KissMeData/080470/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195600	17307735	4150	4150	4150	4150	171
3	20241018	195500	17307735	4150	4150	4150	4150	0
4	20241018	195400	17307735	4150	4150	4150	4150	0
5	20241018	195300	17307735	4150	4150	4150	4150	0
6	20241018	195200	17307735	4150	4150	4150	4150	0
7	20241018	195100	17307735	4150	4150	4150	4150	0
8	20241018	195000	17307735	4150	4150	4150	4150	0
9	20241018	194900	17307735	4150	4150	4150	4150	0
10	20241018	194800	17307735	4150	4150	4150	4150	0
11	20241018	194700	17307735	4150	4150	4150	4150	0
12	20241018	194600	17307735	4150	4150	4150	4150	0
13	20241018	194500	17307735	4150	4150	4150	4150	0
14	20241018	194400	17307735	4150	4150	4150	4150	0
15	20241018	194300	17307735	4150	4150	4150	4150	0
16	20241018	194200	17307735	4150	4150	4150	4150	0
17	20241018	194100	17307735	4150	4150	4150	4150	0
18	20241018	194000	17307735	4150	4150	4150	4150	0
19	20241018	193900	17307735	4150	4150	4150	4150	0
20	20241018	193800	17307735	4150	4150	4150	4150	0
21	20241018	193700	17307735	4150	4150	4150	4150	0
22	20241018	193600	17307735	4150	4150	4150	4150	0
23	20241018	193500	17307735	4150	4150	4150	4150	0
24	20241018	193400	17307735	4150	4150	4150	4150	0
25	20241018	193300	17307735	4150	4150	4150	4150	0
26	20241018	193200	17307735	4150	4150	4150	4150	0
27	20241018	193100	17307735	4150	4150	4150	4150	0
28	20241018	193000	17307735	4150	4150	4150	4150	0
29	20241018	192900	17307735	4150	4150	4150	4150	0
30	20241018	192800	17307735	4150	4150	4150	4150	0
31	20241018	192700	17307735	4150	4150	4150	4150	0
32	20241018	192600	17307735	4150	4150	4150	4150	171
33	20241018	192500	17307735	4150	4150	4150	4150	0
34	20241018	192400	17307735	4150	4150	4150	4150	0
35	20241018	192300	17307735	4150	4150	4150	4150	0
36	20241018	192200	17307735	4150	4150	4150	4150	0
37	20241018	192100	17307735	4150	4150	4150	4150	0
38	20241018	192000	17307735	4150	4150	4150	4150	0
39	20241018	191900	17307735	4150	4150	4150	4150	0
40	20241018	191800	17307735	4150	4150	4150	4150	0
41	20241018	191700	17307735	4150	4150	4150	4150	0
42	20241018	191600	17307735	4150	4150	4150	4150	0
43	20241018	191500	17307735	4150	4150	4150	4150	0
44	20241018	191400	17307735	4150	4150	4150	4150	0
45	20241018	191300	17307735	4150	4150	4150	4150	0
46	20241018	191200	17307735	4150	4150	4150	4150	0
47	20241018	191100	17307735	4150	4150	4150	4150	0
48	20241018	191000	17307735	4150	4150	4150	4150	0
49	20241018	190900	17307735	4150	4150	4150	4150	0
50	20241018	190800	17307735	4150	4150	4150	4150	0
51	20241018	190700	17307735	4150	4150	4150	4150	0
52	20241018	190600	17307735	4150	4150	4150	4150	0
53	20241018	190500	17307735	4150	4150	4150	4150	0
54	20241018	190400	17307735	4150	4150	4150	4150	0
55	20241018	190300	17307735	4150	4150	4150	4150	0
56	20241018	190200	17307735	4150	4150	4150	4150	0
57	20241018	190100	17307735	4150	4150	4150	4150	0
58	20241018	190000	17307735	4150	4150	4150	4150	0
59	20241018	185900	17307735	4150	4150	4150	4150	0
60	20241018	185800	17307735	4150	4150	4150	4150	0
61	20241018	185700	17307735	4150	4150	4150	4150	0
62	20241018	185600	17307735	4150	4150	4150	4150	171
63	20241018	185500	17307735	4150	4150	4150	4150	0
64	20241018	185400	17307735	4150	4150	4150	4150	0
65	20241018	185300	17307735	4150	4150	4150	4150	0
66	20241018	185200	17307735	4150	4150	4150	4150	0
67	20241018	185100	17307735	4150	4150	4150	4150	0
68	20241018	185000	17307735	4150	4150	4150	4150	0
69	20241018	184900	17307735	4150	4150	4150	4150	0
70	20241018	184800	17307735	4150	4150	4150	4150	0
71	20241018	184700	17307735	4150	4150	4150	4150	0
72	20241018	184600	17307735	4150	4150	4150	4150	0
73	20241018	184500	17307735	4150	4150	4150	4150	0
74	20241018	184400	17307735	4150	4150	4150	4150	0
75	20241018	184300	17307735	4150	4150	4150	4150	0
76	20241018	184200	17307735	4150	4150	4150	4150	0
77	20241018	184100	17307735	4150	4150	4150	4150	0
78	20241018	184000	17307735	4150	4150	4150	4150	0
79	20241018	183900	17307735	4150	4150	4150	4150	0
80	20241018	183800	17307735	4150	4150	4150	4150	0
81	20241018	183700	17307735	4150	4150	4150	4150	0
82	20241018	183600	17307735	4150	4150	4150	4150	0
83	20241018	183500	17307735	4150	4150	4150	4150	0
84	20241018	183400	17307735	4150	4150	4150	4150	0
85	20241018	183300	17307735	4150	4150	4150	4150	0
86	20241018	183200	17307735	4150	4150	4150	4150	0
87	20241018	183100	17307735	4150	4150	4150	4150	0
88	20241018	183000	17307735	4150	4150	4150	4150	0
89	20241018	182900	17307735	4150	4150	4150	4150	0
90	20241018	182800	17307735	4150	4150	4150	4150	0
91	20241018	182700	17307735	4150	4150	4150	4150	0
92	20241018	182600	17307735	4150	4150	4150	4150	171
93	20241018	182500	17307735	4150	4150	4150	4150	0
94	20241018	182400	17307735	4150	4150	4150	4150	0
95	20241018	182300	17307735	4150	4150	4150	4150	0
96	20241018	182200	17307735	4150	4150	4150	4150	0
97	20241018	182100	17307735	4150	4150	4150	4150	0
98	20241018	182000	17307735	4150	4150	4150	4150	0
99	20241018	181900	17307735	4150	4150	4150	4150	0
100	20241018	181800	17307735	4150	4150	4150	4150	0
101	20241018	181700	17307735	4150	4150	4150	4150	0
102	20241018	181600	17307735	4150	4150	4150	4150	0
103	20241018	181500	17307735	4150	4150	4150	4150	0
104	20241018	181400	17307735	4150	4150	4150	4150	0
105	20241018	181300	17307735	4150	4150	4150	4150	0
106	20241018	181200	17307735	4150	4150	4150	4150	0
107	20241018	181100	17307735	4150	4150	4150	4150	0
108	20241018	181000	17307735	4150	4150	4150	4150	0
109	20241018	180900	17307735	4150	4150	4150	4150	0
110	20241018	180800	17307735	4150	4150	4150	4150	0
111	20241018	180700	17307735	4150	4150	4150	4150	0
112	20241018	180600	17307735	4150	4150	4150	4150	0
113	20241018	180500	17307735	4150	4150	4150	4150	0
114	20241018	180400	17307735	4150	4150	4150	4150	0
115	20241018	180300	17307735	4150	4150	4150	4150	0
116	20241018	180200	17307735	4150	4150	4150	4150	0
117	20241018	180100	17307735	4150	4150	4150	4150	0
118	20241018	180000	17307735	4150	4150	4150	4150	0
119	20241018	175900	17307735	4150	4150	4150	4150	0
120	20241018	175800	17307735	4150	4150	4150	4150	0
121	20241018	175700	17307735	4150	4150	4150	4150	0
122	20241018	175600	17307735	4150	4150	4150	4150	171
123	20241018	175500	17307735	4150	4150	4150	4150	0
124	20241018	175400	17307735	4150	4150	4150	4150	0
125	20241018	175300	17307735	4150	4150	4150	4150	0
126	20241018	175200	17307735	4150	4150	4150	4150	0
127	20241018	175100	17307735	4150	4150	4150	4150	0
128	20241018	175000	17307735	4150	4150	4150	4150	0
129	20241018	174900	17307735	4150	4150	4150	4150	0
130	20241018	174800	17307735	4150	4150	4150	4150	0
131	20241018	174700	17307735	4150	4150	4150	4150	0
132	20241018	174600	17307735	4150	4150	4150	4150	0
133	20241018	174500	17307735	4150	4150	4150	4150	0
134	20241018	174400	17307735	4150	4150	4150	4150	0
135	20241018	174300	17307735	4150	4150	4150	4150	0
136	20241018	174200	17307735	4150	4150	4150	4150	0
137	20241018	174100	17307735	4150	4150	4150	4150	0
138	20241018	174000	17307735	4150	4150	4150	4150	0
139	20241018	173900	17307735	4150	4150	4150	4150	0
140	20241018	173800	17307735	4150	4150	4150	4150	0
141	20241018	173700	17307735	4150	4150	4150	4150	0
142	20241018	173600	17307735	4150	4150	4150	4150	0
143	20241018	173500	17307735	4150	4150	4150	4150	0
144	20241018	173400	17307735	4150	4150	4150	4150	0
145	20241018	173300	17307735	4150	4150	4150	4150	0
146	20241018	173200	17307735	4150	4150	4150	4150	0
147	20241018	173100	17307735	4150	4150	4150	4150	0
148	20241018	173000	17307735	4150	4150	4150	4150	0
149	20241018	172900	17307735	4150	4150	4150	4150	0
150	20241018	172800	17307735	4150	4150	4150	4150	0
151	20241018	172700	17307735	4150	4150	4150	4150	0
152	20241018	172600	17307735	4150	4150	4150	4150	171
153	20241018	172500	17307735	4150	4150	4150	4150	0
154	20241018	172400	17307735	4150	4150	4150	4150	0
155	20241018	172300	17307735	4150	4150	4150	4150	0
156	20241018	172200	17307735	4150	4150	4150	4150	0
157	20241018	172100	17307735	4150	4150	4150	4150	0
158	20241018	172000	17307735	4150	4150	4150	4150	0
159	20241018	171900	17307735	4150	4150	4150	4150	0
160	20241018	171800	17307735	4150	4150	4150	4150	0
161	20241018	171700	17307735	4150	4150	4150	4150	0
162	20241018	171600	17307735	4150	4150	4150	4150	0
163	20241018	171500	17307735	4150	4150	4150	4150	0
164	20241018	171400	17307735	4150	4150	4150	4150	0
165	20241018	171300	17307735	4150	4150	4150	4150	0
166	20241018	171200	17307735	4150	4150	4150	4150	0
167	20241018	171100	17307735	4150	4150	4150	4150	0
168	20241018	171000	17307735	4150	4150	4150	4150	0
169	20241018	170900	17307735	4150	4150	4150	4150	0
170	20241018	170800	17307735	4150	4150	4150	4150	0
171	20241018	170700	17307735	4150	4150	4150	4150	0
172	20241018	170600	17307735	4150	4150	4150	4150	0
173	20241018	170500	17307735	4150	4150	4150	4150	0
174	20241018	170400	17307735	4150	4150	4150	4150	0
175	20241018	170300	17307735	4150	4150	4150	4150	0
176	20241018	170200	17307735	4150	4150	4150	4150	0
177	20241018	170100	17307735	4150	4150	4150	4150	0
178	20241018	170000	17307735	4150	4150	4150	4150	0
179	20241018	165900	17307735	4150	4150	4150	4150	0
180	20241018	165800	17307735	4150	4150	4150	4150	0
181	20241018	165700	17307735	4150	4150	4150	4150	0
182	20241018	165600	17307735	4150	4150	4150	4150	171
183	20241018	165500	17307735	4150	4150	4150	4150	0
184	20241018	165400	17307735	4150	4150	4150	4150	0
185	20241018	165300	17307735	4150	4150	4150	4150	0
186	20241018	165200	17307735	4150	4150	4150	4150	0
187	20241018	165100	17307735	4150	4150	4150	4150	0
188	20241018	165000	17307735	4150	4150	4150	4150	0
189	20241018	164900	17307735	4150	4150	4150	4150	0
190	20241018	164800	17307735	4150	4150	4150	4150	0
191	20241018	164700	17307735	4150	4150	4150	4150	0
192	20241018	164600	17307735	4150	4150	4150	4150	0
193	20241018	164500	17307735	4150	4150	4150	4150	0
194	20241018	164400	17307735	4150	4150	4150	4150	0
195	20241018	164300	17307735	4150	4150	4150	4150	0
196	20241018	164200	17307735	4150	4150	4150	4150	0
197	20241018	164100	17307735	4150	4150	4150	4150	0
198	20241018	164000	17307735	4150	4150	4150	4150	0
199	20241018	163900	17307735	4150	4150	4150	4150	0
200	20241018	163800	17307735	4150	4150	4150	4150	0
201	20241018	163700	17307735	4150	4150	4150	4150	0
202	20241018	163600	17307735	4150	4150	4150	4150	0
203	20241018	163500	17307735	4150	4150	4150	4150	0
204	20241018	163400	17307735	4150	4150	4150	4150	0
205	20241018	163300	17307735	4150	4150	4150	4150	0
206	20241018	163200	17307735	4150	4150	4150	4150	0
207	20241018	163100	17307735	4150	4150	4150	4150	0
208	20241018	163000	17307735	4150	4150	4150	4150	0
209	20241018	162900	17307735	4150	4150	4150	4150	0
210	20241018	162800	17307735	4150	4150	4150	4150	0
211	20241018	162700	17307735	4150	4150	4150	4150	0
212	20241018	162600	17307735	4150	4150	4150	4150	171
213	20241018	162500	17307735	4150	4150	4150	4150	0
214	20241018	162400	17307735	4150	4150	4150	4150	0
215	20241018	162300	17307735	4150	4150	4150	4150	0
216	20241018	162200	17307735	4150	4150	4150	4150	0
217	20241018	162100	17307735	4150	4150	4150	4150	0
218	20241018	162000	17307735	4150	4150	4150	4150	0
219	20241018	161900	17307735	4150	4150	4150	4150	0
220	20241018	161800	17307735	4150	4150	4150	4150	0
221	20241018	161700	17307735	4150	4150	4150	4150	0
222	20241018	161600	17307735	4150	4150	4150	4150	0
223	20241018	161500	17307735	4150	4150	4150	4150	0
224	20241018	161400	17307735	4150	4150	4150	4150	0
225	20241018	161300	17307735	4150	4150	4150	4150	0
226	20241018	161200	17307735	4150	4150	4150	4150	0
227	20241018	161100	17307735	4150	4150	4150	4150	0
228	20241018	161000	17307735	4150	4150	4150	4150	0
229	20241018	160900	17307735	4150	4150	4150	4150	0
230	20241018	160800	17307735	4150	4150	4150	4150	0
231	20241018	160700	17307735	4150	4150	4150	4150	0
232	20241018	160600	17307735	4150	4150	4150	4150	0
233	20241018	160500	17307735	4150	4150	4150	4150	0
234	20241018	160400	17307735	4150	4150	4150	4150	0
235	20241018	160300	17307735	4150	4150	4150	4150	0
236	20241018	160200	17307735	4150	4150	4150	4150	0
237	20241018	160100	17307735	4150	4150	4150	4150	0
238	20241018	160000	17307735	4150	4150	4150	4150	0
239	20241018	155900	17307735	4150	4150	4150	4150	0
240	20241018	155800	17307735	4150	4150	4150	4150	0
241	20241018	155700	17307735	4150	4150	4150	4150	0
242	20241018	155600	17307735	4150	4150	4150	4150	171
243	20241018	155500	17307735	4150	4150	4150	4150	0
244	20241018	155400	17307735	4150	4150	4150	4150	0
245	20241018	155300	17307735	4150	4150	4150	4150	0
246	20241018	155200	17307735	4150	4150	4150	4150	0
247	20241018	155100	17307735	4150	4150	4150	4150	0
248	20241018	155000	17307735	4150	4150	4150	4150	0
249	20241018	154900	17307735	4150	4150	4150	4150	0
250	20241018	154800	17307735	4150	4150	4150	4150	0
251	20241018	154700	17307735	4150	4150	4150	4150	0
252	20241018	154600	17307735	4150	4150	4150	4150	0
253	20241018	154500	17307735	4150	4150	4150	4150	0
254	20241018	154400	17307735	4150	4150	4150	4150	0
255	20241018	154300	17307735	4150	4150	4150	4150	0
256	20241018	154200	17307735	4150	4150	4150	4150	0
257	20241018	154100	17307735	4150	4150	4150	4150	0
258	20241018	154000	17307735	4150	4150	4150	4150	0
259	20241018	153900	17307735	4150	4150	4150	4150	0
260	20241018	153800	17307735	4150	4150	4150	4150	0
261	20241018	153700	17307735	4150	4150	4150	4150	0
262	20241018	153600	17307735	4150	4150	4150	4150	0
263	20241018	153500	17307735	4150	4150	4150	4150	0
264	20241018	153400	17307735	4150	4150	4150	4150	0
265	20241018	153300	17307735	4150	4150	4150	4150	0
266	20241018	153200	17307735	4150	4150	4150	4150	0
267	20241018	153100	17307735	4150	4150	4150	4150	0
268	20241018	153000	17307735	4150	4150	4150	4150	171
269	20241018	152900	16598085	4210	4210	4210	4210	0
270	20241018	152800	16598085	4210	4210	4210	4210	0
271	20241018	152700	16598085	4210	4210	4210	4210	0
272	20241018	152600	16598085	4210	4210	4210	4210	0
273	20241018	152500	16598085	4210	4210	4210	4210	0
274	20241018	152400	16598085	4210	4210	4210	4210	0
275	20241018	152300	16598085	4210	4210	4210	4210	0
276	20241018	152200	16598085	4210	4210	4210	4210	0
277	20241018	152100	16598085	4210	4210	4210	4210	0
278	20241018	152000	16598085	4210	4210	4210	4210	0
279	20241018	151900	16598085	4210	4200	4210	4200	200
280	20241018	151800	15757110	4155	4155	4155	4155	0
281	20241018	151700	15757110	4155	4155	4155	4155	302
282	20241018	151600	14502300	4155	4155	4155	4155	0
283	20241018	151500	14502300	4155	4155	4155	4155	0
284	20241018	151400	14502300	4155	4155	4155	4155	0
285	20241018	151300	14502300	4155	4155	4155	4155	0
286	20241018	151200	14502300	4155	4155	4155	4155	0
287	20241018	151100	14502300	4155	4155	4155	4155	0
288	20241018	151000	14502300	4155	4155	4155	4155	1
289	20241018	150900	14498145	4155	4155	4155	4155	0
290	20241018	150800	14498145	4155	4155	4155	4155	0
291	20241018	150700	14498145	4155	4155	4155	4155	1
292	20241018	150600	14493990	4155	4155	4155	4155	0
293	20241018	150500	14493990	4155	4155	4155	4155	0
294	20241018	150400	14493990	4155	4155	4155	4155	1
295	20241018	150300	14489835	4205	4195	4205	4195	148
296	20241018	150200	13867745	4155	4155	4155	4155	0
297	20241018	150100	13867745	4155	4195	4200	4155	55
298	20241018	150000	13636875	4195	4195	4195	4195	0
299	20241018	145900	13636875	4195	4195	4195	4195	0
300	20241018	145800	13636875	4195	4195	4195	4195	2
301	20241018	145700	13628485	4195	4195	4195	4195	4
302	20241018	145600	13611705	4150	4150	4150	4150	0
303	20241018	145500	13611705	4150	4150	4150	4150	1
304	20241018	145400	13607555	4160	4160	4160	4160	0
305	20241018	145300	13607555	4160	4160	4160	4160	0
306	20241018	145200	13607555	4160	4150	4160	4150	2
307	20241018	145100	13599245	4150	4150	4150	4150	0
308	20241018	145000	13599245	4150	4150	4150	4150	0
309	20241018	144900	13599245	4150	4150	4150	4150	1
310	20241018	144800	13595095	4150	4150	4150	4150	0
311	20241018	144700	13595095	4150	4150	4150	4150	0
312	20241018	144600	13595095	4150	4150	4150	4150	1
313	20241018	144500	13590945	4150	4150	4150	4150	0
314	20241018	144400	13590945	4150	4150	4150	4150	0
315	20241018	144300	13590945	4150	4150	4150	4150	1
316	20241018	144200	13586795	4150	4150	4150	4150	0
317	20241018	144100	13586795	4150	4150	4150	4150	0
318	20241018	144000	13586795	4150	4150	4150	4150	1
319	20241018	143900	13582645	4150	4150	4150	4150	0
320	20241018	143800	13582645	4150	4150	4150	4150	0
321	20241018	143700	13582645	4150	4150	4150	4150	1
322	20241018	143600	13578495	4150	4150	4150	4150	0
323	20241018	143500	13578495	4150	4150	4150	4150	0
324	20241018	143400	13578495	4150	4150	4150	4150	1
325	20241018	143300	13574345	4150	4150	4150	4150	0
326	20241018	143200	13574345	4150	4150	4150	4150	0
327	20241018	143100	13574345	4150	4150	4150	4150	1
328	20241018	143000	13570195	4150	4150	4150	4150	50
329	20241018	142900	13362695	4150	4150	4150	4150	0
330	20241018	142800	13362695	4150	4150	4150	4150	2
331	20241018	142700	13354395	4150	4150	4150	4150	0
332	20241018	142600	13354395	4150	4150	4150	4150	0
333	20241018	142500	13354395	4150	4150	4150	4150	2
334	20241018	142400	13346095	4150	4150	4150	4150	0
335	20241018	142300	13346095	4150	4150	4150	4150	0
336	20241018	142200	13346095	4150	4150	4150	4150	2
337	20241018	142100	13337795	4160	4160	4160	4160	0
338	20241018	142000	13337795	4160	4160	4160	4160	12
339	20241018	141900	13287875	4160	4160	4160	4160	2
340	20241018	141800	13279555	4160	4160	4160	4160	0
341	20241018	141700	13279555	4160	4160	4160	4160	0
342	20241018	141600	13279555	4160	4165	4165	4160	2
343	20241018	141500	13271230	4165	4165	4165	4165	0
344	20241018	141400	13271230	4165	4165	4165	4165	0
345	20241018	141300	13271230	4165	4165	4165	4165	2
346	20241018	141200	13262900	4150	4150	4150	4150	0
347	20241018	141100	13262900	4150	4150	4150	4150	0
348	20241018	141000	13262900	4150	4150	4150	4150	0
349	20241018	140900	13262900	4150	4150	4150	4150	0
350	20241018	140800	13262900	4150	4150	4150	4150	0
351	20241018	140700	13262900	4150	4150	4150	4150	0
352	20241018	140600	13262900	4150	4150	4150	4150	0
353	20241018	140500	13262900	4150	4150	4150	4150	0
354	20241018	140400	13262900	4150	4150	4150	4150	0
355	20241018	140300	13262900	4150	4150	4150	4150	0
356	20241018	140200	13262900	4150	4150	4150	4150	0
357	20241018	140100	13262900	4150	4150	4150	4150	0
358	20241018	140000	13262900	4150	4150	4150	4150	0
359	20241018	135900	13262900	4150	4150	4150	4150	0
360	20241018	135800	13262900	4150	4150	4150	4150	0
361	20241018	135700	13262900	4150	4150	4150	4150	3
362	20241018	135600	13250450	4150	4165	4165	4150	150
363	20241018	135500	12627210	4165	4165	4165	4165	0
364	20241018	135400	12627210	4165	4165	4165	4165	4
365	20241018	135300	12610550	4165	4165	4165	4165	0
366	20241018	135200	12610550	4165	4165	4165	4165	80
367	20241018	135100	12277350	4165	4165	4165	4165	0
368	20241018	135000	12277350	4165	4165	4165	4165	3
369	20241018	134900	12264855	4165	4165	4165	4165	120
370	20241018	134800	11765055	4165	4165	4165	4165	18
371	20241018	134700	11690085	4165	4165	4165	4165	0
372	20241018	134600	11690085	4165	4165	4165	4165	0
373	20241018	134500	11690085	4165	4165	4165	4165	0
374	20241018	134400	11690085	4165	4165	4165	4165	0
375	20241018	134300	11690085	4165	4165	4165	4165	3
376	20241018	134200	11677590	4165	4165	4165	4165	0
377	20241018	134100	11677590	4165	4165	4165	4165	2
378	20241018	134000	11669260	4165	4165	4165	4165	0
379	20241018	133900	11669260	4165	4165	4165	4165	0
380	20241018	133800	11669260	4165	4165	4165	4165	2
381	20241018	133700	11660930	4165	4165	4165	4165	0
382	20241018	133600	11660930	4165	4165	4165	4165	3
383	20241018	133500	11648435	4165	4165	4165	4165	0
384	20241018	133400	11648435	4165	4165	4165	4165	0
385	20241018	133300	11648435	4165	4165	4165	4165	0
386	20241018	133200	11648435	4165	4165	4165	4165	0
387	20241018	133100	11648435	4165	4165	4165	4165	2
388	20241018	133000	11640105	4165	4165	4165	4165	0
389	20241018	132900	11640105	4165	4165	4165	4165	3
390	20241018	132800	11627610	4170	4170	4170	4170	0
391	20241018	132700	11627610	4170	4170	4170	4170	0
392	20241018	132600	11627610	4170	4165	4170	4165	3
393	20241018	132500	11615110	4165	4165	4165	4165	0
394	20241018	132400	11615110	4165	4165	4165	4165	0
395	20241018	132300	11615110	4165	4165	4165	4165	0
396	20241018	132200	11615110	4165	4165	4165	4165	3
397	20241018	132100	11602615	4165	4165	4165	4165	0
398	20241018	132000	11602615	4165	4165	4165	4165	0
399	20241018	131900	11602615	4165	4165	4165	4165	0
400	20241018	131800	11602615	4165	4165	4165	4165	0
401	20241018	131700	11602615	4165	4165	4165	4165	0
402	20241018	131600	11602615	4165	4165	4165	4165	0
403	20241018	131500	11602615	4165	4165	4165	4165	3
404	20241018	131400	11590120	4165	4165	4165	4165	0
405	20241018	131300	11590120	4165	4165	4165	4165	0
406	20241018	131200	11590120	4165	4165	4165	4165	0
407	20241018	131100	11590120	4165	4165	4165	4165	0
408	20241018	131000	11590120	4165	4165	4165	4165	0
409	20241018	130900	11590120	4165	4165	4165	4165	0
410	20241018	130800	11590120	4165	4165	4165	4165	3
411	20241018	130700	11577625	4165	4165	4165	4165	0
412	20241018	130600	11577625	4165	4165	4165	4165	24
413	20241018	130500	11477665	4165	4165	4165	4165	0
414	20241018	130400	11477665	4165	4165	4165	4165	0
415	20241018	130300	11477665	4165	4165	4165	4165	0
416	20241018	130200	11477665	4165	4165	4165	4165	0
417	20241018	130100	11477665	4165	4165	4165	4165	3
418	20241018	130000	11465170	4165	4165	4165	4165	0
419	20241018	125900	11465170	4165	4165	4165	4165	0
420	20241018	125800	11465170	4165	4165	4165	4165	0
421	20241018	125700	11465170	4165	4165	4165	4165	0
422	20241018	125600	11465170	4165	4165	4165	4165	2
423	20241018	125500	11456840	4165	4165	4165	4165	0
424	20241018	125400	11456840	4165	4165	4165	4165	3
425	20241018	125300	11444345	4165	4165	4165	4165	0
426	20241018	125200	11444345	4165	4165	4165	4165	0
427	20241018	125100	11444345	4165	4165	4165	4165	2
428	20241018	125000	11436015	4165	4165	4165	4165	0
429	20241018	124900	11436015	4165	4165	4165	4165	0
430	20241018	124800	11436015	4165	4165	4165	4165	0
431	20241018	124700	11436015	4165	4165	4165	4165	3
432	20241018	124600	11423520	4170	4170	4170	4170	0
433	20241018	124500	11423520	4170	4170	4170	4170	0
434	20241018	124400	11423520	4170	4170	4170	4170	0
435	20241018	124300	11423520	4170	4170	4170	4170	0
436	20241018	124200	11423520	4170	4170	4170	4170	0
437	20241018	124100	11423520	4170	4170	4170	4170	2
438	20241018	124000	11415180	4170	4170	4170	4170	0
439	20241018	123900	11415180	4170	4170	4170	4170	0
440	20241018	123800	11415180	4170	4170	4170	4170	2
441	20241018	123700	11406840	4205	4205	4205	4205	0
442	20241018	123600	11406840	4205	4205	4205	4205	0
443	20241018	123500	11406840	4205	4205	4205	4205	0
444	20241018	123400	11406840	4205	4205	4205	4205	0
445	20241018	123300	11406840	4205	4205	4205	4205	0
446	20241018	123200	11406840	4205	4205	4205	4205	0
447	20241018	123100	11406840	4205	4205	4205	4205	0
448	20241018	123000	11406840	4205	4205	4205	4205	0
449	20241018	122900	11406840	4205	4205	4205	4205	0
450	20241018	122800	11406840	4205	4205	4205	4205	0
451	20241018	122700	11406840	4205	4205	4205	4205	0
452	20241018	122600	11406840	4205	4205	4205	4205	0
453	20241018	122500	11406840	4205	4205	4205	4205	0
454	20241018	122400	11406840	4205	4205	4205	4205	0
455	20241018	122300	11406840	4205	4205	4205	4205	0
456	20241018	122200	11406840	4205	4205	4205	4205	0
457	20241018	122100	11406840	4205	4205	4205	4205	0
458	20241018	122000	11406840	4205	4205	4205	4205	0
459	20241018	121900	11406840	4205	4205	4205	4205	0
460	20241018	121800	11406840	4205	4205	4205	4205	0
461	20241018	121700	11406840	4205	4205	4205	4205	0
462	20241018	121600	11406840	4205	4205	4205	4205	0
463	20241018	121500	11406840	4205	4205	4205	4205	0
464	20241018	121400	11406840	4205	4205	4205	4205	0
465	20241018	121300	11406840	4205	4205	4205	4205	0
466	20241018	121200	11406840	4205	4205	4205	4205	0
467	20241018	121100	11406840	4205	4205	4205	4205	0
468	20241018	121000	11406840	4205	4205	4205	4205	0
469	20241018	120900	11406840	4205	4205	4205	4205	0
470	20241018	120800	11406840	4205	4205	4205	4205	0
471	20241018	120700	11406840	4205	4205	4205	4205	0
472	20241018	120600	11406840	4205	4205	4205	4205	0
473	20241018	120500	11406840	4205	4205	4205	4205	0
474	20241018	120400	11406840	4205	4205	4205	4205	0
475	20241018	120300	11406840	4205	4205	4205	4205	0
476	20241018	120200	11406840	4205	4205	4205	4205	0
477	20241018	120100	11406840	4205	4205	4205	4205	0
478	20241018	120000	11406840	4205	4205	4205	4205	0
479	20241018	115900	11406840	4205	4205	4205	4205	0
480	20241018	115800	11406840	4205	4205	4205	4205	0
481	20241018	115700	11406840	4205	4205	4205	4205	0
482	20241018	115600	11406840	4205	4205	4205	4205	0
483	20241018	115500	11406840	4205	4205	4205	4205	0
484	20241018	115400	11406840	4205	4205	4205	4205	0
485	20241018	115300	11406840	4205	4205	4205	4205	0
486	20241018	115200	11406840	4205	4205	4205	4205	0
487	20241018	115100	11406840	4205	4205	4205	4205	0
488	20241018	115000	11406840	4205	4205	4205	4205	43
489	20241018	114900	11226025	4205	4205	4205	4205	0
490	20241018	114800	11226025	4205	4205	4205	4205	0
491	20241018	114700	11226025	4205	4205	4205	4205	0
492	20241018	114600	11226025	4205	4205	4205	4205	2
493	20241018	114500	11217615	4205	4205	4205	4205	0
494	20241018	114400	11217615	4205	4205	4205	4205	0
495	20241018	114300	11217615	4205	4205	4205	4205	201
496	20241018	114200	10372410	4205	4205	4205	4205	0
497	20241018	114100	10372410	4205	4205	4205	4205	2
498	20241018	114000	10364000	4205	4205	4205	4205	1
499	20241018	113900	10359795	4205	4205	4205	4205	0
500	20241018	113800	10359795	4205	4205	4205	4205	16
501	20241018	113700	10292515	4205	4205	4205	4205	0
502	20241018	113600	10292515	4205	4205	4205	4205	0
503	20241018	113500	10292515	4205	4205	4205	4205	0
504	20241018	113400	10292515	4205	4205	4205	4205	0
505	20241018	113300	10292515	4205	4205	4205	4205	0
506	20241018	113200	10292515	4205	4205	4205	4205	0
507	20241018	113100	10292515	4205	4210	4210	4205	59
508	20241018	113000	10044130	4210	4210	4210	4210	0
509	20241018	112900	10044130	4210	4210	4210	4210	0
510	20241018	112800	10044130	4210	4210	4210	4210	0
511	20241018	112700	10044130	4210	4210	4210	4210	0
512	20241018	112600	10044130	4210	4210	4210	4210	0
513	20241018	112500	10044130	4210	4210	4210	4210	0
514	20241018	112400	10044130	4210	4210	4210	4210	0
515	20241018	112300	10044130	4210	4210	4210	4210	0
516	20241018	112200	10044130	4210	4210	4210	4210	9
517	20241018	112100	10006240	4210	4210	4210	4210	2
518	20241018	112000	9997820	4210	4210	4210	4210	3
519	20241018	111900	9985190	4205	4205	4205	4205	0
520	20241018	111800	9985190	4205	4205	4205	4205	201
521	20241018	111700	9139985	4205	4205	4205	4205	0
522	20241018	111600	9139985	4205	4205	4205	4205	3
523	20241018	111500	9127370	4205	4205	4205	4205	0
524	20241018	111400	9127370	4205	4205	4205	4205	0
525	20241018	111300	9127370	4205	4205	4205	4205	0
526	20241018	111200	9127370	4205	4205	4205	4205	338
527	20241018	111100	7706080	4205	4205	4205	4205	0
528	20241018	111000	7706080	4205	4205	4205	4205	0
529	20241018	110900	7706080	4205	4205	4205	4205	2
530	20241018	110800	7697670	4170	4170	4170	4170	0
531	20241018	110700	7697670	4170	4170	4170	4170	0
532	20241018	110600	7697670	4170	4170	4170	4170	0
533	20241018	110500	7697670	4170	4170	4170	4170	0
534	20241018	110400	7697670	4170	4170	4170	4170	0
535	20241018	110300	7697670	4170	4170	4170	4170	2
536	20241018	110200	7689330	4165	4165	4165	4165	0
537	20241018	110100	7689330	4165	4165	4165	4165	0
538	20241018	110000	7689330	4165	4165	4165	4165	4
539	20241018	105900	7672670	4165	4165	4165	4165	0
540	20241018	105800	7672670	4165	4165	4165	4165	2
541	20241018	105700	7664340	4165	4165	4165	4165	0
542	20241018	105600	7664340	4165	4165	4165	4165	0
543	20241018	105500	7664340	4165	4165	4165	4165	0
544	20241018	105400	7664340	4165	4165	4165	4165	0
545	20241018	105300	7664340	4165	4165	4175	4165	706
546	20241018	105200	4723595	4160	4160	4160	4160	48
547	20241018	105100	4523915	4160	4160	4160	4160	0
548	20241018	105000	4523915	4160	4160	4160	4160	0
549	20241018	104900	4523915	4160	4160	4160	4160	0
550	20241018	104800	4523915	4160	4160	4160	4160	2
551	20241018	104700	4515595	4160	4160	4160	4160	0
552	20241018	104600	4515595	4160	4160	4160	4160	0
553	20241018	104500	4515595	4160	4160	4160	4160	0
554	20241018	104400	4515595	4160	4160	4160	4160	0
555	20241018	104300	4515595	4160	4160	4160	4160	0
556	20241018	104200	4515595	4160	4160	4160	4160	0
557	20241018	104100	4515595	4160	4160	4160	4160	0
558	20241018	104000	4515595	4160	4160	4160	4160	2
559	20241018	103900	4507275	4175	4175	4175	4175	0
560	20241018	103800	4507275	4175	4175	4175	4175	0
561	20241018	103700	4507275	4175	4175	4175	4175	0
562	20241018	103600	4507275	4175	4175	4175	4175	1
563	20241018	103500	4503100	4150	4150	4150	4150	0
564	20241018	103400	4503100	4150	4150	4150	4150	0
565	20241018	103300	4503100	4150	4150	4150	4150	0
566	20241018	103200	4503100	4150	4150	4150	4150	0
567	20241018	103100	4503100	4150	4150	4150	4150	0
568	20241018	103000	4503100	4150	4150	4150	4150	0
569	20241018	102900	4503100	4150	4150	4150	4150	0
570	20241018	102800	4503100	4150	4155	4155	4150	87
571	20241018	102700	4142045	4155	4155	4155	4155	2
572	20241018	102600	4133735	4155	4155	4155	4155	0
573	20241018	102500	4133735	4155	4155	4155	4155	0
574	20241018	102400	4133735	4155	4155	4155	4155	0
575	20241018	102300	4133735	4155	4155	4155	4155	0
576	20241018	102200	4133735	4155	4155	4155	4155	0
577	20241018	102100	4133735	4155	4155	4155	4155	0
578	20241018	102000	4133735	4155	4155	4155	4155	0
579	20241018	101900	4133735	4155	4155	4155	4155	0
580	20241018	101800	4133735	4155	4155	4155	4155	0
581	20241018	101700	4133735	4155	4155	4155	4155	0
582	20241018	101600	4133735	4155	4155	4155	4155	0
583	20241018	101500	4133735	4155	4155	4155	4155	0
584	20241018	101400	4133735	4155	4155	4155	4155	2
585	20241018	101300	4125425	4150	4150	4150	4150	0
586	20241018	101200	4125425	4150	4150	4150	4150	0
587	20241018	101100	4125425	4150	4190	4190	4150	263
588	20241018	101000	3027925	4200	4200	4200	4200	82
589	20241018	100900	2683525	4205	4205	4205	4205	0
590	20241018	100800	2683525	4205	4205	4205	4205	0
591	20241018	100700	2683525	4205	4205	4205	4205	0
592	20241018	100600	2683525	4205	4205	4205	4205	1
593	20241018	100500	2679320	4200	4200	4200	4200	0
594	20241018	100400	2679320	4200	4200	4200	4200	0
595	20241018	100300	2679320	4200	4200	4200	4200	0
596	20241018	100200	2679320	4200	4200	4200	4200	0
597	20241018	100100	2679320	4200	4200	4200	4200	0
598	20241018	100000	2679320	4200	4200	4200	4200	4
599	20241018	095900	2662520	4200	4200	4200	4200	0
600	20241018	095800	2662520	4200	4200	4200	4200	0
601	20241018	095700	2662520	4200	4200	4200	4200	0
602	20241018	095600	2662520	4200	4200	4200	4200	2
603	20241018	095500	2654120	4200	4200	4200	4200	0
604	20241018	095400	2654120	4200	4200	4200	4200	0
605	20241018	095300	2654120	4200	4200	4200	4200	0
606	20241018	095200	2654120	4200	4200	4200	4200	0
607	20241018	095100	2654120	4200	4200	4200	4200	2
608	20241018	095000	2645720	4205	4205	4205	4205	1
609	20241018	094900	2641515	4200	4200	4200	4200	0
610	20241018	094800	2641515	4200	4200	4200	4200	0
611	20241018	094700	2641515	4200	4200	4200	4200	0
612	20241018	094600	2641515	4200	4200	4200	4200	0
613	20241018	094500	2641515	4200	4200	4200	4200	0
614	20241018	094400	2641515	4200	4200	4200	4200	0
615	20241018	094300	2641515	4200	4200	4200	4200	0
616	20241018	094200	2641515	4200	4200	4200	4200	0
617	20241018	094100	2641515	4200	4200	4200	4200	0
618	20241018	094000	2641515	4200	4200	4200	4200	0
619	20241018	093900	2641515	4200	4200	4200	4200	0
620	20241018	093800	2641515	4200	4200	4200	4200	0
621	20241018	093700	2641515	4200	4200	4200	4200	0
622	20241018	093600	2641515	4200	4200	4200	4200	0
623	20241018	093500	2641515	4200	4200	4200	4200	25
624	20241018	093400	2536515	4200	4205	4205	4200	157
625	20241018	093300	1876335	4200	4200	4200	4200	0
626	20241018	093200	1876335	4200	4200	4200	4200	0
627	20241018	093100	1876335	4200	4200	4200	4200	0
628	20241018	093000	1876335	4200	4200	4200	4200	0
629	20241018	092900	1876335	4200	4200	4200	4200	0
630	20241018	092800	1876335	4200	4200	4200	4200	0
631	20241018	092700	1876335	4200	4200	4200	4200	0
632	20241018	092600	1876335	4200	4200	4200	4200	0
633	20241018	092500	1876335	4200	4200	4200	4200	0
634	20241018	092400	1876335	4200	4200	4200	4200	0
635	20241018	092300	1876335	4200	4200	4200	4200	2
636	20241018	092200	1867935	4200	4210	4210	4200	150
637	20241018	092100	1236935	4200	4200	4200	4200	2
638	20241018	092000	1228535	4200	4200	4200	4200	0
639	20241018	091900	1228535	4200	4200	4200	4200	0
640	20241018	091800	1228535	4200	4200	4200	4200	0
641	20241018	091700	1228535	4200	4200	4200	4200	0
642	20241018	091600	1228535	4200	4200	4200	4200	0
643	20241018	091500	1228535	4200	4200	4200	4200	0
644	20241018	091400	1228535	4200	4200	4200	4200	0
645	20241018	091300	1228535	4200	4205	4205	4200	100
646	20241018	091200	808285	4205	4205	4205	4205	0
647	20241018	091100	808285	4205	4205	4205	4205	0
648	20241018	091000	808285	4205	4205	4205	4205	0
649	20241018	090900	808285	4205	4205	4205	4205	0
650	20241018	090800	808285	4205	4205	4205	4205	0
651	20241018	090700	808285	4205	4205	4205	4205	0
652	20241018	090600	808285	4205	4205	4205	4205	0
653	20241018	090500	808285	4205	4205	4205	4205	0
654	20241018	090400	808285	4205	4205	4205	4205	20
655	20241018	090300	724185	4235	4235	4235	4235	0
656	20241018	090200	724185	4235	4235	4235	4235	0
657	20241018	090100	724185	4235	4235	4235	4235	0
658	20241018	090000	724185	4235	4235	4235	4235	171