KissMeData/010240/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185400	7373040	4985	4985	4985	4985	17
3	20241017	185300	7373040	4985	4985	4985	4985	0
4	20241017	185200	7373040	4985	4985	4985	4985	0
5	20241017	185100	7373040	4985	4985	4985	4985	0
6	20241017	185000	7373040	4985	4985	4985	4985	0
7	20241017	184900	7373040	4985	4985	4985	4985	0
8	20241017	184800	7373040	4985	4985	4985	4985	0
9	20241017	184700	7373040	4985	4985	4985	4985	0
10	20241017	184600	7373040	4985	4985	4985	4985	0
11	20241017	184500	7373040	4985	4985	4985	4985	0
12	20241017	184400	7373040	4985	4985	4985	4985	0
13	20241017	184300	7373040	4985	4985	4985	4985	0
14	20241017	184200	7373040	4985	4985	4985	4985	0
15	20241017	184100	7373040	4985	4985	4985	4985	0
16	20241017	184000	7373040	4985	4985	4985	4985	0
17	20241017	183900	7373040	4985	4985	4985	4985	0
18	20241017	183800	7373040	4985	4985	4985	4985	0
19	20241017	183700	7373040	4985	4985	4985	4985	0
20	20241017	183600	7373040	4985	4985	4985	4985	0
21	20241017	183500	7373040	4985	4985	4985	4985	0
22	20241017	183400	7373040	4985	4985	4985	4985	0
23	20241017	183300	7373040	4985	4985	4985	4985	0
24	20241017	183200	7373040	4985	4985	4985	4985	0
25	20241017	183100	7373040	4985	4985	4985	4985	0
26	20241017	183000	7373040	4985	4985	4985	4985	0
27	20241017	182900	7373040	4985	4985	4985	4985	0
28	20241017	182800	7373040	4985	4985	4985	4985	0
29	20241017	182700	7373040	4985	4985	4985	4985	0
30	20241017	182600	7373040	4985	4985	4985	4985	0
31	20241017	182500	7373040	4985	4985	4985	4985	0
32	20241017	182400	7373040	4985	4985	4985	4985	17
33	20241017	182300	7373040	4985	4985	4985	4985	0
34	20241017	182200	7373040	4985	4985	4985	4985	0
35	20241017	182100	7373040	4985	4985	4985	4985	0
36	20241017	182000	7373040	4985	4985	4985	4985	0
37	20241017	181900	7373040	4985	4985	4985	4985	0
38	20241017	181800	7373040	4985	4985	4985	4985	0
39	20241017	181700	7373040	4985	4985	4985	4985	0
40	20241017	181600	7373040	4985	4985	4985	4985	0
41	20241017	181500	7373040	4985	4985	4985	4985	0
42	20241017	181400	7373040	4985	4985	4985	4985	0
43	20241017	181300	7373040	4985	4985	4985	4985	0
44	20241017	181200	7373040	4985	4985	4985	4985	0
45	20241017	181100	7373040	4985	4985	4985	4985	0
46	20241017	181000	7373040	4985	4985	4985	4985	0
47	20241017	180900	7373040	4985	4985	4985	4985	0
48	20241017	180800	7373040	4985	4985	4985	4985	0
49	20241017	180700	7373040	4985	4985	4985	4985	0
50	20241017	180600	7373040	4985	4985	4985	4985	0
51	20241017	180500	7373040	4985	4985	4985	4985	0
52	20241017	180400	7373040	4985	4985	4985	4985	0
53	20241017	180300	7373040	4985	4985	4985	4985	0
54	20241017	180200	7373040	4985	4985	4985	4985	0
55	20241017	180100	7373040	4985	4985	4985	4985	0
56	20241017	180000	7373040	4985	4985	4985	4985	0
57	20241017	175900	7373040	4985	4985	4985	4985	0
58	20241017	175800	7373040	4985	4985	4985	4985	0
59	20241017	175700	7373040	4985	4985	4985	4985	0
60	20241017	175600	7373040	4985	4985	4985	4985	0
61	20241017	175500	7373040	4985	4985	4985	4985	0
62	20241017	175400	7373040	4985	4985	4985	4985	17
63	20241017	175300	7373040	4985	4985	4985	4985	0
64	20241017	175200	7373040	4985	4985	4985	4985	0
65	20241017	175100	7373040	4985	4985	4985	4985	0
66	20241017	175000	7373040	4985	4985	4985	4985	0
67	20241017	174900	7373040	4985	4985	4985	4985	0
68	20241017	174800	7373040	4985	4985	4985	4985	0
69	20241017	174700	7373040	4985	4985	4985	4985	0
70	20241017	174600	7373040	4985	4985	4985	4985	0
71	20241017	174500	7373040	4985	4985	4985	4985	0
72	20241017	174400	7373040	4985	4985	4985	4985	0
73	20241017	174300	7373040	4985	4985	4985	4985	0
74	20241017	174200	7373040	4985	4985	4985	4985	0
75	20241017	174100	7373040	4985	4985	4985	4985	0
76	20241017	174000	7373040	4985	4985	4985	4985	0
77	20241017	173900	7373040	4985	4985	4985	4985	0
78	20241017	173800	7373040	4985	4985	4985	4985	0
79	20241017	173700	7373040	4985	4985	4985	4985	0
80	20241017	173600	7373040	4985	4985	4985	4985	0
81	20241017	173500	7373040	4985	4985	4985	4985	0
82	20241017	173400	7373040	4985	4985	4985	4985	0
83	20241017	173300	7373040	4985	4985	4985	4985	0
84	20241017	173200	7373040	4985	4985	4985	4985	0
85	20241017	173100	7373040	4985	4985	4985	4985	0
86	20241017	173000	7373040	4985	4985	4985	4985	0
87	20241017	172900	7373040	4985	4985	4985	4985	0
88	20241017	172800	7373040	4985	4985	4985	4985	0
89	20241017	172700	7373040	4985	4985	4985	4985	0
90	20241017	172600	7373040	4985	4985	4985	4985	0
91	20241017	172500	7373040	4985	4985	4985	4985	0
92	20241017	172400	7373040	4985	4985	4985	4985	17
93	20241017	172300	7373040	4985	4985	4985	4985	0
94	20241017	172200	7373040	4985	4985	4985	4985	0
95	20241017	172100	7373040	4985	4985	4985	4985	0
96	20241017	172000	7373040	4985	4985	4985	4985	0
97	20241017	171900	7373040	4985	4985	4985	4985	0
98	20241017	171800	7373040	4985	4985	4985	4985	0
99	20241017	171700	7373040	4985	4985	4985	4985	0
100	20241017	171600	7373040	4985	4985	4985	4985	0
101	20241017	171500	7373040	4985	4985	4985	4985	0
102	20241017	171400	7373040	4985	4985	4985	4985	0
103	20241017	171300	7373040	4985	4985	4985	4985	0
104	20241017	171200	7373040	4985	4985	4985	4985	0
105	20241017	171100	7373040	4985	4985	4985	4985	0
106	20241017	171000	7373040	4985	4985	4985	4985	0
107	20241017	170900	7373040	4985	4985	4985	4985	0
108	20241017	170800	7373040	4985	4985	4985	4985	0
109	20241017	170700	7373040	4985	4985	4985	4985	0
110	20241017	170600	7373040	4985	4985	4985	4985	0
111	20241017	170500	7373040	4985	4985	4985	4985	0
112	20241017	170400	7373040	4985	4985	4985	4985	0
113	20241017	170300	7373040	4985	4985	4985	4985	0
114	20241017	170200	7373040	4985	4985	4985	4985	0
115	20241017	170100	7373040	4985	4985	4985	4985	0
116	20241017	170000	7373040	4985	4985	4985	4985	0
117	20241017	165900	7373040	4985	4985	4985	4985	0
118	20241017	165800	7373040	4985	4985	4985	4985	0
119	20241017	165700	7373040	4985	4985	4985	4985	0
120	20241017	165600	7373040	4985	4985	4985	4985	0
121	20241017	165500	7373040	4985	4985	4985	4985	0
122	20241017	165400	7373040	4985	4985	4985	4985	17
123	20241017	165300	7373040	4985	4985	4985	4985	0
124	20241017	165200	7373040	4985	4985	4985	4985	0
125	20241017	165100	7373040	4985	4985	4985	4985	0
126	20241017	165000	7373040	4985	4985	4985	4985	0
127	20241017	164900	7373040	4985	4985	4985	4985	0
128	20241017	164800	7373040	4985	4985	4985	4985	0
129	20241017	164700	7373040	4985	4985	4985	4985	0
130	20241017	164600	7373040	4985	4985	4985	4985	0
131	20241017	164500	7373040	4985	4985	4985	4985	0
132	20241017	164400	7373040	4985	4985	4985	4985	0
133	20241017	164300	7373040	4985	4985	4985	4985	0
134	20241017	164200	7373040	4985	4985	4985	4985	0
135	20241017	164100	7373040	4985	4985	4985	4985	0
136	20241017	164000	7373040	4985	4985	4985	4985	0
137	20241017	163900	7373040	4985	4985	4985	4985	0
138	20241017	163800	7373040	4985	4985	4985	4985	0
139	20241017	163700	7373040	4985	4985	4985	4985	0
140	20241017	163600	7373040	4985	4985	4985	4985	0
141	20241017	163500	7373040	4985	4985	4985	4985	0
142	20241017	163400	7373040	4985	4985	4985	4985	0
143	20241017	163300	7373040	4985	4985	4985	4985	0
144	20241017	163200	7373040	4985	4985	4985	4985	0
145	20241017	163100	7373040	4985	4985	4985	4985	0
146	20241017	163000	7373040	4985	4985	4985	4985	0
147	20241017	162900	7373040	4985	4985	4985	4985	0
148	20241017	162800	7373040	4985	4985	4985	4985	0
149	20241017	162700	7373040	4985	4985	4985	4985	0
150	20241017	162600	7373040	4985	4985	4985	4985	0
151	20241017	162500	7373040	4985	4985	4985	4985	0
152	20241017	162400	7373040	4985	4985	4985	4985	17
153	20241017	162300	7373040	4985	4985	4985	4985	0
154	20241017	162200	7373040	4985	4985	4985	4985	0
155	20241017	162100	7373040	4985	4985	4985	4985	0
156	20241017	162000	7373040	4985	4985	4985	4985	0
157	20241017	161900	7373040	4985	4985	4985	4985	0
158	20241017	161800	7373040	4985	4985	4985	4985	0
159	20241017	161700	7373040	4985	4985	4985	4985	0
160	20241017	161600	7373040	4985	4985	4985	4985	0
161	20241017	161500	7373040	4985	4985	4985	4985	0
162	20241017	161400	7373040	4985	4985	4985	4985	0
163	20241017	161300	7373040	4985	4985	4985	4985	0
164	20241017	161200	7373040	4985	4985	4985	4985	0
165	20241017	161100	7373040	4985	4985	4985	4985	0
166	20241017	161000	7373040	4985	4985	4985	4985	0
167	20241017	160900	7373040	4985	4985	4985	4985	0
168	20241017	160800	7373040	4985	4985	4985	4985	0
169	20241017	160700	7373040	4985	4985	4985	4985	0
170	20241017	160600	7373040	4985	4985	4985	4985	0
171	20241017	160500	7373040	4985	4985	4985	4985	0
172	20241017	160400	7373040	4985	4985	4985	4985	0
173	20241017	160300	7373040	4985	4985	4985	4985	0
174	20241017	160200	7373040	4985	4985	4985	4985	0
175	20241017	160100	7373040	4985	4985	4985	4985	0
176	20241017	160000	7373040	4985	4985	4985	4985	0
177	20241017	155900	7373040	4985	4985	4985	4985	0
178	20241017	155800	7373040	4985	4985	4985	4985	0
179	20241017	155700	7373040	4985	4985	4985	4985	0
180	20241017	155600	7373040	4985	4985	4985	4985	0
181	20241017	155500	7373040	4985	4985	4985	4985	0
182	20241017	155400	7373040	4985	4985	4985	4985	17
183	20241017	155300	7373040	4985	4985	4985	4985	0
184	20241017	155200	7373040	4985	4985	4985	4985	0
185	20241017	155100	7373040	4985	4985	4985	4985	0
186	20241017	155000	7373040	4985	4985	4985	4985	0
187	20241017	154900	7373040	4985	4985	4985	4985	0
188	20241017	154800	7373040	4985	4985	4985	4985	0
189	20241017	154700	7373040	4985	4985	4985	4985	0
190	20241017	154600	7373040	4985	4985	4985	4985	0
191	20241017	154500	7373040	4985	4985	4985	4985	0
192	20241017	154400	7373040	4985	4985	4985	4985	0
193	20241017	154300	7373040	4985	4985	4985	4985	0
194	20241017	154200	7373040	4985	4985	4985	4985	0
195	20241017	154100	7373040	4985	4985	4985	4985	0
196	20241017	154000	7373040	4985	4985	4985	4985	0
197	20241017	153900	7373040	4985	4985	4985	4985	0
198	20241017	153800	7373040	4985	4985	4985	4985	0
199	20241017	153700	7373040	4985	4985	4985	4985	0
200	20241017	153600	7373040	4985	4985	4985	4985	0
201	20241017	153500	7373040	4985	4985	4985	4985	0
202	20241017	153400	7373040	4985	4985	4985	4985	0
203	20241017	153300	7373040	4985	4985	4985	4985	0
204	20241017	153200	7373040	4985	4985	4985	4985	0
205	20241017	153100	7373040	4985	4985	4985	4985	0
206	20241017	153000	7373040	4985	4985	4985	4985	17
207	20241017	152900	7288295	4965	4965	4965	4965	0
208	20241017	152800	7288295	4965	4965	4965	4965	0
209	20241017	152700	7288295	4965	4965	4965	4965	0
210	20241017	152600	7288295	4965	4965	4965	4965	0
211	20241017	152500	7288295	4965	4965	4965	4965	0
212	20241017	152400	7288295	4965	4965	4965	4965	0
213	20241017	152300	7288295	4965	4965	4965	4965	0
214	20241017	152200	7288295	4965	4965	4965	4965	0
215	20241017	152100	7288295	4965	4965	4965	4965	0
216	20241017	152000	7288295	4965	4965	4965	4965	0
217	20241017	151900	7288295	4965	4985	4985	4965	24
218	20241017	151800	7169095	4960	4960	4960	4960	0
219	20241017	151700	7169095	4960	4960	4960	4960	0
220	20241017	151600	7169095	4960	4975	4975	4960	195
221	20241017	151500	6201315	4980	4980	4980	4980	0
222	20241017	151400	6201315	4980	4980	4980	4980	0
223	20241017	151300	6201315	4980	4980	4980	4980	0
224	20241017	151200	6201315	4980	4980	4980	4980	0
225	20241017	151100	6201315	4980	4980	4980	4980	0
226	20241017	151000	6201315	4980	4980	4980	4980	0
227	20241017	150900	6201315	4980	4980	4980	4980	0
228	20241017	150800	6201315	4980	4980	4980	4980	0
229	20241017	150700	6201315	4980	4980	4980	4980	0
230	20241017	150600	6201315	4980	4980	4980	4980	0
231	20241017	150500	6201315	4980	4980	4980	4980	0
232	20241017	150400	6201315	4980	4980	4980	4980	0
233	20241017	150300	6201315	4980	4980	4980	4980	0
234	20241017	150200	6201315	4980	4980	4980	4980	0
235	20241017	150100	6201315	4980	4980	4980	4980	0
236	20241017	150000	6201315	4980	4980	4980	4980	0
237	20241017	145900	6201315	4980	4980	4980	4980	0
238	20241017	145800	6201315	4980	4980	4980	4980	0
239	20241017	145700	6201315	4980	4980	4980	4980	42
240	20241017	145600	5992155	4980	4980	4980	4980	7
241	20241017	145500	5957295	4985	4985	4985	4985	0
242	20241017	145400	5957295	4985	4985	4985	4985	0
243	20241017	145300	5957295	4985	4985	4985	4985	0
244	20241017	145200	5957295	4985	4985	4985	4985	0
245	20241017	145100	5957295	4985	4985	4985	4985	0
246	20241017	145000	5957295	4985	4985	4985	4985	90
247	20241017	144900	5508645	4980	4980	4980	4980	0
248	20241017	144800	5508645	4980	4980	4980	4980	0
249	20241017	144700	5508645	4980	4980	4980	4980	0
250	20241017	144600	5508645	4980	4980	4980	4980	20
251	20241017	144500	5409045	4980	4980	4980	4980	0
252	20241017	144400	5409045	4980	4980	4980	4980	0
253	20241017	144300	5409045	4980	4980	4980	4980	0
254	20241017	144200	5409045	4980	4980	4980	4980	0
255	20241017	144100	5409045	4980	4980	4980	4980	0
256	20241017	144000	5409045	4980	4980	4980	4980	0
257	20241017	143900	5409045	4980	4980	4980	4980	0
258	20241017	143800	5409045	4980	4980	4980	4980	0
259	20241017	143700	5409045	4980	4980	4980	4980	0
260	20241017	143600	5409045	4980	4980	4980	4980	0
261	20241017	143500	5409045	4980	4980	4980	4980	0
262	20241017	143400	5409045	4980	4980	4980	4980	0
263	20241017	143300	5409045	4980	4980	4980	4980	0
264	20241017	143200	5409045	4980	4980	4980	4980	0
265	20241017	143100	5409045	4980	4980	4980	4980	0
266	20241017	143000	5409045	4980	4980	4980	4980	0
267	20241017	142900	5409045	4980	4980	4980	4980	0
268	20241017	142800	5409045	4980	4980	4980	4980	0
269	20241017	142700	5409045	4980	4980	4980	4980	0
270	20241017	142600	5409045	4980	4980	4980	4980	30
271	20241017	142500	5259645	4980	4980	4980	4980	0
272	20241017	142400	5259645	4980	4980	4980	4980	0
273	20241017	142300	5259645	4980	4980	4980	4980	0
274	20241017	142200	5259645	4980	4980	4980	4980	0
275	20241017	142100	5259645	4980	4980	4980	4980	0
276	20241017	142000	5259645	4980	4980	4980	4980	0
277	20241017	141900	5259645	4980	4980	4980	4980	0
278	20241017	141800	5259645	4980	4980	4980	4980	0
279	20241017	141700	5259645	4980	4980	4980	4980	0
280	20241017	141600	5259645	4980	4980	4980	4980	0
281	20241017	141500	5259645	4980	4980	4980	4980	0
282	20241017	141400	5259645	4980	4980	4980	4980	0
283	20241017	141300	5259645	4980	4980	4980	4980	0
284	20241017	141200	5259645	4980	4980	4980	4980	0
285	20241017	141100	5259645	4980	4980	4980	4980	0
286	20241017	141000	5259645	4980	4980	4980	4980	0
287	20241017	140900	5259645	4980	4980	4980	4980	0
288	20241017	140800	5259645	4980	4980	4980	4980	0
289	20241017	140700	5259645	4980	4980	4980	4980	0
290	20241017	140600	5259645	4980	4980	4980	4980	0
291	20241017	140500	5259645	4980	4980	4980	4980	0
292	20241017	140400	5259645	4980	4980	4980	4980	0
293	20241017	140300	5259645	4980	4980	4980	4980	0
294	20241017	140200	5259645	4980	4980	4980	4980	0
295	20241017	140100	5259645	4980	4980	4980	4980	0
296	20241017	140000	5259645	4980	4980	4980	4980	0
297	20241017	135900	5259645	4980	4980	4980	4980	0
298	20241017	135800	5259645	4980	4980	4980	4980	0
299	20241017	135700	5259645	4980	4980	4980	4980	0
300	20241017	135600	5259645	4980	4980	4980	4980	0
301	20241017	135500	5259645	4980	4980	4980	4980	0
302	20241017	135400	5259645	4980	4980	4980	4980	0
303	20241017	135300	5259645	4980	4980	4980	4980	0
304	20241017	135200	5259645	4980	4980	4980	4980	0
305	20241017	135100	5259645	4980	4980	4980	4980	0
306	20241017	135000	5259645	4980	4980	4980	4980	0
307	20241017	134900	5259645	4980	4980	4980	4980	0
308	20241017	134800	5259645	4980	4980	4980	4980	0
309	20241017	134700	5259645	4980	4980	4980	4980	0
310	20241017	134600	5259645	4980	4980	4980	4980	0
311	20241017	134500	5259645	4980	4980	4980	4980	0
312	20241017	134400	5259645	4980	4980	4980	4980	0
313	20241017	134300	5259645	4980	4980	4980	4980	0
314	20241017	134200	5259645	4980	4980	4980	4980	0
315	20241017	134100	5259645	4980	4980	4980	4980	0
316	20241017	134000	5259645	4980	4980	4980	4980	32
317	20241017	133900	5100285	4985	4985	4985	4985	3
318	20241017	133800	5085330	4995	4995	4995	4995	0
319	20241017	133700	5085330	4995	4995	4995	4995	0
320	20241017	133600	5085330	4995	4995	4995	4995	0
321	20241017	133500	5085330	4995	4995	4995	4995	0
322	20241017	133400	5085330	4995	4995	4995	4995	0
323	20241017	133300	5085330	4995	4985	4995	4985	199
324	20241017	133200	4093295	4980	4980	4980	4980	0
325	20241017	133100	4093295	4980	4980	4980	4980	0
326	20241017	133000	4093295	4980	4980	4980	4980	0
327	20241017	132900	4093295	4980	4980	4980	4980	0
328	20241017	132800	4093295	4980	4980	4980	4980	0
329	20241017	132700	4093295	4980	4980	4980	4980	0
330	20241017	132600	4093295	4980	4980	4980	4980	0
331	20241017	132500	4093295	4980	4980	4980	4980	0
332	20241017	132400	4093295	4980	4980	4980	4980	0
333	20241017	132300	4093295	4980	4980	4980	4980	79
334	20241017	132200	3699875	4980	4980	4980	4980	155
335	20241017	132100	2927975	4985	4985	4985	4985	0
336	20241017	132000	2927975	4985	4985	4985	4985	0
337	20241017	131900	2927975	4985	4985	4985	4985	0
338	20241017	131800	2927975	4985	4985	4985	4985	0
339	20241017	131700	2927975	4985	4985	4985	4985	0
340	20241017	131600	2927975	4985	4985	4985	4985	0
341	20241017	131500	2927975	4985	4985	4985	4985	0
342	20241017	131400	2927975	4985	4985	4985	4985	0
343	20241017	131300	2927975	4985	4985	4985	4985	1
344	20241017	131200	2922990	4980	4980	4980	4980	0
345	20241017	131100	2922990	4980	4980	4980	4980	0
346	20241017	131000	2922990	4980	4980	4980	4980	0
347	20241017	130900	2922990	4980	4980	4980	4980	0
348	20241017	130800	2922990	4980	4980	4980	4980	0
349	20241017	130700	2922990	4980	4980	4980	4980	0
350	20241017	130600	2922990	4980	4980	4980	4980	0
351	20241017	130500	2922990	4980	4980	4980	4980	0
352	20241017	130400	2922990	4980	4980	4980	4980	0
353	20241017	130300	2922990	4980	4980	4980	4980	0
354	20241017	130200	2922990	4980	4980	4980	4980	0
355	20241017	130100	2922990	4980	4980	4980	4980	10
356	20241017	130000	2873190	4980	4980	4980	4980	0
357	20241017	125900	2873190	4980	4980	4980	4980	0
358	20241017	125800	2873190	4980	4980	4980	4980	0
359	20241017	125700	2873190	4980	4980	4980	4980	0
360	20241017	125600	2873190	4980	4980	4980	4980	0
361	20241017	125500	2873190	4980	4980	4980	4980	0
362	20241017	125400	2873190	4980	4980	4980	4980	0
363	20241017	125300	2873190	4980	4980	4980	4980	0
364	20241017	125200	2873190	4980	4980	4980	4980	16
365	20241017	125100	2793510	4980	4980	4980	4980	0
366	20241017	125000	2793510	4980	4980	4980	4980	0
367	20241017	124900	2793510	4980	4980	4980	4980	0
368	20241017	124800	2793510	4980	4980	4980	4980	218
369	20241017	124700	1707870	4980	4980	4980	4980	13
370	20241017	124600	1643130	4980	4980	4980	4980	100
371	20241017	124500	1145130	4980	4980	4980	4980	0
372	20241017	124400	1145130	4980	4980	4980	4980	0
373	20241017	124300	1145130	4980	4980	4980	4980	0
374	20241017	124200	1145130	4980	4980	4980	4980	0
375	20241017	124100	1145130	4980	4980	4980	4980	0
376	20241017	124000	1145130	4980	4980	4980	4980	0
377	20241017	123900	1145130	4980	4980	4980	4980	0
378	20241017	123800	1145130	4980	4980	4980	4980	100
379	20241017	123700	647130	4980	4980	4980	4980	0
380	20241017	123600	647130	4980	4980	4980	4980	0
381	20241017	123500	647130	4980	4980	4980	4980	0
382	20241017	123400	647130	4980	4980	4980	4980	0
383	20241017	123300	647130	4980	4980	4980	4980	0
384	20241017	123200	647130	4980	4980	4980	4980	1
385	20241017	123100	642150	4975	4975	4975	4975	0
386	20241017	123000	642150	4975	4975	4975	4975	0
387	20241017	122900	642150	4975	4975	4975	4975	0
388	20241017	122800	642150	4975	4975	4975	4975	0
389	20241017	122700	642150	4975	4975	4975	4975	0
390	20241017	122600	642150	4975	4975	4975	4975	0
391	20241017	122500	642150	4975	4975	4975	4975	0
392	20241017	122400	642150	4975	4975	4975	4975	0
393	20241017	122300	642150	4975	4975	4975	4975	0
394	20241017	122200	642150	4975	4975	4975	4975	0
395	20241017	122100	642150	4975	4975	4975	4975	1
396	20241017	122000	637175	4975	4975	4975	4975	0
397	20241017	121900	637175	4975	4975	4975	4975	0
398	20241017	121800	637175	4975	4975	4975	4975	0
399	20241017	121700	637175	4975	4975	4975	4975	0
400	20241017	121600	637175	4975	4975	4975	4975	0
401	20241017	121500	637175	4975	4975	4975	4975	0
402	20241017	121400	637175	4975	4975	4975	4975	0
403	20241017	121300	637175	4975	4975	4975	4975	0
404	20241017	121200	637175	4975	4975	4975	4975	0
405	20241017	121100	637175	4975	4975	4975	4975	0
406	20241017	121000	637175	4975	4975	4975	4975	0
407	20241017	120900	637175	4975	4975	4975	4975	0
408	20241017	120800	637175	4975	4975	4975	4975	0
409	20241017	120700	637175	4975	4975	4975	4975	0
410	20241017	120600	637175	4975	4975	4975	4975	0
411	20241017	120500	637175	4975	4975	4975	4975	0
412	20241017	120400	637175	4975	4975	4975	4975	0
413	20241017	120300	637175	4975	4975	4975	4975	0
414	20241017	120200	637175	4975	4975	4975	4975	0
415	20241017	120100	637175	4975	4975	4975	4975	0
416	20241017	120000	637175	4975	4975	4975	4975	0
417	20241017	115900	637175	4975	4975	4975	4975	0
418	20241017	115800	637175	4975	4975	4975	4975	0
419	20241017	115700	637175	4975	4975	4975	4975	0
420	20241017	115600	637175	4975	4975	4975	4975	0
421	20241017	115500	637175	4975	4975	4975	4975	1
422	20241017	115400	632200	4975	4975	4975	4975	0
423	20241017	115300	632200	4975	4975	4975	4975	0
424	20241017	115200	632200	4975	4975	4975	4975	0
425	20241017	115100	632200	4975	4975	4975	4975	0
426	20241017	115000	632200	4975	4975	4975	4975	0
427	20241017	114900	632200	4975	4975	4975	4975	0
428	20241017	114800	632200	4975	4975	4975	4975	0
429	20241017	114700	632200	4975	4975	4975	4975	0
430	20241017	114600	632200	4975	4975	4975	4975	0
431	20241017	114500	632200	4975	4975	4975	4975	0
432	20241017	114400	632200	4975	4975	4975	4975	0
433	20241017	114300	632200	4975	4975	4975	4975	0
434	20241017	114200	632200	4975	4975	4975	4975	0
435	20241017	114100	632200	4975	4975	4975	4975	0
436	20241017	114000	632200	4975	4975	4975	4975	0
437	20241017	113900	632200	4975	4975	4975	4975	38
438	20241017	113800	443150	4975	4975	4975	4975	0
439	20241017	113700	443150	4975	4975	4975	4975	0
440	20241017	113600	443150	4975	4975	4975	4975	0
441	20241017	113500	443150	4975	4980	4980	4975	13
442	20241017	113400	378470	4980	4980	4980	4980	0
443	20241017	113300	378470	4980	4980	4980	4980	0
444	20241017	113200	378470	4980	4980	4980	4980	0
445	20241017	113100	378470	4980	4980	4980	4980	0
446	20241017	113000	378470	4980	4980	4980	4980	0
447	20241017	112900	378470	4980	4980	4980	4980	0
448	20241017	112800	378470	4980	4980	4980	4980	0
449	20241017	112700	378470	4980	4980	4980	4980	0
450	20241017	112600	378470	4980	4980	4980	4980	2
451	20241017	112500	368510	4975	4975	4975	4975	0
452	20241017	112400	368510	4975	4975	4975	4975	0
453	20241017	112300	368510	4975	4975	4975	4975	0
454	20241017	112200	368510	4975	4975	4975	4975	0
455	20241017	112100	368510	4975	4975	4975	4975	0
456	20241017	112000	368510	4975	4975	4975	4975	0
457	20241017	111900	368510	4975	4975	4975	4975	0
458	20241017	111800	368510	4975	4975	4975	4975	0
459	20241017	111700	368510	4975	4975	4975	4975	0
460	20241017	111600	368510	4975	4975	4975	4975	9
461	20241017	111500	323735	4975	4975	4975	4975	0
462	20241017	111400	323735	4975	4975	4975	4975	0
463	20241017	111300	323735	4975	4975	4975	4975	0
464	20241017	111200	323735	4975	4975	4975	4975	0
465	20241017	111100	323735	4975	4975	4975	4975	0
466	20241017	111000	323735	4975	4975	4975	4975	0
467	20241017	110900	323735	4975	4975	4975	4975	0
468	20241017	110800	323735	4975	4975	4975	4975	0
469	20241017	110700	323735	4975	4975	4975	4975	0
470	20241017	110600	323735	4975	4975	4975	4975	0
471	20241017	110500	323735	4975	4975	4975	4975	0
472	20241017	110400	323735	4975	4975	4975	4975	0
473	20241017	110300	323735	4975	4975	4975	4975	0
474	20241017	110200	323735	4975	4975	4975	4975	0
475	20241017	110100	323735	4975	4975	4975	4975	0
476	20241017	110000	323735	4975	4975	4975	4975	0
477	20241017	105900	323735	4975	4975	4975	4975	0
478	20241017	105800	323735	4975	4975	4975	4975	0
479	20241017	105700	323735	4975	4975	4975	4975	0
480	20241017	105600	323735	4975	4975	4975	4975	0
481	20241017	105500	323735	4975	4975	4975	4975	0
482	20241017	105400	323735	4975	4975	4975	4975	0
483	20241017	105300	323735	4975	4975	4975	4975	0
484	20241017	105200	323735	4975	4975	4975	4975	0
485	20241017	105100	323735	4975	4975	4975	4975	0
486	20241017	105000	323735	4975	4975	4975	4975	0
487	20241017	104900	323735	4975	4975	4975	4975	0
488	20241017	104800	323735	4975	4975	4975	4975	1
489	20241017	104700	318760	4965	4965	4965	4965	0
490	20241017	104600	318760	4965	4965	4965	4965	0
491	20241017	104500	318760	4965	4965	4965	4965	0
492	20241017	104400	318760	4965	4965	4965	4965	0
493	20241017	104300	318760	4965	4965	4965	4965	0
494	20241017	104200	318760	4965	4965	4965	4965	0
495	20241017	104100	318760	4965	4965	4965	4965	0
496	20241017	104000	318760	4965	4965	4965	4965	0
497	20241017	103900	318760	4965	4965	4965	4965	0
498	20241017	103800	318760	4965	4965	4965	4965	0
499	20241017	103700	318760	4965	4965	4965	4965	0
500	20241017	103600	318760	4965	4965	4965	4965	0
501	20241017	103500	318760	4965	4965	4965	4965	0
502	20241017	103400	318760	4965	4965	4965	4965	0
503	20241017	103300	318760	4965	4965	4965	4965	0
504	20241017	103200	318760	4965	4965	4965	4965	0
505	20241017	103100	318760	4965	4965	4965	4965	0
506	20241017	103000	318760	4965	4965	4965	4965	0
507	20241017	102900	318760	4965	4965	4965	4965	0
508	20241017	102800	318760	4965	4965	4965	4965	0
509	20241017	102700	318760	4965	4965	4965	4965	0
510	20241017	102600	318760	4965	4965	4965	4965	0
511	20241017	102500	318760	4965	4965	4965	4965	0
512	20241017	102400	318760	4965	4965	4965	4965	0
513	20241017	102300	318760	4965	4965	4965	4965	0
514	20241017	102200	318760	4965	4965	4965	4965	0
515	20241017	102100	318760	4965	4970	4970	4965	15
516	20241017	102000	244215	4985	4985	4985	4985	0
517	20241017	101900	244215	4985	4985	4985	4985	0
518	20241017	101800	244215	4985	4985	4985	4985	0
519	20241017	101700	244215	4985	4985	4985	4985	0
520	20241017	101600	244215	4985	4985	4985	4985	0
521	20241017	101500	244215	4985	4985	4985	4985	0
522	20241017	101400	244215	4985	4985	4985	4985	0
523	20241017	101300	244215	4985	4985	4985	4985	0
524	20241017	101200	244215	4985	4985	4985	4985	0
525	20241017	101100	244215	4985	4985	4985	4985	0
526	20241017	101000	244215	4985	4985	4985	4985	0
527	20241017	100900	244215	4985	4985	4985	4985	0
528	20241017	100800	244215	4985	4985	4985	4985	0
529	20241017	100700	244215	4985	4985	4985	4985	0
530	20241017	100600	244215	4985	4985	4985	4985	0
531	20241017	100500	244215	4985	4985	4985	4985	0
532	20241017	100400	244215	4985	4985	4985	4985	0
533	20241017	100300	244215	4985	4985	4985	4985	0
534	20241017	100200	244215	4985	4985	4985	4985	0
535	20241017	100100	244215	4985	4985	4985	4985	0
536	20241017	100000	244215	4985	4985	4985	4985	0
537	20241017	095900	244215	4985	4985	4985	4985	0
538	20241017	095800	244215	4985	4985	4985	4985	0
539	20241017	095700	244215	4985	4985	4985	4985	0
540	20241017	095600	244215	4985	4985	4985	4985	0
541	20241017	095500	244215	4985	4985	4985	4985	0
542	20241017	095400	244215	4985	4985	4985	4985	0
543	20241017	095300	244215	4985	4985	4985	4985	0
544	20241017	095200	244215	4985	4985	4985	4985	0
545	20241017	095100	244215	4985	4985	4985	4985	0
546	20241017	095000	244215	4985	4985	4985	4985	0
547	20241017	094900	244215	4985	4985	4985	4985	0
548	20241017	094800	244215	4985	4985	4985	4985	0
549	20241017	094700	244215	4985	4985	4985	4985	0
550	20241017	094600	244215	4985	4985	4985	4985	0
551	20241017	094500	244215	4985	4985	4985	4985	0
552	20241017	094400	244215	4985	4985	4985	4985	0
553	20241017	094300	244215	4985	4985	4985	4985	0
554	20241017	094200	244215	4985	4985	4985	4985	1
555	20241017	094100	239230	4980	4985	4985	4980	2
556	20241017	094000	229265	4980	4980	4980	4980	0
557	20241017	093900	229265	4980	4980	4980	4980	0
558	20241017	093800	229265	4980	4980	4980	4980	0
559	20241017	093700	229265	4980	4980	4980	4980	0
560	20241017	093600	229265	4980	4980	4980	4980	0
561	20241017	093500	229265	4980	4980	4980	4980	0
562	20241017	093400	229265	4980	4980	4980	4980	0
563	20241017	093300	229265	4980	4980	4980	4980	1
564	20241017	093200	224285	4980	4980	4980	4980	0
565	20241017	093100	224285	4980	4980	4980	4980	0
566	20241017	093000	224285	4980	4980	4980	4980	0
567	20241017	092900	224285	4980	4980	4980	4980	1
568	20241017	092800	219305	4970	4970	4970	4970	0
569	20241017	092700	219305	4970	4970	4970	4970	0
570	20241017	092600	219305	4970	4970	4970	4970	0
571	20241017	092500	219305	4970	4970	4970	4970	0
572	20241017	092400	219305	4970	4970	4970	4970	0
573	20241017	092300	219305	4970	4970	4970	4970	0
574	20241017	092200	219305	4970	4970	4970	4970	0
575	20241017	092100	219305	4970	4970	4970	4970	0
576	20241017	092000	219305	4970	4970	4970	4970	0
577	20241017	091900	219305	4970	4970	4970	4970	0
578	20241017	091800	219305	4970	4970	4970	4970	0
579	20241017	091700	219305	4970	4970	4970	4970	0
580	20241017	091600	219305	4970	4970	4970	4970	0
581	20241017	091500	219305	4970	4970	4970	4970	0
582	20241017	091400	219305	4970	4970	4970	4970	0
583	20241017	091300	219305	4970	4970	4970	4970	0
584	20241017	091200	219305	4970	4970	4970	4970	0
585	20241017	091100	219305	4970	4970	4970	4970	0
586	20241017	091000	219305	4970	4970	4970	4970	1
587	20241017	090900	214335	4970	4970	4970	4970	0
588	20241017	090800	214335	4970	4970	4970	4970	0
589	20241017	090700	214335	4970	4970	4970	4970	1
590	20241017	090600	209365	4980	4980	4980	4980	0
591	20241017	090500	209365	4980	4980	4980	4980	0
592	20241017	090400	209365	4980	4980	4980	4980	0
593	20241017	090300	209365	4980	4980	4980	4980	1
594	20241017	090200	204385	4985	4985	4985	4985	0
595	20241017	090100	204385	4985	4985	4985	4985	0
596	20241017	090000	204385	4985	4985	4985	4985	41