	0
157	20241018	170900	26959160	4505	4505	4505	4505	0
158	20241018	170800	26959160	4505	4505	4505	4505	0
159	20241018	170700	26959160	4505	4505	4505	4505	0
160	20241018	170600	26959160	4505	4505	4505	4505	0
161	20241018	170500	26959160	4505	4505	4505	4505	0
162	20241018	170400	26959160	4505	4505	4505	4505	0
163	20241018	170300	26959160	4505	4505	4505	4505	0
164	20241018	170200	26959160	4505	4505	4505	4505	0
165	20241018	170100	26959160	4505	4505	4505	4505	0
166	20241018	170000	26959160	4505	4505	4505	4505	0
167	20241018	165900	26959160	4505	4505	4505	4505	0
168	20241018	165800	26959160	4505	4505	4505	4505	0
169	20241018	165700	26959160	4505	4505	4505	4505	0
170	20241018	165600	26959160	4505	4505	4505	4505	0
171	20241018	165500	26959160	4505	4505	4505	4505	0
172	20241018	165400	26959160	4505	4505	4505	4505	0
173	20241018	165300	26959160	4505	4505	4505	4505	0
174	20241018	165200	26959160	4505	4505	4505	4505	0
175	20241018	165100	26959160	4505	4505	4505	4505	0
176	20241018	165000	26959160	4505	4505	4505	4505	0
177	20241018	164900	26959160	4505	4505	4505	4505	0
178	20241018	164800	26959160	4505	4505	4505	4505	0
179	20241018	164700	26959160	4505	4505	4505	4505	0
180	20241018	164600	26959160	4505	4505	4505	4505	0
181	20241018	164500	26959160	4505	4505	4505	4505	0
182	20241018	164400	26959160	4505	4505	4505	4505	7
183	20241018	164300	26959160	4505	4505	4505	4505	0
184	20241018	164200	26959160	4505	4505	4505	4505	0
185	20241018	164100	26959160	4505	4505	4505	4505	0
186	20241018	164000	26959160	4505	4505	4505	4505	0
187	20241018	163900	26959160	4505	4505	4505	4505	0
188	20241018	163800	26959160	4505	4505	4505	4505	0
189	20241018	163700	26959160	4505	4505	4505	4505	0
190	20241018	163600	26959160	4505	4505	4505	4505	0
191	20241018	163500	26959160	4505	4505	4505	4505	0
192	20241018	163400	26959160	4505	4505	4505	4505	0
193	20241018	163300	26959160	4505	4505	4505	4505	0
194	20241018	163200	26959160	4505	4505	4505	4505	0
195	20241018	163100	26959160	4505	4505	4505	4505	0
196	20241018	163000	26959160	4505	4505	4505	4505	0
197	20241018	162900	26959160	4505	4505	4505	4505	0
198	20241018	162800	26959160	4505	4505	4505	4505	0
199	20241018	162700	26959160	4505	4505	4505	4505	0
200	20241018	162600	26959160	4505	4505	4505	4505	0
201	20241018	162500	26959160	4505	4505	4505	4505	0
202	20241018	162400	26959160	4505	4505	4505	4505	0
203	20241018	162300	26959160	4505	4505	4505	4505	0
204	20241018	162200	26959160	4505	4505	4505	4505	0
205	20241018	162100	26959160	4505	4505	4505	4505	0
206	20241018	162000	26959160	4505	4505	4505	4505	0
207	20241018	161900	26959160	4505	4505	4505	4505	0
208	20241018	161800	26959160	4505	4505	4505	4505	0
209	20241018	161700	26959160	4505	4505	4505	4505	0
210	20241018	161600	26959160	4505	4505	4505	4505	0
211	20241018	161500	26959160	4505	4505	4505	4505	0
212	20241018	161400	26959160	4505	4505	4505	4505	7
213	20241018	161300	26959160	4505	4505	4505	4505	0
214	20241018	161200	26959160	4505	4505	4505	4505	0
215	20241018	161100	26959160	4505	4505	4505	4505	0
216	20241018	161000	26959160	4505	4505	4505	4505	0
217	20241018	160900	26959160	4505	4505	4505	4505	0
218	20241018	160800	26959160	4505	4505	4505	4505	0
219	20241018	160700	26959160	4505	4505	4505	4505	0
220	20241018	160600	26959160	4505	4505	4505	4505	0
221	20241018	160500	26959160	4505	4505	4505	4505	0
222	20241018	160400	26959160	4505	4505	4505	4505	0
223	20241018	160300	26959160	4505	4505	4505	4505	0
224	20241018	160200	26959160	4505	4505	4505	4505	0
225	20241018	160100	26959160	4505	4505	4505	4505	0
226	20241018	160000	26959160	4505	4505	4505	4505	0
227	20241018	155900	26959160	4505	4505	4505	4505	0
228	20241018	155800	26959160	4505	4505	4505	4505	0
229	20241018	155700	26959160	4505	4505	4505	4505	0
230	20241018	155600	26959160	4505	4505	4505	4505	0
231	20241018	155500	26959160	4505	4505	4505	4505	0
232	20241018	155400	26959160	4505	4505	4505	4505	0
233	20241018	155300	26959160	4505	4505	4505	4505	0
234	20241018	155200	26959160	4505	4505	4505	4505	0
235	20241018	155100	26959160	4505	4505	4505	4505	0
236	20241018	155000	26959160	4505	4505	4505	4505	0
237	20241018	154900	26959160	4505	4505	4505	4505	0
238	20241018	154800	26959160	4505	4505	4505	4505	0
239	20241018	154700	26959160	4505	4505	4505	4505	0
240	20241018	154600	26959160	4505	4505	4505	4505	0
241	20241018	154500	26959160	4505	4505	4505	4505	0
242	20241018	154400	26959160	4505	4505	4505	4505	7
243	20241018	154300	26959160	4505	4505	4505	4505	0
244	20241018	154200	26959160	4505	4505	4505	4505	0
245	20241018	154100	26959160	4505	4505	4505	4505	0
246	20241018	154000	26959160	4505	4505	4505	4505	0
247	20241018	153900	26959160	4505	4505	4505	4505	0
248	20241018	153800	26959160	4505	4505	4505	4505	0
249	20241018	153700	26959160	4505	4505	4505	4505	0
250	20241018	153600	26959160	4505	4505	4505	4505	0
251	20241018	153500	26959160	4505	4505	4505	4505	0
252	20241018	153400	26959160	4505	4505	4505	4505	0
253	20241018	153300	26959160	4505	4505	4505	4505	0
254	20241018	153200	26959160	4505	4505	4505	4505	0
255	20241018	153100	26959160	4505	4505	4505	4505	0
256	20241018	153000	26959160	4505	4505	4505	4505	7
257	20241018	152900	26927625	4515	4515	4515	4515	0
258	20241018	152800	26927625	4515	4515	4515	4515	0
259	20241018	152700	26927625	4515	4515	4515	4515	0
260	20241018	152600	26927625	4515	4515	4515	4515	0
261	20241018	152500	26927625	4515	4515	4515	4515	0
262	20241018	152400	26927625	4515	4515	4515	4515	0
263	20241018	152300	26927625	4515	4515	4515	4515	0
264	20241018	152200	26927625	4515	4515	4515	4515	0
265	20241018	152100	26927625	4515	4515	4515	4515	0
266	20241018	152000	26927625	4515	4515	4515	4515	0
267	20241018	151900	26927625	4515	4515	4515	4515	0
268	20241018	151800	26927625	4515	4515	4515	4515	0
269	20241018	151700	26927625	4515	4515	4515	4515	2
270	20241018	151600	26918595	4515	4515	4515	4515	3
271	20241018	151500	26905050	4515	4515	4515	4515	1
272	20241018	151400	26900535	4505	4505	4505	4505	0
273	20241018	151300	26900535	4505	4505	4505	4505	0
274	20241018	151200	26900535	4505	4515	4515	4505	3
275	20241018	151100	26887010	4515	4515	4515	4515	0
276	20241018	151000	26887010	4515	4515	4515	4515	1
277	20241018	150900	26882495	4515	4515	4515	4515	0
278	20241018	150800	26882495	4515	4515	4515	4515	0
279	20241018	150700	26882495	4515	4515	4515	4515	0
280	20241018	150600	26882495	4515	4515	4515	4515	0
281	20241018	150500	26882495	4515	4515	4515	4515	0
282	20241018	150400	26882495	4515	4515	4515	4515	1
283	20241018	150300	26877980	4515	4515	4515	4515	0
284	20241018	150200	26877980	4515	4515	4515	4515	0
285	20241018	150100	26877980	4515	4515	4515	4515	0
286	20241018	150000	26877980	4515	4515	4515	4515	0
287	20241018	145900	26877980	4515	4515	4515	4515	0
288	20241018	145800	26877980	4515	4515	4515	4515	0
289	20241018	145700	26877980	4515	4515	4515	4515	0
290	20241018	145600	26877980	4515	4515	4515	4515	0
291	20241018	145500	26877980	4515	4515	4515	4515	0
292	20241018	145400	26877980	4515	4515	4515	4515	0
293	20241018	145300	26877980	4515	4515	4515	4515	0
294	20241018	145200	26877980	4515	4515	4515	4515	0
295	20241018	145100	26877980	4515	4515	4515	4515	0
296	20241018	145000	26877980	4515	4515	4515	4515	0
297	20241018	144900	26877980	4515	4515	4515	4515	0
298	20241018	144800	26877980	4515	4515	4515	4515	1
299	20241018	144700	26873465	4505	4505	4505	4505	0
300	20241018	144600	26873465	4505	4510	4510	4505	20
301	20241018	144500	26783320	4510	4510	4510	4510	0
302	20241018	144400	26783320	4510	4510	4510	4510	0
303	20241018	144300	26783320	4510	4510	4510	4510	0
304	20241018	144200	26783320	4510	4510	4510	4510	0
305	20241018	144100	26783320	4510	4510	4510	4510	0
306	20241018	144000	26783320	4510	4510	4510	4510	0
307	20241018	143900	26783320	4510	4510	4510	4510	71
308	20241018	143800	26463110	4510	4510	4510	4510	0
309	20241018	143700	26463110	4510	4510	4510	4510	0
310	20241018	143600	26463110	4510	4510	4510	4510	0
311	20241018	143500	26463110	4510	4505	4510	4505	287
312	20241018	143400	25168820	4500	4500	4500	4500	0
313	20241018	143300	25168820	4500	4500	4500	4500	0
314	20241018	143200	25168820	4500	4500	4500	4500	0
315	20241018	143100	25168820	4500	4500	4500	4500	0
316	20241018	143000	25168820	4500	4500	4500	4500	200
317	20241018	142900	24268820	4490	4490	4490	4490	0
318	20241018	142800	24268820	4490	4490	4490	4490	0
319	20241018	142700	24268820	4490	4490	4490	4490	0
320	20241018	142600	24268820	4490	4490	4490	4490	0
321	20241018	142500	24268820	4490	4490	4490	4490	0
322	20241018	142400	24268820	4490	4490	4490	4490	0
323	20241018	142300	24268820	4490	4490	4490	4490	0
324	20241018	142200	24268820	4490	4490	4490	4490	0
325	20241018	142100	24268820	4490	4490	4490	4490	0
326	20241018	142000	24268820	4490	4490	4490	4490	0
327	20241018	141900	24268820	4490	4490	4490	4490	0
328	20241018	141800	24268820	4490	4490	4490	4490	0
329	20241018	141700	24268820	4490	4490	4490	4490	0
330	20241018	141600	24268820	4490	4490	4490	4490	0
331	20241018	141500	24268820	4490	4490	4490	4490	0
332	20241018	141400	24268820	4490	4490	4490	4490	0
333	20241018	141300	24268820	4490	4490	4490	4490	0
334	20241018	141200	24268820	4490	4490	4490	4490	0
335	20241018	141100	24268820	4490	4490	4490	4490	0
336	20241018	141000	24268820	4490	4490	4490	4490	0
337	20241018	140900	24268820	4490	4490	4490	4490	0
338	20241018	140800	24268820	4490	4490	4490	4490	0
339	20241018	140700	24268820	4490	4490	4490	4490	0
340	20241018	140600	24268820	4490	4490	4490	4490	0
341	20241018	140500	24268820	4490	4490	4490	4490	0
342	20241018	140400	24268820	4490	4490	4490	4490	0
343	20241018	140300	24268820	4490	4490	4490	4490	18
344	20241018	140200	24188000	4490	4490	4490	4490	0
345	20241018	140100	24188000	4490	4490	4490	4490	0
346	20241018	140000	24188000	4490	4490	4490	4490	0
347	20241018	135900	24188000	4490	4490	4490	4490	0
348	20241018	135800	24188000	4490	4490	4490	4490	0
349	20241018	135700	24188000	4490	4490	4490	4490	0
350	20241018	135600	24188000	4490	4490	4490	4490	0
351	20241018	135500	24188000	4490	4490	4490	4490	0
352	20241018	135400	24188000	4490	4490	4490	4490	0
353	20241018	135300	24188000	4490	4490	4490	4490	0
354	20241018	135200	24188000	4490	4490	4490	4490	0
355	20241018	135100	24188000	4490	4490	4490	4490	0
356	20241018	135000	24188000	4490	4490	4490	4490	5
357	20241018	134900	24165550	4480	4480	4480	4480	0
358	20241018	134800	24165550	4480	4480	4480	4480	0
359	20241018	134700	24165550	4480	4480	4480	4480	0
360	20241018	134600	24165550	4480	4480	4480	4480	0
361	20241018	134500	24165550	4480	4480	4480	4480	0
362	20241018	134400	24165550	4480	4480	4480	4480	0
363	20241018	134300	24165550	4480	4480	4480	4480	0
364	20241018	134200	24165550	4480	4480	4480	4480	0
365	20241018	134100	24165550	4480	4480	4480	4480	0
366	20241018	134000	24165550	4480	4480	4480	4480	0
367	20241018	133900	24165550	4480	4480	4480	4480	0
368	20241018	133800	24165550	4480	4480	4480	4480	0
369	20241018	133700	24165550	4480	4480	4480	4480	0
370	20241018	133600	24165550	4480	4480	4480	4480	0
371	20241018	133500	24165550	4480	4480	4480	4480	0
372	20241018	133400	24165550	4480	4480	4480	4480	0
373	20241018	133300	24165550	4480	4480	4480	4480	0
374	20241018	133200	24165550	4480	4480	4480	4480	0
375	20241018	133100	24165550	4480	4480	4480	4480	0
376	20241018	133000	24165550	4480	4480	4480	4480	0
377	20241018	132900	24165550	4480	4480	4480	4480	0
378	20241018	132800	24165550	4480	4480	4480	4480	0
379	20241018	132700	24165550	4480	4480	4480	4480	500
380	20241018	132600	21925550	4480	4480	4480	4480	0
381	20241018	132500	21925550	4480	4480	4480	4480	0
382	20241018	132400	21925550	4480	4480	4480	4480	0
383	20241018	132300	21925550	4480	4485	4485	4480	4
384	20241018	132200	21907615	4485	4485	4485	4485	48
385	20241018	132100	21692335	4480	4480	4480	4480	0
386	20241018	132000	21692335	4480	4480	4480	4480	0
387	20241018	131900	21692335	4480	4480	4480	4480	35
388	20241018	131800	21535535	4480	4480	4480	4480	0
389	20241018	131700	21535535	4480	4480	4480	4480	20
390	20241018	131600	21445935	4485	4485	4485	4485	0
391	20241018	131500	21445935	4485	4485	4485	4485	1
392	20241018	131400	21441450	4485	4485	4485	4485	0
393	20241018	131300	21441450	4485	4485	4485	4485	0
394	20241018	131200	21441450	4485	4485	4485	4485	300
395	20241018	131100	20095950	4480	4480	4480	4480	0
396	20241018	131000	20095950	4480	4480	4480	4480	0
397	20241018	130900	20095950	4480	4480	4480	4480	0
398	20241018	130800	20095950	4480	4480	4480	4480	0
399	20241018	130700	20095950	4480	4480	4480	4480	0
400	20241018	130600	20095950	4480	4480	4480	4480	0
401	20241018	130500	20095950	4480	4480	4480	4480	0
402	20241018	130400	20095950	4480	4480	4480	4480	0
403	20241018	130300	20095950	4480	4480	4480	4480	0
404	20241018	130200	20095950	4480	4480	4480	4480	0
405	20241018	130100	20095950	4480	4480	4480	4480	0
406	20241018	130000	20095950	4480	4480	4480	4480	0
407	20241018	125900	20095950	4480	4480	4480	4480	0
408	20241018	125800	20095950	4480	4480	4480	4480	0
409	20241018	125700	20095950	4480	4480	4480	4480	0
410	20241018	125600	20095950	4480	4480	4480	4480	30
411	20241018	125500	19961550	4485	4485	4485	4485	0
412	20241018	125400	19961550	4485	4485	4485	4485	0
413	20241018	125300	19961550	4485	4485	4485	4485	8
414	20241018	125200	19925670	4485	4485	4485	4485	168
415	20241018	125100	19172190	4485	4485	4485	4485	340
416	20241018	125000	17647290	4480	4480	4480	4480	0
417	20241018	124900	17647290	4480	4480	4480	4480	1
418	20241018	124800	17642810	4475	4475	4475	4475	0
419	20241018	124700	17642810	4475	4475	4475	4475	0
420	20241018	124600	17642810	4475	4475	4475	4475	0
421	20241018	124500	17642810	4475	4475	4475	4475	10
422	20241018	124400	17598060	4480	4480	4480	4480	50
423	20241018	124300	17374060	4480	4480	4480	4480	46
424	20241018	124200	17167980	4475	4475	4475	4475	0
425	20241018	124100	17167980	4475	4475	4475	4475	0
426	20241018	124000	17167980	4475	4475	4475	4475	0
427	20241018	123900	17167980	4475	4475	4475	4475	0
428	20241018	123800	17167980	4475	4475	4475	4475	0
429	20241018	123700	17167980	4475	4475	4475	4475	0
430	20241018	123600	17167980	4475	4475	4475	4475	0
431	20241018	123500	17167980	4475	4475	4475	4475	0
432	20241018	123400	17167980	4475	4475	4475	4475	0
433	20241018	123300	17167980	4475	4475	4475	4475	0
434	20241018	123200	17167980	4475	4475	4475	4475	95
435	20241018	123100	16742855	4485	4485	4485	4485	0
436	20241018	123000	16742855	4485	4485	4485	4485	0
437	20241018	122900	16742855	4485	4485	4485	4485	0
438	20241018	122800	16742855	4485	4485	4485	4485	0
439	20241018	122700	16742855	4485	4485	4485	4485	0
440	20241018	122600	16742855	4485	4485	4485	4485	0
441	20241018	122500	16742855	4485	4485	4485	4485	0
442	20241018	122400	16742855	4485	4485	4485	4485	0
443	20241018	122300	16742855	4485	4485	4485	4485	1
444	20241018	122200	16738370	4485	4485	4485	4485	0
445	20241018	122100	16738370	4485	4485	4485	4485	0
446	20241018	122000	16738370	4485	4485	4485	4485	1
447	20241018	121900	16733885	4470	4470	4470	4470	0
448	20241018	121800	16733885	4470	4470	4470	4470	1
449	20241018	121700	16729415	4485	4485	4485	4485	0
450	20241018	121600	16729415	4485	4485	4485	4485	0
451	20241018	121500	16729415	4485	4485	4485	4485	0
452	20241018	121400	16729415	4485	4485	4485	4485	0
453	20241018	121300	16729415	4485	4485	4485	4485	0
454	20241018	121200	16729415	4485	4485	4485	4485	0
455	20241018	121100	16729415	4485	4485	4485	4485	0
456	20241018	121000	16729415	4485	4485	4485	4485	0
457	20241018	120900	16729415	4485	4485	4485	4485	0
458	20241018	120800	16729415	4485	4485	4485	4485	0
459	20241018	120700	16729415	4485	4485	4485	4485	0
460	20241018	120600	16729415	4485	4485	4485	4485	0
461	20241018	120500	16729415	4485	4485	4485	4485	0
462	20241018	120400	16729415	4485	4485	4485	4485	0
463	20241018	120300	16729415	4485	4485	4485	4485	0
464	20241018	120200	16729415	4485	4485	4485	4485	0
465	20241018	120100	16729415	4485	4485	4485	4485	0
466	20241018	120000	16729415	4485	4485	4485	4485	0
467	20241018	115900	16729415	4485	4485	4485	4485	0
468	20241018	115800	16729415	4485	4485	4485	4485	112
469	20241018	115700	16227095	4465	4465	4465	4465	0
470	20241018	115600	16227095	4465	4465	4465	4465	0
471	20241018	115500	16227095	4465	4465	4465	4465	0
472	20241018	115400	16227095	4465	4465	4465	4465	37
473	20241018	115300	16061890	4465	4465	4465	4465	0
474	20241018	115200	16061890	4465	4465	4465	4465	2
475	20241018	115100	16052960	4470	4470	4470	4470	0
476	20241018	115000	16052960	4470	4470	4470	4470	0
477	20241018	114900	16052960	4470	4470	4470	4470	0
478	20241018	114800	16052960	4470	4470	4470	4470	0
479	20241018	114700	16052960	4470	4470	4470	4470	0
480	20241018	114600	16052960	4470	4470	4470	4470	0
481	20241018	114500	16052960	4470	4470	4470	4470	0
482	20241018	114400	16052960	4470	4470	4470	4470	0
483	20241018	114300	16052960	4470	4470	4470	4470	23
484	20241018	114200	15950150	4470	4470	4470	4470	0
485	20241018	114100	15950150	4470	4470	4470	4470	0
486	20241018	114000	15950150	4470	4470	4470	4470	0
487	20241018	113900	15950150	4470	4470	4470	4470	115
488	20241018	113800	15436100	4485	4485	4485	4485	0
489	20241018	113700	15436100	4485	4485	4485	4485	0
490	20241018	113600	15436100	4485	4485	4485	4485	0
491	20241018	113500	15436100	4485	4485	4485	4485	10
492	20241018	113400	15391250	4485	4485	4485	4485	30
493	20241018	113300	15256700	4485	4485	4485	4485	35
494	20241018	113200	15099725	4480	4480	4480	4480	0
495	20241018	113100	15099725	4480	4480	4480	4480	1
496	20241018	113000	15095245	4475	4475	4475	4475	49
497	20241018	112900	14875970	4475	4475	4475	4475	0
498	20241018	112800	14875970	4475	4475	4475	4475	0
499	20241018	112700	14875970	4475	4475	4475	4475	5
500	20241018	112600	14853595	4475	4475	4475	4475	8
501	20241018	112500	14817795	4475	4475	4475	4475	0
502	20241018	112400	14817795	4475	4480	4480	4475	38
503	20241018	112300	14647700	4480	4480	4480	4480	1
504	20241018	112200	14643220	4475	4475	4475	4475	0
505	20241018	112100	14643220	4475	4475	4475	4475	1
506	20241018	112000	14638745	4475	4475	4475	4475	0
507	20241018	111900	14638745	4475	4475	4475	4475	0
508	20241018	111800	14638745	4475	4475	4475	4475	0
509	20241018	111700	14638745	4475	4475	4475	4475	0
510	20241018	111600	14638745	4475	4475	4475	4475	0
511	20241018	111500	14638745	4475	4475	4475	4475	0
512	20241018	111400	14638745	4475	4475	4475	4475	1
513	20241018	111300	14634270	4490	4490	4490	4490	0
514	20241018	111200	14634270	4490	4490	4490	4490	0
515	20241018	111100	14634270	4490	4490	4490	4490	0
516	20241018	111000	14634270	4490	4490	4490	4490	0
517	20241018	110900	14634270	4490	4490	4490	4490	0
518	20241018	110800	14634270	4490	4490	4490	4490	0
519	20241018	110700	14634270	4490	4490	4490	4490	0
520	20241018	110600	14634270	4490	4490	4490	4490	0
521	20241018	110500	14634270	4490	4485	4490	4485	10
522	20241018	110400	14589405	4470	4470	4470	4470	0
523	20241018	110300	14589405	4470	4470	4470	4470	0
524	20241018	110200	14589405	4470	4470	4470	4470	0
525	20241018	110100	14589405	4470	4470	4470	4470	0
526	20241018	110000	14589405	4470	4470	4470	4470	0
527	20241018	105900	14589405	4470	4470	4470	4470	0
528	20241018	105800	14589405	4470	4470	4470	4470	0
529	20241018	105700	14589405	4470	4470	4470	4470	0
530	20241018	105600	14589405	4470	4470	4470	4470	0
531	20241018	105500	14589405	4470	4470	4470	4470	0
532	20241018	105400	14589405	4470	4470	4470	4470	0
533	20241018	105300	14589405	4470	4470	4470	4470	0
534	20241018	105200	14589405	4470	4470	4470	4470	0
535	20241018	105100	14589405	4470	4470	4470	4470	0
536	20241018	105000	14589405	4470	4470	4470	4470	0
537	20241018	104900	14589405	4470	4470	4470	4470	0
538	20241018	104800	14589405	4470	4470	4470	4470	0
539	20241018	104700	14589405	4470	4470	4470	4470	2
540	20241018	104600	14580465	4470	4470	4470	4470	0
541	20241018	104500	14580465	4470	4470	4470	4470	232
542	20241018	104400	13543425	4485	4485	4485	4485	0
543	20241018	104300	13543425	4485	4485	4485	4485	0
544	20241018	104200	13543425	4485	4485	4485	4485	0
545	20241018	104100	13543425	4485	4475	4485	4475	433
546	20241018	104000	11601430	4475	4475	4475	4475	0
547	20241018	103900	11601430	4475	4475	4475	4475	0
548	20241018	103800	11601430	4475	4475	4475	4475	0
549	20241018	103700	11601430	4475	4475	4475	4475	0
550	20241018	103600	11601430	4475	4475	4475	4475	0
551	20241018	103500	11601430	4475	4475	4475	4475	0
552	20241018	103400	11601430	4475	4475	4475	4475	0
553	20241018	103300	11601430	4475	4475	4475	4475	0
554	20241018	103200	11601430	4475	4480	4480	4475	536
555	20241018	103100	9200515	4485	4485	4485	4485	0
556	20241018	103000	9200515	4485	4485	4485	4485	0
557	20241018	102900	9200515	4485	4485	4485	4485	111
558	20241018	102800	8702680	4480	4480	4480	4480	0
559	20241018	102700	8702680	4480	4480	4480	4480	100
560	20241018	102600	8254680	4480	4480	4480	4480	2
561	20241018	102500	8245720	4510	4510	4510	4510	0
562	20241018	102400	8245720	4510	4510	4510	4510	0
563	20241018	102300	8245720	4510	4510	4510	4510	0
564	20241018	102200	8245720	4510	4510	4510	4510	0
565	20241018	102100	8245720	4510	4510	4510	4510	0
566	20241018	102000	8245720	4510	4510	4510	4510	0
567	20241018	101900	8245720	4510	4510	4510	4510	1
568	20241018	101800	8241210	4505	4505	4505	4505	0
569	20241018	101700	8241210	4505	4505	4505	4505	0
570	20241018	101600	8241210	4505	4505	4505	4505	0
571	20241018	101500	8241210	4505	4505	4505	4505	0
572	20241018	101400	8241210	4505	4505	4505	4505	0
573	20241018	101300	8241210	4505	4505	4505	4505	0
574	20241018	101200	8241210	4505	4505	4505	4505	0
575	20241018	101100	8241210	4505	4505	4505	4505	0
576	20241018	101000	8241210	4505	4505	4505	4505	0
577	20241018	100900	8241210	4505	4505	4505	4505	0
578	20241018	100800	8241210	4505	4505	4505	4505	0
579	20241018	100700	8241210	4505	4505	4505	4505	0
580	20241018	100600	8241210	4505	4505	4505	4505	0
581	20241018	100500	8241210	4505	4505	4505	4505	0
582	20241018	100400	8241210	4505	4505	4505	4505	0
583	20241018	100300	8241210	4505	4505	4505	4505	0
584	20241018	100200	8241210	4505	4505	4505	4505	0
585	20241018	100100	8241210	4505	4505	4505	4505	1
586	20241018	100000	8236705	4505	4505	4505	4505	1
587	20241018	095900	8232200	4520	4520	4520	4520	0
588	20241018	095800	8232200	4520	4520	4520	4520	0
589	20241018	095700	8232200	4520	4520	4520	4520	0
590	20241018	095600	8232200	4520	4520	4520	4520	0
591	20241018	095500	8232200	4520	4520	4520	4520	66
592	20241018	095400	7933880	4505	4505	4505	4505	0
593	20241018	095300	7933880	4505	4505	4505	4505	0
594	20241018	095200	7933880	4505	4505	4505	4505	0
595	20241018	095100	7933880	4505	4505	4505	4505	0
596	20241018	095000	7933880	4505	4505	4505	4505	0
597	20241018	094900	7933880	4505	4505	4505	4505	0
598	20241018	094800	7933880	4505	4505	4505	4505	99
599	20241018	094700	7487885	4505	4505	4505	4505	0
600	20241018	094600	7487885	4505	4505	4505	4505	0
601	20241018	094500	7487885	4505	4505	4505	4505	0
602	20241018	094400	7487885	4505	4505	4505	4505	0
603	20241018	094300	7487885	4505	4505	4505	4505	0
604	20241018	094200	7487885	4505	4505	4505	4505	1
605	20241018	094100	7483380	4505	4500	4505	4500	16
606	20241018	094000	7411305	4505	4505	4505	4505	0
607	20241018	093900	7411305	4505	4505	4505	4505	0
608	20241018	093800	7411305	4505	4505	4505	4505	0
609	20241018	093700	7411305	4505	4505	4505	4505	0
610	20241018	093600	7411305	4505	4505	4505	4505	0
611	20241018	093500	7411305	4505	4505	4505	4505	0
612	20241018	093400	7411305	4505	4505	4505	4505	0
613	20241018	093300	7411305	4505	4505	4505	4505	0
614	20241018	093200	7411305	4505	4505	4505	4505	0
615	20241018	093100	7411305	4505	4505	4505	4505	1
616	20241018	093000	7406800	4505	4505	4505	4505	0
617	20241018	092900	7406800	4505	4505	4505	4505	0
618	20241018	092800	7406800	4505	4505	4505	4505	2
619	20241018	092700	7397790	4475	4475	4475	4475	0
620	20241018	092600	7397790	4475	4475	4475	4475	0
621	20241018	092500	7397790	4475	4475	4475	4475	0
622	20241018	092400	7397790	4475	4475	4475	4475	351
623	20241018	092300	5827065	4480	4480	4480	4480	0
624	20241018	092200	5827065	4480	4480	4480	4480	18
625	20241018	092100	5746425	4480	4480	4480	4480	9
626	20241018	092000	5706105	4475	4475	4475	4475	0
627	20241018	091900	5706105	4475	4480	4480	4475	561
628	20241018	091800	3195550	4480	4480	4480	4480	0
629	20241018	091700	3195550	4480	4480	4480	4480	0
630	20241018	091600	3195550	4480	4495	4530	4475	692
631	20241018	091500	95445	4545	4545	4545	4545	0
632	20241018	091400	95445	4545	4545	4545	4545	0
633	20241018	091300	95445	4545	4545	4545	4545	0
634	20241018	091200	95445	4545	4545	4545	4545	0
635	20241018	091100	95445	4545	4545	4545	4545	0
636	20241018	091000	95445	4545	4545	4545	4545	0
637	20241018	090900	95445	4545	4545	4545	4545	0
638	20241018	090800	95445	4545	4545	4545	4545	0
639	20241018	090700	95445	4545	4545	4545	4545	0
640	20241018	090600	95445	4545	4545	4545	4545	0
641	20241018	090500	95445	4545	4545	4545	4545	0
642	20241018	090400	95445	4545	4545	4545	4545	0
643	20241018	090300	95445	4545	4545	4545	4545	0
644	20241018	090200	95445	4545	4545	4545	4545	0
645	20241018	090100	95445	4545	4545	4545	4545	0
646	20241018	090000	95445	4545	4545	4545	4545	21