KissMeData/318020/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	211600	31344635	4365	4365	4365	4365	227
3	20241018	211500	31344635	4365	4365	4365	4365	0
4	20241018	211400	31344635	4365	4365	4365	4365	0
5	20241018	211300	31344635	4365	4365	4365	4365	0
6	20241018	211200	31344635	4365	4365	4365	4365	0
7	20241018	211100	31344635	4365	4365	4365	4365	0
8	20241018	211000	31344635	4365	4365	4365	4365	0
9	20241018	210900	31344635	4365	4365	4365	4365	0
10	20241018	210800	31344635	4365	4365	4365	4365	0
11	20241018	210700	31344635	4365	4365	4365	4365	0
12	20241018	210600	31344635	4365	4365	4365	4365	0
13	20241018	210500	31344635	4365	4365	4365	4365	0
14	20241018	210400	31344635	4365	4365	4365	4365	0
15	20241018	210300	31344635	4365	4365	4365	4365	0
16	20241018	210200	31344635	4365	4365	4365	4365	0
17	20241018	210100	31344635	4365	4365	4365	4365	0
18	20241018	210000	31344635	4365	4365	4365	4365	0
19	20241018	205900	31344635	4365	4365	4365	4365	0
20	20241018	205800	31344635	4365	4365	4365	4365	0
21	20241018	205700	31344635	4365	4365	4365	4365	0
22	20241018	205600	31344635	4365	4365	4365	4365	0
23	20241018	205500	31344635	4365	4365	4365	4365	0
24	20241018	205400	31344635	4365	4365	4365	4365	0
25	20241018	205300	31344635	4365	4365	4365	4365	0
26	20241018	205200	31344635	4365	4365	4365	4365	0
27	20241018	205100	31344635	4365	4365	4365	4365	0
28	20241018	205000	31344635	4365	4365	4365	4365	0
29	20241018	204900	31344635	4365	4365	4365	4365	0
30	20241018	204800	31344635	4365	4365	4365	4365	0
31	20241018	204700	31344635	4365	4365	4365	4365	0
32	20241018	204600	31344635	4365	4365	4365	4365	227
33	20241018	204500	31344635	4365	4365	4365	4365	0
34	20241018	204400	31344635	4365	4365	4365	4365	0
35	20241018	204300	31344635	4365	4365	4365	4365	0
36	20241018	204200	31344635	4365	4365	4365	4365	0
37	20241018	204100	31344635	4365	4365	4365	4365	0
38	20241018	204000	31344635	4365	4365	4365	4365	0
39	20241018	203900	31344635	4365	4365	4365	4365	0
40	20241018	203800	31344635	4365	4365	4365	4365	0
41	20241018	203700	31344635	4365	4365	4365	4365	0
42	20241018	203600	31344635	4365	4365	4365	4365	0
43	20241018	203500	31344635	4365	4365	4365	4365	0
44	20241018	203400	31344635	4365	4365	4365	4365	0
45	20241018	203300	31344635	4365	4365	4365	4365	0
46	20241018	203200	31344635	4365	4365	4365	4365	0
47	20241018	203100	31344635	4365	4365	4365	4365	0
48	20241018	203000	31344635	4365	4365	4365	4365	0
49	20241018	202900	31344635	4365	4365	4365	4365	0
50	20241018	202800	31344635	4365	4365	4365	4365	0
51	20241018	202700	31344635	4365	4365	4365	4365	0
52	20241018	202600	31344635	4365	4365	4365	4365	0
53	20241018	202500	31344635	4365	4365	4365	4365	0
54	20241018	202400	31344635	4365	4365	4365	4365	0
55	20241018	202300	31344635	4365	4365	4365	4365	0
56	20241018	202200	31344635	4365	4365	4365	4365	0
57	20241018	202100	31344635	4365	4365	4365	4365	0
58	20241018	202000	31344635	4365	4365	4365	4365	0
59	20241018	201900	31344635	4365	4365	4365	4365	0
60	20241018	201800	31344635	4365	4365	4365	4365	0
61	20241018	201700	31344635	4365	4365	4365	4365	0
62	20241018	201600	31344635	4365	4365	4365	4365	227
63	20241018	201500	31344635	4365	4365	4365	4365	0
64	20241018	201400	31344635	4365	4365	4365	4365	0
65	20241018	201300	31344635	4365	4365	4365	4365	0
66	20241018	201200	31344635	4365	4365	4365	4365	0
67	20241018	201100	31344635	4365	4365	4365	4365	0
68	20241018	201000	31344635	4365	4365	4365	4365	0
69	20241018	200900	31344635	4365	4365	4365	4365	0
70	20241018	200800	31344635	4365	4365	4365	4365	0
71	20241018	200700	31344635	4365	4365	4365	4365	0
72	20241018	200600	31344635	4365	4365	4365	4365	0
73	20241018	200500	31344635	4365	4365	4365	4365	0
74	20241018	200400	31344635	4365	4365	4365	4365	0
75	20241018	200300	31344635	4365	4365	4365	4365	0
76	20241018	200200	31344635	4365	4365	4365	4365	0
77	20241018	200100	31344635	4365	4365	4365	4365	0
78	20241018	200000	31344635	4365	4365	4365	4365	0
79	20241018	195900	31344635	4365	4365	4365	4365	0
80	20241018	195800	31344635	4365	4365	4365	4365	0
81	20241018	195700	31344635	4365	4365	4365	4365	0
82	20241018	195600	31344635	4365	4365	4365	4365	0
83	20241018	195500	31344635	4365	4365	4365	4365	0
84	20241018	195400	31344635	4365	4365	4365	4365	0
85	20241018	195300	31344635	4365	4365	4365	4365	0
86	20241018	195200	31344635	4365	4365	4365	4365	0
87	20241018	195100	31344635	4365	4365	4365	4365	0
88	20241018	195000	31344635	4365	4365	4365	4365	0
89	20241018	194900	31344635	4365	4365	4365	4365	0
90	20241018	194800	31344635	4365	4365	4365	4365	0
91	20241018	194700	31344635	4365	4365	4365	4365	0
92	20241018	194600	31344635	4365	4365	4365	4365	227
93	20241018	194500	31344635	4365	4365	4365	4365	0
94	20241018	194400	31344635	4365	4365	4365	4365	0
95	20241018	194300	31344635	4365	4365	4365	4365	0
96	20241018	194200	31344635	4365	4365	4365	4365	0
97	20241018	194100	31344635	4365	4365	4365	4365	0
98	20241018	194000	31344635	4365	4365	4365	4365	0
99	20241018	193900	31344635	4365	4365	4365	4365	0
100	20241018	193800	31344635	4365	4365	4365	4365	0
101	20241018	193700	31344635	4365	4365	4365	4365	0
102	20241018	193600	31344635	4365	4365	4365	4365	0
103	20241018	193500	31344635	4365	4365	4365	4365	0
104	20241018	193400	31344635	4365	4365	4365	4365	0
105	20241018	193300	31344635	4365	4365	4365	4365	0
106	20241018	193200	31344635	4365	4365	4365	4365	0
107	20241018	193100	31344635	4365	4365	4365	4365	0
108	20241018	193000	31344635	4365	4365	4365	4365	0
109	20241018	192900	31344635	4365	4365	4365	4365	0
110	20241018	192800	31344635	4365	4365	4365	4365	0
111	20241018	192700	31344635	4365	4365	4365	4365	0
112	20241018	192600	31344635	4365	4365	4365	4365	0
113	20241018	192500	31344635	4365	4365	4365	4365	0
114	20241018	192400	31344635	4365	4365	4365	4365	0
115	20241018	192300	31344635	4365	4365	4365	4365	0
116	20241018	192200	31344635	4365	4365	4365	4365	0
117	20241018	192100	31344635	4365	4365	4365	4365	0
118	20241018	192000	31344635	4365	4365	4365	4365	0
119	20241018	191900	31344635	4365	4365	4365	4365	0
120	20241018	191800	31344635	4365	4365	4365	4365	0
121	20241018	191700	31344635	4365	4365	4365	4365	0
122	20241018	191600	31344635	4365	4365	4365	4365	227
123	20241018	191500	31344635	4365	4365	4365	4365	0
124	20241018	191400	31344635	4365	4365	4365	4365	0
125	20241018	191300	31344635	4365	4365	4365	4365	0
126	20241018	191200	31344635	4365	4365	4365	4365	0
127	20241018	191100	31344635	4365	4365	4365	4365	0
128	20241018	191000	31344635	4365	4365	4365	4365	0
129	20241018	190900	31344635	4365	4365	4365	4365	0
130	20241018	190800	31344635	4365	4365	4365	4365	0
131	20241018	190700	31344635	4365	4365	4365	4365	0
132	20241018	190600	31344635	4365	4365	4365	4365	0
133	20241018	190500	31344635	4365	4365	4365	4365	0
134	20241018	190400	31344635	4365	4365	4365	4365	0
135	20241018	190300	31344635	4365	4365	4365	4365	0
136	20241018	190200	31344635	4365	4365	4365	4365	0
137	20241018	190100	31344635	4365	4365	4365	4365	0
138	20241018	190000	31344635	4365	4365	4365	4365	0
139	20241018	185900	31344635	4365	4365	4365	4365	0
140	20241018	185800	31344635	4365	4365	4365	4365	0
141	20241018	185700	31344635	4365	4365	4365	4365	0
142	20241018	185600	31344635	4365	4365	4365	4365	0
143	20241018	185500	31344635	4365	4365	4365	4365	0
144	20241018	185400	31344635	4365	4365	4365	4365	0
145	20241018	185300	31344635	4365	4365	4365	4365	0
146	20241018	185200	31344635	4365	4365	4365	4365	0
147	20241018	185100	31344635	4365	4365	4365	4365	0
148	20241018	185000	31344635	4365	4365	4365	4365	0
149	20241018	184900	31344635	4365	4365	4365	4365	0
150	20241018	184800	31344635	4365	4365	4365	4365	0
151	20241018	184700	31344635	4365	4365	4365	4365	0
152	20241018	184600	31344635	4365	4365	4365	4365	227
153	20241018	184500	31344635	4365	4365	4365	4365	0
154	20241018	184400	31344635	4365	4365	4365	4365	0
155	20241018	184300	31344635	4365	4365	4365	4365	0
156	20241018	184200	31344635	4365	4365	4365	4365	0
157	20241018	184100	31344635	4365	4365	4365	4365	0
158	20241018	184000	31344635	4365	4365	4365	4365	0
159	20241018	183900	31344635	4365	4365	4365	4365	0
160	20241018	183800	31344635	4365	4365	4365	4365	0
161	20241018	183700	31344635	4365	4365	4365	4365	0
162	20241018	183600	31344635	4365	4365	4365	4365	0
163	20241018	183500	31344635	4365	4365	4365	4365	0
164	20241018	183400	31344635	4365	4365	4365	4365	0
165	20241018	183300	31344635	4365	4365	4365	4365	0
166	20241018	183200	31344635	4365	4365	4365	4365	0
167	20241018	183100	31344635	4365	4365	4365	4365	0
168	20241018	183000	31344635	4365	4365	4365	4365	0
169	20241018	182900	31344635	4365	4365	4365	4365	0
170	20241018	182800	31344635	4365	4365	4365	4365	0
171	20241018	182700	31344635	4365	4365	4365	4365	0
172	20241018	182600	31344635	4365	4365	4365	4365	0
173	20241018	182500	31344635	4365	4365	4365	4365	0
174	20241018	182400	31344635	4365	4365	4365	4365	0
175	20241018	182300	31344635	4365	4365	4365	4365	0
176	20241018	182200	31344635	4365	4365	4365	4365	0
177	20241018	182100	31344635	4365	4365	4365	4365	0
178	20241018	182000	31344635	4365	4365	4365	4365	0
179	20241018	181900	31344635	4365	4365	4365	4365	0
180	20241018	181800	31344635	4365	4365	4365	4365	0
181	20241018	181700	31344635	4365	4365	4365	4365	0
182	20241018	181600	31344635	4365	4365	4365	4365	227
183	20241018	181500	31344635	4365	4365	4365	4365	0
184	20241018	181400	31344635	4365	4365	4365	4365	0
185	20241018	181300	31344635	4365	4365	4365	4365	0
186	20241018	181200	31344635	4365	4365	4365	4365	0
187	20241018	181100	31344635	4365	4365	4365	4365	0
188	20241018	181000	31344635	4365	4365	4365	4365	0
189	20241018	180900	31344635	4365	4365	4365	4365	0
190	20241018	180800	31344635	4365	4365	4365	4365	0
191	20241018	180700	31344635	4365	4365	4365	4365	0
192	20241018	180600	31344635	4365	4365	4365	4365	0
193	20241018	180500	31344635	4365	4365	4365	4365	0
194	20241018	180400	31344635	4365	4365	4365	4365	0
195	20241018	180300	31344635	4365	4365	4365	4365	0
196	20241018	180200	31344635	4365	4365	4365	4365	0
197	20241018	180100	31344635	4365	4365	4365	4365	0
198	20241018	180000	31344635	4365	4365	4365	4365	0
199	20241018	175900	31344635	4365	4365	4365	4365	0
200	20241018	175800	31344635	4365	4365	4365	4365	0
201	20241018	175700	31344635	4365	4365	4365	4365	0
202	20241018	175600	31344635	4365	4365	4365	4365	0
203	20241018	175500	31344635	4365	4365	4365	4365	0
204	20241018	175400	31344635	4365	4365	4365	4365	0
205	20241018	175300	31344635	4365	4365	4365	4365	0
206	20241018	175200	31344635	4365	4365	4365	4365	0
207	20241018	175100	31344635	4365	4365	4365	4365	0
208	20241018	175000	31344635	4365	4365	4365	4365	0
209	20241018	174900	31344635	4365	4365	4365	4365	0
210	20241018	174800	31344635	4365	4365	4365	4365	0
211	20241018	174700	31344635	4365	4365	4365	4365	0
212	20241018	174600	31344635	4365	4365	4365	4365	227
213	20241018	174500	31344635	4365	4365	4365	4365	0
214	20241018	174400	31344635	4365	4365	4365	4365	0
215	20241018	174300	31344635	4365	4365	4365	4365	0
216	20241018	174200	31344635	4365	4365	4365	4365	0
217	20241018	174100	31344635	4365	4365	4365	4365	0
218	20241018	174000	31344635	4365	4365	4365	4365	0
219	20241018	173900	31344635	4365	4365	4365	4365	0
220	20241018	173800	31344635	4365	4365	4365	4365	0
221	20241018	173700	31344635	4365	4365	4365	4365	0
222	20241018	173600	31344635	4365	4365	4365	4365	0
223	20241018	173500	31344635	4365	4365	4365	4365	0
224	20241018	173400	31344635	4365	4365	4365	4365	0
225	20241018	173300	31344635	4365	4365	4365	4365	0
226	20241018	173200	31344635	4365	4365	4365	4365	0
227	20241018	173100	31344635	4365	4365	4365	4365	0
228	20241018	173000	31344635	4365	4365	4365	4365	0
229	20241018	172900	31344635	4365	4365	4365	4365	0
230	20241018	172800	31344635	4365	4365	4365	4365	0
231	20241018	172700	31344635	4365	4365	4365	4365	0
232	20241018	172600	31344635	4365	4365	4365	4365	0
233	20241018	172500	31344635	4365	4365	4365	4365	0
234	20241018	172400	31344635	4365	4365	4365	4365	0
235	20241018	172300	31344635	4365	4365	4365	4365	0
236	20241018	172200	31344635	4365	4365	4365	4365	0
237	20241018	172100	31344635	4365	4365	4365	4365	0
238	20241018	172000	31344635	4365	4365	4365	4365	0
239	20241018	171900	31344635	4365	4365	4365	4365	0
240	20241018	171800	31344635	4365	4365	4365	4365	0
241	20241018	171700	31344635	4365	4365	4365	4365	0
242	20241018	171600	31344635	4365	4365	4365	4365	227
243	20241018	171500	31344635	4365	4365	4365	4365	0
244	20241018	171400	31344635	4365	4365	4365	4365	0
245	20241018	171300	31344635	4365	4365	4365	4365	0
246	20241018	171200	31344635	4365	4365	4365	4365	0
247	20241018	171100	31344635	4365	4365	4365	4365	0
248	20241018	171000	31344635	4365	4365	4365	4365	0
249	20241018	170900	31344635	4365	4365	4365	4365	0
250	20241018	170800	31344635	4365	4365	4365	4365	0
251	20241018	170700	31344635	4365	4365	4365	4365	0
252	20241018	170600	31344635	4365	4365	4365	4365	0
253	20241018	170500	31344635	4365	4365	4365	4365	0
254	20241018	170400	31344635	4365	4365	4365	4365	0
255	20241018	170300	31344635	4365	4365	4365	4365	0
256	20241018	170200	31344635	4365	4365	4365	4365	0
257	20241018	170100	31344635	4365	4365	4365	4365	0
258	20241018	170000	31344635	4365	4365	4365	4365	0
259	20241018	165900	31344635	4365	4365	4365	4365	0
260	20241018	165800	31344635	4365	4365	4365	4365	0
261	20241018	165700	31344635	4365	4365	4365	4365	0
262	20241018	165600	31344635	4365	4365	4365	4365	0
263	20241018	165500	31344635	4365	4365	4365	4365	0
264	20241018	165400	31344635	4365	4365	4365	4365	0
265	20241018	165300	31344635	4365	4365	4365	4365	0
266	20241018	165200	31344635	4365	4365	4365	4365	0
267	20241018	165100	31344635	4365	4365	4365	4365	0
268	20241018	165000	31344635	4365	4365	4365	4365	0
269	20241018	164900	31344635	4365	4365	4365	4365	0
270	20241018	164800	31344635	4365	4365	4365	4365	0
271	20241018	164700	31344635	4365	4365	4365	4365	0
272	20241018	164600	31344635	4365	4365	4365	4365	227
273	20241018	164500	31344635	4365	4365	4365	4365	0
274	20241018	164400	31344635	4365	4365	4365	4365	0
275	20241018	164300	31344635	4365	4365	4365	4365	0
276	20241018	164200	31344635	4365	4365	4365	4365	0
277	20241018	164100	31344635	4365	4365	4365	4365	0
278	20241018	164000	31344635	4365	4365	4365	4365	0
279	20241018	163900	31344635	4365	4365	4365	4365	0
280	20241018	163800	31344635	4365	4365	4365	4365	0
281	20241018	163700	31344635	4365	4365	4365	4365	0
282	20241018	163600	31344635	4365	4365	4365	4365	0
283	20241018	163500	31344635	4365	4365	4365	4365	0
284	20241018	163400	31344635	4365	4365	4365	4365	0
285	20241018	163300	31344635	4365	4365	4365	4365	0
286	20241018	163200	31344635	4365	4365	4365	4365	0
287	20241018	163100	31344635	4365	4365	4365	4365	0
288	20241018	163000	31344635	4365	4365	4365	4365	0
289	20241018	162900	31344635	4365	4365	4365	4365	0
290	20241018	162800	31344635	4365	4365	4365	4365	0
291	20241018	162700	31344635	4365	4365	4365	4365	0
292	20241018	162600	31344635	4365	4365	4365	4365	0
293	20241018	162500	31344635	4365	4365	4365	4365	0
294	20241018	162400	31344635	4365	4365	4365	4365	0
295	20241018	162300	31344635	4365	4365	4365	4365	0
296	20241018	162200	31344635	4365	4365	4365	4365	0
297	20241018	162100	31344635	4365	4365	4365	4365	0
298	20241018	162000	31344635	4365	4365	4365	4365	0
299	20241018	161900	31344635	4365	4365	4365	4365	0
300	20241018	161800	31344635	4365	4365	4365	4365	0
301	20241018	161700	31344635	4365	4365	4365	4365	0
302	20241018	161600	31344635	4365	4365	4365	4365	227
303	20241018	161500	31344635	4365	4365	4365	4365	0
304	20241018	161400	31344635	4365	4365	4365	4365	0
305	20241018	161300	31344635	4365	4365	4365	4365	0
306	20241018	161200	31344635	4365	4365	4365	4365	0
307	20241018	161100	31344635	4365	4365	4365	4365	0
308	20241018	161000	31344635	4365	4365	4365	4365	0
309	20241018	160900	31344635	4365	4365	4365	4365	0
310	20241018	160800	31344635	4365	4365	4365	4365	0
311	20241018	160700	31344635	4365	4365	4365	4365	0
312	20241018	160600	31344635	4365	4365	4365	4365	0
313	20241018	160500	31344635	4365	4365	4365	4365	0
314	20241018	160400	31344635	4365	4365	4365	4365	0
315	20241018	160300	31344635	4365	4365	4365	4365	0
316	20241018	160200	31344635	4365	4365	4365	4365	0
317	20241018	160100	31344635	4365	4365	4365	4365	0
318	20241018	160000	31344635	4365	4365	4365	4365	0
319	20241018	155900	31344635	4365	4365	4365	4365	0
320	20241018	155800	31344635	4365	4365	4365	4365	0
321	20241018	155700	31344635	4365	4365	4365	4365	0
322	20241018	155600	31344635	4365	4365	4365	4365	0
323	20241018	155500	31344635	4365	4365	4365	4365	0
324	20241018	155400	31344635	4365	4365	4365	4365	0
325	20241018	155300	31344635	4365	4365	4365	4365	0
326	20241018	155200	31344635	4365	4365	4365	4365	0
327	20241018	155100	31344635	4365	4365	4365	4365	0
328	20241018	155000	31344635	4365	4365	4365	4365	0
329	20241018	154900	31344635	4365	4365	4365	4365	0
330	20241018	154800	31344635	4365	4365	4365	4365	0
331	20241018	154700	31344635	4365	4365	4365	4365	0
332	20241018	154600	31344635	4365	4365	4365	4365	227
333	20241018	154500	31344635	4365	4365	4365	4365	0
334	20241018	154400	31344635	4365	4365	4365	4365	0
335	20241018	154300	31344635	4365	4365	4365	4365	0
336	20241018	154200	31344635	4365	4365	4365	4365	0
337	20241018	154100	31344635	4365	4365	4365	4365	0
338	20241018	154000	31344635	4365	4365	4365	4365	0
339	20241018	153900	31344635	4365	4365	4365	4365	0
340	20241018	153800	31344635	4365	4365	4365	4365	0
341	20241018	153700	31344635	4365	4365	4365	4365	0
342	20241018	153600	31344635	4365	4365	4365	4365	0
343	20241018	153500	31344635	4365	4365	4365	4365	0
344	20241018	153400	31344635	4365	4365	4365	4365	0
345	20241018	153300	31344635	4365	4365	4365	4365	0
346	20241018	153200	31344635	4365	4365	4365	4365	0
347	20241018	153100	31344635	4365	4365	4365	4365	0
348	20241018	153000	31344635	4365	4365	4365	4365	227
349	20241018	152900	30353780	4325	4325	4325	4325	0
350	20241018	152800	30353780	4325	4325	4325	4325	0
351	20241018	152700	30353780	4325	4325	4325	4325	0
352	20241018	152600	30353780	4325	4325	4325	4325	0
353	20241018	152500	30353780	4325	4325	4325	4325	0
354	20241018	152400	30353780	4325	4325	4325	4325	0
355	20241018	152300	30353780	4325	4325	4325	4325	0
356	20241018	152200	30353780	4325	4325	4325	4325	0
357	20241018	152100	30353780	4325	4325	4325	4325	0
358	20241018	152000	30353780	4325	4325	4325	4325	0
359	20241018	151900	30353780	4325	4360	4370	4305	455
360	20241018	151800	28373095	4355	4355	4355	4355	49
361	20241018	151700	28159700	4360	4360	4360	4360	1
362	20241018	151600	28155340	4355	4355	4355	4355	0
363	20241018	151500	28155340	4355	4350	4355	4350	124
364	20241018	151400	27615475	4345	4340	4345	4340	61
365	20241018	151300	27350580	4340	4330	4340	4310	746
366	20241018	151200	24113460	4330	4330	4330	4330	0
367	20241018	151100	24113460	4330	4330	4330	4330	0
368	20241018	151000	24113460	4330	4330	4330	4330	0
369	20241018	150900	24113460	4330	4330	4330	4330	0
370	20241018	150800	24113460	4330	4330	4330	4330	0
371	20241018	150700	24113460	4330	4330	4330	4330	0
372	20241018	150600	24113460	4330	4330	4330	4330	0
373	20241018	150500	24113460	4330	4330	4330	4330	0
374	20241018	150400	24113460	4330	4330	4330	4330	0
375	20241018	150300	24113460	4330	4320	4330	4320	55
376	20241018	150200	23875850	4325	4325	4325	4325	0
377	20241018	150100	23875850	4325	4325	4325	4325	0
378	20241018	150000	23875850	4325	4325	4325	4325	0
379	20241018	145900	23875850	4325	4325	4325	4325	0
380	20241018	145800	23875850	4325	4325	4325	4325	2
381	20241018	145700	23867200	4335	4335	4335	4335	0
382	20241018	145600	23867200	4335	4335	4335	4335	0
383	20241018	145500	23867200	4335	4335	4335	4335	0
384	20241018	145400	23867200	4335	4335	4335	4335	0
385	20241018	145300	23867200	4335	4335	4335	4335	0
386	20241018	145200	23867200	4335	4335	4335	4335	0
387	20241018	145100	23867200	4335	4335	4335	4335	0
388	20241018	145000	23867200	4335	4335	4335	4335	0
389	20241018	144900	23867200	4335	4335	4335	4335	0
390	20241018	144800	23867200	4335	4335	4335	4335	0
391	20241018	144700	23867200	4335	4335	4335	4335	0
392	20241018	144600	23867200	4335	4335	4335	4335	0
393	20241018	144500	23867200	4335	4335	4335	4335	1
394	20241018	144400	23862865	4340	4340	4340	4340	0
395	20241018	144300	23862865	4340	4340	4340	4340	0
396	20241018	144200	23862865	4340	4340	4340	4340	0
397	20241018	144100	23862865	4340	4310	4340	4310	2
398	20241018	144000	23854215	4350	4350	4350	4350	0
399	20241018	143900	23854215	4350	4350	4350	4350	0
400	20241018	143800	23854215	4350	4350	4350	4350	0
401	20241018	143700	23854215	4350	4350	4350	4350	0
402	20241018	143600	23854215	4350	4350	4350	4350	0
403	20241018	143500	23854215	4350	4350	4350	4350	0
404	20241018	143400	23854215	4350	4350	4350	4350	0
405	20241018	143300	23854215	4350	4350	4350	4350	0
406	20241018	143200	23854215	4350	4350	4350	4350	0
407	20241018	143100	23854215	4350	4350	4350	4350	0
408	20241018	143000	23854215	4350	4350	4350	4350	0
409	20241018	142900	23854215	4350	4350	4350	4350	0
410	20241018	142800	23854215	4350	4350	4350	4350	0
411	20241018	142700	23854215	4350	4350	4350	4350	0
412	20241018	142600	23854215	4350	4350	4350	4350	0
413	20241018	142500	23854215	4350	4350	4350	4350	0
414	20241018	142400	23854215	4350	4350	4350	4350	1
415	20241018	142300	23849865	4305	4305	4305	4305	0
416	20241018	142200	23849865	4305	4305	4305	4305	0
417	20241018	142100	23849865	4305	4305	4305	4305	0
418	20241018	142000	23849865	4305	4320	4355	4305	1125
419	20241018	141900	18973340	4310	4310	4310	4310	20
420	20241018	141800	18887140	4320	4320	4320	4320	0
421	20241018	141700	18887140	4320	4320	4320	4320	0
422	20241018	141600	18887140	4320	4320	4320	4320	0
423	20241018	141500	18887140	4320	4320	4320	4320	0
424	20241018	141400	18887140	4320	4320	4320	4320	1
425	20241018	141300	18882820	4300	4300	4300	4300	0
426	20241018	141200	18882820	4300	4300	4300	4300	0
427	20241018	141100	18882820	4300	4300	4300	4300	0
428	20241018	141000	18882820	4300	4300	4300	4300	0
429	20241018	140900	18882820	4300	4300	4300	4300	0
430	20241018	140800	18882820	4300	4300	4300	4300	0
431	20241018	140700	18882820	4300	4300	4300	4300	5
432	20241018	140600	18861320	4300	4300	4300	4300	0
433	20241018	140500	18861320	4300	4300	4300	4300	5
434	20241018	140400	18839820	4300	4300	4300	4300	0
435	20241018	140300	18839820	4300	4300	4300	4300	9
436	20241018	140200	18801120	4300	4300	4300	4300	0
437	20241018	140100	18801120	4300	4300	4300	4300	0
438	20241018	140000	18801120	4300	4300	4300	4300	0
439	20241018	135900	18801120	4300	4300	4300	4300	0
440	20241018	135800	18801120	4300	4300	4300	4300	25
441	20241018	135700	18693620	4300	4300	4300	4300	25
442	20241018	135600	18586120	4300	4300	4300	4300	25
443	20241018	135500	18478620	4315	4315	4315	4315	0
444	20241018	135400	18478620	4315	4315	4315	4315	68
445	20241018	135300	18185200	4300	4300	4300	4300	10
446	20241018	135200	18142200	4295	4295	4295	4295	18
447	20241018	135100	18064890	4295	4295	4295	4295	0
448	20241018	135000	18064890	4295	4295	4295	4295	0
449	20241018	134900	18064890	4295	4295	4295	4295	0
450	20241018	134800	18064890	4295	4295	4295	4295	0
451	20241018	134700	18064890	4295	4295	4295	4295	42
452	20241018	134600	17884500	4295	4295	4295	4295	0
453	20241018	134500	17884500	4295	4295	4295	4295	0
454	20241018	134400	17884500	4295	4295	4295	4295	0
455	20241018	134300	17884500	4295	4315	4315	4295	12
456	20241018	134200	17832920	4315	4315	4315	4315	0
457	20241018	134100	17832920	4315	4315	4315	4315	0
458	20241018	134000	17832920	4315	4315	4315	4315	0
459	20241018	133900	17832920	4315	4315	4315	4315	1
460	20241018	133800	17828605	4290	4290	4290	4290	0
461	20241018	133700	17828605	4290	4290	4290	4290	0
462	20241018	133600	17828605	4290	4290	4290	4290	0
463	20241018	133500	17828605	4290	4290	4290	4290	40
464	20241018	133400	17657005	4290	4290	4290	4290	0
465	20241018	133300	17657005	4290	4290	4290	4290	0
466	20241018	133200	17657005	4290	4290	4290	4290	0
467	20241018	133100	17657005	4290	4290	4290	4290	189
468	20241018	133000	16846195	4290	4290	4290	4290	1
469	20241018	132900	16841905	4315	4315	4315	4315	0
470	20241018	132800	16841905	4315	4315	4315	4315	0
471	20241018	132700	16841905	4315	4315	4315	4315	0
472	20241018	132600	16841905	4315	4315	4315	4315	0
473	20241018	132500	16841905	4315	4315	4315	4315	0
474	20241018	132400	16841905	4315	4315	4315	4315	0
475	20241018	132300	16841905	4315	4315	4315	4315	0
476	20241018	132200	16841905	4315	4315	4315	4315	0
477	20241018	132100	16841905	4315	4315	4315	4315	0
478	20241018	132000	16841905	4315	4315	4315	4315	0
479	20241018	131900	16841905	4315	4315	4315	4315	0
480	20241018	131800	16841905	4315	4315	4315	4315	0
481	20241018	131700	16841905	4315	4315	4315	4315	0
482	20241018	131600	16841905	4315	4315	4315	4315	0
483	20241018	131500	16841905	4315	4315	4315	4315	0
484	20241018	131400	16841905	4315	4315	4315	4315	0
485	20241018	131300	16841905	4315	4315	4315	4315	1
486	20241018	131200	16837590	4290	4290	4290	4290	0
487	20241018	131100	16837590	4290	4290	4290	4290	0
488	20241018	131000	16837590	4290	4295	4295	4290	239
489	20241018	130900	15812215	4345	4345	4345	4345	0
490	20241018	130800	15812215	4345	4345	4345	4345	0
491	20241018	130700	15812215	4345	4345	4345	4345	0
492	20241018	130600	15812215	4345	4345	4345	4345	0
493	20241018	130500	15812215	4345	4345	4345	4345	0
494	20241018	130400	15812215	4345	4345	4345	4345	0
495	20241018	130300	15812215	4345	4345	4345	4345	0
496	20241018	130200	15812215	4345	4345	4345	4345	0
497	20241018	130100	15812215	4345	4345	4345	4345	0
498	20241018	130000	15812215	4345	4345	4345	4345	0
499	20241018	125900	15812215	4345	4345	4345	4345	0
500	20241018	125800	15812215	4345	4345	4345	4345	0
501	20241018	125700	15812215	4345	4345	4345	4345	0
502	20241018	125600	15812215	4345	4345	4345	4345	0
503	20241018	125500	15812215	4345	4345	4345	4345	1
504	20241018	125400	15807870	4300	4300	4300	4300	2
505	20241018	125300	15799270	4355	4355	4355	4355	0
506	20241018	125200	15799270	4355	4355	4355	4355	0
507	20241018	125100	15799270	4355	4355	4355	4355	0
508	20241018	125000	15799270	4355	4355	4355	4355	0
509	20241018	124900	15799270	4355	4355	4355	4355	0
510	20241018	124800	15799270	4355	4355	4355	4355	0
511	20241018	124700	15799270	4355	4355	4355	4355	0
512	20241018	124600	15799270	4355	4295	4355	4295	38
513	20241018	124500	15635130	4295	4295	4295	4295	0
514	20241018	124400	15635130	4295	4295	4295	4295	0
515	20241018	124300	15635130	4295	4295	4295	4295	0
516	20241018	124200	15635130	4295	4295	4295	4295	15
517	20241018	124100	15570705	4295	4295	4295	4295	0
518	20241018	124000	15570705	4295	4295	4295	4295	0
519	20241018	123900	15570705	4295	4295	4295	4295	0
520	20241018	123800	15570705	4295	4295	4295	4295	0
521	20241018	123700	15570705	4295	4295	4295	4295	0
522	20241018	123600	15570705	4295	4295	4295	4295	0
523	20241018	123500	15570705	4295	4295	4295	4295	200
524	20241018	123400	14711705	4300	4300	4300	4300	0
525	20241018	123300	14711705	4300	4300	4300	4300	7
526	20241018	123200	14681605	4300	4300	4300	4300	0
527	20241018	123100	14681605	4300	4300	4300	4300	0
528	20241018	123000	14681605	4300	4300	4300	4300	0
529	20241018	122900	14681605	4300	4300	4300	4300	13
530	20241018	122800	14625705	4300	4300	4300	4300	287
531	20241018	122700	13391605	4310	4310	4310	4310	100
532	20241018	122600	12960605	4305	4305	4305	4305	0
533	20241018	122500	12960605	4305	4305	4305	4305	0
534	20241018	122400	12960605	4305	4305	4305	4305	0
535	20241018	122300	12960605	4305	4305	4305	4305	0
536	20241018	122200	12960605	4305	4320	4320	4305	230
537	20241018	122100	11968960	4350	4350	4350	4350	2
538	20241018	122000	11960260	4355	4355	4355	4355	0
539	20241018	121900	11960260	4355	4355	4355	4355	0
540	20241018	121800	11960260	4355	4355	4355	4355	0
541	20241018	121700	11960260	4355	4355	4355	4355	0
542	20241018	121600	11960260	4355	4355	4355	4355	0
543	20241018	121500	11960260	4355	4355	4355	4355	0
544	20241018	121400	11960260	4355	4355	4355	4355	0
545	20241018	121300	11960260	4355	4355	4355	4355	0
546	20241018	121200	11960260	4355	4355	4355	4355	0
547	20241018	121100	11960260	4355	4355	4355	4355	0
548	20241018	121000	11960260	4355	4355	4355	4355	0
549	20241018	120900	11960260	4355	4355	4355	4355	0
550	20241018	120800	11960260	4355	4355	4355	4355	10
551	20241018	120700	11916710	4360	4360	4360	4360	0
552	20241018	120600	11916710	4360	4360	4360	4360	0
553	20241018	120500	11916710	4360	4360	4360	4360	0
554	20241018	120400	11916710	4360	4360	4360	4360	0
555	20241018	120300	11916710	4360	4360	4360	4360	0
556	20241018	120200	11916710	4360	4360	4360	4360	0
557	20241018	120100	11916710	4360	4360	4360	4360	0
558	20241018	120000	11916710	4360	4360	4360	4360	0
559	20241018	115900	11916710	4360	4360	4360	4360	0
560	20241018	115800	11916710	4360	4360	4360	4360	0
561	20241018	115700	11916710	4360	4360	4360	4360	0
562	20241018	115600	11916710	4360	4360	4360	4360	0
563	20241018	115500	11916710	4360	4360	4360	4360	0
564	20241018	115400	11916710	4360	4320	4360	4320	19
565	20241018	115300	11834550	4320	4320	4320	4320	0
566	20241018	115200	11834550	4320	4320	4320	4320	0
567	20241018	115100	11834550	4320	4320	4320	4320	0
568	20241018	115000	11834550	4320	4320	4320	4320	0
569	20241018	114900	11834550	4320	4320	4320	4320	30
570	20241018	114800	11704950	4360	4360	4360	4360	0
571	20241018	114700	11704950	4360	4360	4360	4360	0
572	20241018	114600	11704950	4360	4360	4360	4360	0
573	20241018	114500	11704950	4360	4360	4360	4360	0
574	20241018	114400	11704950	4360	4360	4360	4360	0
575	20241018	114300	11704950	4360	4360	4360	4360	0
576	20241018	114200	11704950	4360	4360	4360	4360	0
577	20241018	114100	11704950	4360	4360	4360	4360	0
578	20241018	114000	11704950	4360	4360	4360	4360	0
579	20241018	113900	11704950	4360	4360	4360	4360	10
580	20241018	113800	11661350	4360	4360	4360	4360	0
581	20241018	113700	11661350	4360	4360	4360	4360	0
582	20241018	113600	11661350	4360	4360	4360	4360	343
583	20241018	113500	10165870	4360	4360	4360	4360	0
584	20241018	113400	10165870	4360	4360	4360	4360	0
585	20241018	113300	10165870	4360	4360	4360	4360	0
586	20241018	113200	10165870	4360	4360	4360	4360	0
587	20241018	113100	10165870	4360	4360	4360	4360	2
588	20241018	113000	10157150	4360	4360	4360	4360	0
589	20241018	112900	10157150	4360	4360	4360	4360	0
590	20241018	112800	10157150	4360	4360	4360	4360	1
591	20241018	112700	10152790	4395	4395	4395	4395	0
592	20241018	112600	10152790	4395	4395	4395	4395	0
593	20241018	112500	10152790	4395	4395	4395	4395	0
594	20241018	112400	10152790	4395	4395	4395	4395	0
595	20241018	112300	10152790	4395	4395	4395	4395	0
596	20241018	112200	10152790	4395	4395	4395	4395	0
597	20241018	112100	10152790	4395	4395	4395	4395	0
598	20241018	112000	10152790	4395	4395	4395	4395	0
599	20241018	111900	10152790	4395	4395	4395	4395	0
600	20241018	111800	10152790	4395	4335	4395	4320	247
601	20241018	111700	9083035	4335	4315	4335	4315	102
602	20241018	111600	8642465	4300	4300	4300	4300	0
603	20241018	111500	8642465	4300	4315	4315	4300	25
604	20241018	111400	8534605	4315	4315	4315	4315	0
605	20241018	111300	8534605	4315	4315	4315	4315	0
606	20241018	111200	8534605	4315	4315	4315	4315	0
607	20241018	111100	8534605	4315	4315	4315	4315	0
608	20241018	111000	8534605	4315	4315	4315	4315	0
609	20241018	110900	8534605	4315	4315	4315	4315	0
610	20241018	110800	8534605	4315	4315	4315	4315	0
611	20241018	110700	8534605	4315	4315	4315	4315	0
612	20241018	110600	8534605	4315	4305	4315	4300	140
613	20241018	110500	7932490	4310	4310	4310	4310	0
614	20241018	110400	7932490	4310	4310	4310	4310	0
615	20241018	110300	7932490	4310	4310	4310	4310	0
616	20241018	110200	7932490	4310	4310	4310	4310	1
617	20241018	110100	7928180	4310	4310	4310	4310	9
618	20241018	110000	7889390	4310	4310	4310	4310	0
619	20241018	105900	7889390	4310	4310	4310	4310	0
620	20241018	105800	7889390	4310	4310	4310	4310	0
621	20241018	105700	7889390	4310	4310	4310	4310	10
622	20241018	105600	7846290	4315	4315	4315	4315	0
623	20241018	105500	7846290	4315	4315	4315	4315	0
624	20241018	105400	7846290	4315	4315	4315	4315	0
625	20241018	105300	7846290	4315	4315	4315	4315	1
626	20241018	105200	7841975	4310	4310	4310	4310	0
627	20241018	105100	7841975	4310	4310	4310	4310	0
628	20241018	105000	7841975	4310	4310	4310	4310	0
629	20241018	104900	7841975	4310	4310	4310	4310	31
630	20241018	104800	7708365	4300	4300	4300	4300	0
631	20241018	104700	7708365	4300	4300	4300	4300	0
632	20241018	104600	7708365	4300	4300	4300	4300	0
633	20241018	104500	7708365	4300	4300	4300	4300	0
634	20241018	104400	7708365	4300	4300	4300	4300	0
635	20241018	104300	7708365	4300	4300	4300	4300	0
636	20241018	104200	7708365	4300	4300	4300	4300	3
637	20241018	104100	7695465	4300	4300	4300	4295	302
638	20241018	104000	6397510	4305	4305	4305	4305	0
639	20241018	103900	6397510	4305	4305	4305	4305	5
640	20241018	103800	6375985	4305	4305	4305	4305	0
641	20241018	103700	6375985	4305	4305	4305	4305	0
642	20241018	103600	6375985	4305	4305	4305	4305	0
643	20241018	103500	6375985	4305	4305	4305	4305	1
644	20241018	103400	6371680	4305	4305	4305	4305	0
645	20241018	103300	6371680	4305	4305	4305	4305	0
646	20241018	103200	6371680	4305	4305	4315	4305	72
647	20241018	103100	6061710	4315	4315	4315	4315	0
648	20241018	103000	6061710	4315	4315	4315	4315	0
649	20241018	102900	6061710	4315	4315	4315	4315	0
650	20241018	102800	6061710	4315	4310	4315	4310	8
651	20241018	102700	6027225	4305	4305	4305	4305	20
652	20241018	102600	5941125	4305	4305	4305	4305	10
653	20241018	102500	5898075	4310	4310	4310	4310	10
654	20241018	102400	5854975	4315	4315	4315	4315	0
655	20241018	102300	5854975	4315	4315	4315	4315	0
656	20241018	102200	5854975	4315	4315	4315	4315	0
657	20241018	102100	5854975	4315	4315	4315	4315	0
658	20241018	102000	5854975	4315	4315	4315	4315	0
659	20241018	101900	5854975	4315	4315	4315	4315	0
660	20241018	101800	5854975	4315	4315	4315	4315	0
661	20241018	101700	5854975	4315	4315	4315	4315	0
662	20241018	101600	5854975	4315	4315	4315	4315	0
663	20241018	101500	5854975	4315	4315	4315	4315	10
664	20241018	101400	5811825	4315	4315	4315	4315	0
665	20241018	101300	5811825	4315	4315	4315	4315	0
666	20241018	101200	5811825	4315	4315	4315	4315	0
667	20241018	101100	5811825	4315	4315	4315	4315	0
668	20241018	101000	5811825	4315	4315	4315	4315	0
669	20241018	100900	5811825	4315	4315	4315	4315	0
670	20241018	100800	5811825	4315	4315	4315	4315	0
671	20241018	100700	5811825	4315	4315	4315	4315	0
672	20241018	100600	5811825	4315	4315	4315	4315	0
673	20241018	100500	5811825	4315	4315	4315	4315	1
674	20241018	100400	5807510	4315	4315	4315	4315	0
675	20241018	100300	5807510	4315	4315	4315	4315	1
676	20241018	100200	5803195	4315	4315	4315	4315	0
677	20241018	100100	5803195	4315	4315	4315	4315	2
678	20241018	100000	5794565	4295	4295	4295	4295	0
679	20241018	095900	5794565	4295	4295	4295	4295	0
680	20241018	095800	5794565	4295	4295	4295	4295	0
681	20241018	095700	5794565	4295	4295	4295	4295	0
682	20241018	095600	5794565	4295	4295	4295	4295	0
683	20241018	095500	5794565	4295	4305	4305	4295	60
684	20241018	095400	5536625	4300	4300	4300	4300	0
685	20241018	095300	5536625	4300	4300	4300	4300	11
686	20241018	095200	5489325	4315	4315	4315	4315	0
687	20241018	095100	5489325	4315	4315	4315	4315	0
688	20241018	095000	5489325	4315	4315	4315	4315	0
689	20241018	094900	5489325	4315	4305	4315	4305	3
690	20241018	094800	5476395	4300	4300	4300	4300	0
691	20241018	094700	5476395	4300	4300	4300	4300	0
692	20241018	094600	5476395	4300	4300	4300	4300	0
693	20241018	094500	5476395	4300	4300	4300	4300	1
694	20241018	094400	5472095	4295	4295	4295	4295	1
695	20241018	094300	5467800	4290	4290	4290	4290	0
696	20241018	094200	5467800	4290	4290	4290	4290	0
697	20241018	094100	5467800	4290	4290	4290	4290	0
698	20241018	094000	5467800	4290	4290	4290	4290	0
699	20241018	093900	5467800	4290	4290	4290	4290	0
700	20241018	093800	5467800	4290	4290	4290	4290	0
701	20241018	093700	5467800	4290	4290	4290	4290	0
702	20241018	093600	5467800	4290	4290	4290	4290	10
703	20241018	093500	5424900	4285	4285	4285	4285	6
704	20241018	093400	5399190	4280	4280	4280	4280	0
705	20241018	093300	5399190	4280	4280	4280	4280	0
706	20241018	093200	5399190	4280	4310	4310	4280	800
707	20241018	093100	1966650	4315	4315	4315	4315	0
708	20241018	093000	1966650	4315	4315	4315	4315	0
709	20241018	092900	1966650	4315	4315	4315	4315	0
710	20241018	092800	1966650	4315	4315	4315	4315	0
711	20241018	092700	1966650	4315	4320	4320	4315	52
712	20241018	092600	1742220	4320	4320	4320	4320	30
713	20241018	092500	1612620	4345	4320	4345	4315	19
714	20241018	092400	1530580	4315	4315	4315	4315	0
715	20241018	092300	1530580	4315	4315	4320	4315	118
716	20241018	092200	1021360	4320	4320	4320	4320	96
717	20241018	092100	606640	4375	4375	4375	4375	0
718	20241018	092000	606640	4375	4375	4375	4375	0
719	20241018	091900	606640	4375	4375	4375	4375	0
720	20241018	091800	606640	4375	4375	4375	4375	0
721	20241018	091700	606640	4375	4375	4375	4375	0
722	20241018	091600	606640	4375	4315	4375	4315	101
723	20241018	091500	170765	4375	4375	4375	4375	0
724	20241018	091400	170765	4375	4375	4375	4375	4
725	20241018	091300	153265	4375	4375	4375	4375	0
726	20241018	091200	153265	4375	4375	4375	4375	1
727	20241018	091100	148890	4380	4380	4380	4380	0
728	20241018	091000	148890	4380	4380	4380	4380	0
729	20241018	090900	148890	4380	4380	4380	4380	0
730	20241018	090800	148890	4380	4380	4380	4380	0
731	20241018	090700	148890	4380	4380	4380	4380	26
732	20241018	090600	35010	4380	4380	4380	4380	0
733	20241018	090500	35010	4380	4380	4380	4380	0
734	20241018	090400	35010	4380	4380	4380	4380	0
735	20241018	090300	35010	4380	4380	4380	4380	4
736	20241018	090200	17490	4385	4385	4385	4385	0
737	20241018	090100	17490	4385	4385	4385	4385	0
738	20241018	090000	17490	4385	4360	4385	4360	4