KissMeData/008470/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185100	6735385	4065	4065	4065	4065	17
3	20241018	185000	6735385	4065	4065	4065	4065	0
4	20241018	184900	6735385	4065	4065	4065	4065	0
5	20241018	184800	6735385	4065	4065	4065	4065	0
6	20241018	184700	6735385	4065	4065	4065	4065	0
7	20241018	184600	6735385	4065	4065	4065	4065	0
8	20241018	184500	6735385	4065	4065	4065	4065	0
9	20241018	184400	6735385	4065	4065	4065	4065	0
10	20241018	184300	6735385	4065	4065	4065	4065	0
11	20241018	184200	6735385	4065	4065	4065	4065	0
12	20241018	184100	6735385	4065	4065	4065	4065	0
13	20241018	184000	6735385	4065	4065	4065	4065	0
14	20241018	183900	6735385	4065	4065	4065	4065	0
15	20241018	183800	6735385	4065	4065	4065	4065	0
16	20241018	183700	6735385	4065	4065	4065	4065	0
17	20241018	183600	6735385	4065	4065	4065	4065	0
18	20241018	183500	6735385	4065	4065	4065	4065	0
19	20241018	183400	6735385	4065	4065	4065	4065	0
20	20241018	183300	6735385	4065	4065	4065	4065	0
21	20241018	183200	6735385	4065	4065	4065	4065	0
22	20241018	183100	6735385	4065	4065	4065	4065	0
23	20241018	183000	6735385	4065	4065	4065	4065	0
24	20241018	182900	6735385	4065	4065	4065	4065	0
25	20241018	182800	6735385	4065	4065	4065	4065	0
26	20241018	182700	6735385	4065	4065	4065	4065	0
27	20241018	182600	6735385	4065	4065	4065	4065	0
28	20241018	182500	6735385	4065	4065	4065	4065	0
29	20241018	182400	6735385	4065	4065	4065	4065	0
30	20241018	182300	6735385	4065	4065	4065	4065	0
31	20241018	182200	6735385	4065	4065	4065	4065	0
32	20241018	182100	6735385	4065	4065	4065	4065	17
33	20241018	182000	6735385	4065	4065	4065	4065	0
34	20241018	181900	6735385	4065	4065	4065	4065	0
35	20241018	181800	6735385	4065	4065	4065	4065	0
36	20241018	181700	6735385	4065	4065	4065	4065	0
37	20241018	181600	6735385	4065	4065	4065	4065	0
38	20241018	181500	6735385	4065	4065	4065	4065	0
39	20241018	181400	6735385	4065	4065	4065	4065	0
40	20241018	181300	6735385	4065	4065	4065	4065	0
41	20241018	181200	6735385	4065	4065	4065	4065	0
42	20241018	181100	6735385	4065	4065	4065	4065	0
43	20241018	181000	6735385	4065	4065	4065	4065	0
44	20241018	180900	6735385	4065	4065	4065	4065	0
45	20241018	180800	6735385	4065	4065	4065	4065	0
46	20241018	180700	6735385	4065	4065	4065	4065	0
47	20241018	180600	6735385	4065	4065	4065	4065	0
48	20241018	180500	6735385	4065	4065	4065	4065	0
49	20241018	180400	6735385	4065	4065	4065	4065	0
50	20241018	180300	6735385	4065	4065	4065	4065	0
51	20241018	180200	6735385	4065	4065	4065	4065	0
52	20241018	180100	6735385	4065	4065	4065	4065	0
53	20241018	180000	6735385	4065	4065	4065	4065	0
54	20241018	175900	6735385	4065	4065	4065	4065	0
55	20241018	175800	6735385	4065	4065	4065	4065	0
56	20241018	175700	6735385	4065	4065	4065	4065	0
57	20241018	175600	6735385	4065	4065	4065	4065	0
58	20241018	175500	6735385	4065	4065	4065	4065	0
59	20241018	175400	6735385	4065	4065	4065	4065	0
60	20241018	175300	6735385	4065	4065	4065	4065	0
61	20241018	175200	6735385	4065	4065	4065	4065	0
62	20241018	175100	6735385	4065	4065	4065	4065	17
63	20241018	175000	6735385	4065	4065	4065	4065	0
64	20241018	174900	6735385	4065	4065	4065	4065	0
65	20241018	174800	6735385	4065	4065	4065	4065	0
66	20241018	174700	6735385	4065	4065	4065	4065	0
67	20241018	174600	6735385	4065	4065	4065	4065	0
68	20241018	174500	6735385	4065	4065	4065	4065	0
69	20241018	174400	6735385	4065	4065	4065	4065	0
70	20241018	174300	6735385	4065	4065	4065	4065	0
71	20241018	174200	6735385	4065	4065	4065	4065	0
72	20241018	174100	6735385	4065	4065	4065	4065	0
73	20241018	174000	6735385	4065	4065	4065	4065	0
74	20241018	173900	6735385	4065	4065	4065	4065	0
75	20241018	173800	6735385	4065	4065	4065	4065	0
76	20241018	173700	6735385	4065	4065	4065	4065	0
77	20241018	173600	6735385	4065	4065	4065	4065	0
78	20241018	173500	6735385	4065	4065	4065	4065	0
79	20241018	173400	6735385	4065	4065	4065	4065	0
80	20241018	173300	6735385	4065	4065	4065	4065	0
81	20241018	173200	6735385	4065	4065	4065	4065	0
82	20241018	173100	6735385	4065	4065	4065	4065	0
83	20241018	173000	6735385	4065	4065	4065	4065	0
84	20241018	172900	6735385	4065	4065	4065	4065	0
85	20241018	172800	6735385	4065	4065	4065	4065	0
86	20241018	172700	6735385	4065	4065	4065	4065	0
87	20241018	172600	6735385	4065	4065	4065	4065	0
88	20241018	172500	6735385	4065	4065	4065	4065	0
89	20241018	172400	6735385	4065	4065	4065	4065	0
90	20241018	172300	6735385	4065	4065	4065	4065	0
91	20241018	172200	6735385	4065	4065	4065	4065	0
92	20241018	172100	6735385	4065	4065	4065	4065	17
93	20241018	172000	6735385	4065	4065	4065	4065	0
94	20241018	171900	6735385	4065	4065	4065	4065	0
95	20241018	171800	6735385	4065	4065	4065	4065	0
96	20241018	171700	6735385	4065	4065	4065	4065	0
97	20241018	171600	6735385	4065	4065	4065	4065	0
98	20241018	171500	6735385	4065	4065	4065	4065	0
99	20241018	171400	6735385	4065	4065	4065	4065	0
100	20241018	171300	6735385	4065	4065	4065	4065	0
101	20241018	171200	6735385	4065	4065	4065	4065	0
102	20241018	171100	6735385	4065	4065	4065	4065	0
103	20241018	171000	6735385	4065	4065	4065	4065	0
104	20241018	170900	6735385	4065	4065	4065	4065	0
105	20241018	170800	6735385	4065	4065	4065	4065	0
106	20241018	170700	6735385	4065	4065	4065	4065	0
107	20241018	170600	6735385	4065	4065	4065	4065	0
108	20241018	170500	6735385	4065	4065	4065	4065	0
109	20241018	170400	6735385	4065	4065	4065	4065	0
110	20241018	170300	6735385	4065	4065	4065	4065	0
111	20241018	170200	6735385	4065	4065	4065	4065	0
112	20241018	170100	6735385	4065	4065	4065	4065	0
113	20241018	170000	6735385	4065	4065	4065	4065	0
114	20241018	165900	6735385	4065	4065	4065	4065	0
115	20241018	165800	6735385	4065	4065	4065	4065	0
116	20241018	165700	6735385	4065	4065	4065	4065	0
117	20241018	165600	6735385	4065	4065	4065	4065	0
118	20241018	165500	6735385	4065	4065	4065	4065	0
119	20241018	165400	6735385	4065	4065	4065	4065	0
120	20241018	165300	6735385	4065	4065	4065	4065	0
121	20241018	165200	6735385	4065	4065	4065	4065	0
122	20241018	165100	6735385	4065	4065	4065	4065	17
123	20241018	165000	6735385	4065	4065	4065	4065	0
124	20241018	164900	6735385	4065	4065	4065	4065	0
125	20241018	164800	6735385	4065	4065	4065	4065	0
126	20241018	164700	6735385	4065	4065	4065	4065	0
127	20241018	164600	6735385	4065	4065	4065	4065	0
128	20241018	164500	6735385	4065	4065	4065	4065	0
129	20241018	164400	6735385	4065	4065	4065	4065	0
130	20241018	164300	6735385	4065	4065	4065	4065	0
131	20241018	164200	6735385	4065	4065	4065	4065	0
132	20241018	164100	6735385	4065	4065	4065	4065	0
133	20241018	164000	6735385	4065	4065	4065	4065	0
134	20241018	163900	6735385	4065	4065	4065	4065	0
135	20241018	163800	6735385	4065	4065	4065	4065	0
136	20241018	163700	6735385	4065	4065	4065	4065	0
137	20241018	163600	6735385	4065	4065	4065	4065	0
138	20241018	163500	6735385	4065	4065	4065	4065	0
139	20241018	163400	6735385	4065	4065	4065	4065	0
140	20241018	163300	6735385	4065	4065	4065	4065	0
141	20241018	163200	6735385	4065	4065	4065	4065	0
142	20241018	163100	6735385	4065	4065	4065	4065	0
143	20241018	163000	6735385	4065	4065	4065	4065	0
144	20241018	162900	6735385	4065	4065	4065	4065	0
145	20241018	162800	6735385	4065	4065	4065	4065	0
146	20241018	162700	6735385	4065	4065	4065	4065	0
147	20241018	162600	6735385	4065	4065	4065	4065	0
148	20241018	162500	6735385	4065	4065	4065	4065	0
149	20241018	162400	6735385	4065	4065	4065	4065	0
150	20241018	162300	6735385	4065	4065	4065	4065	0
151	20241018	162200	6735385	4065	4065	4065	4065	0
152	20241018	162100	6735385	4065	4065	4065	4065	17
153	20241018	162000	6735385	4065	4065	4065	4065	0
154	20241018	161900	6735385	4065	4065	4065	4065	0
155	20241018	161800	6735385	4065	4065	4065	4065	0
156	20241018	161700	6735385	4065	4065	4065	4065	0
157	20241018	161600	6735385	4065	4065	4065	4065	0
158	20241018	161500	6735385	4065	4065	4065	4065	0
159	20241018	161400	6735385	4065	4065	4065	4065	0
160	20241018	161300	6735385	4065	4065	4065	4065	0
161	20241018	161200	6735385	4065	4065	4065	4065	0
162	20241018	161100	6735385	4065	4065	4065	4065	0
163	20241018	161000	6735385	4065	4065	4065	4065	0
164	20241018	160900	6735385	4065	4065	4065	4065	0
165	20241018	160800	6735385	4065	4065	4065	4065	0
166	20241018	160700	6735385	4065	4065	4065	4065	0
167	20241018	160600	6735385	4065	4065	4065	4065	0
168	20241018	160500	6735385	4065	4065	4065	4065	0
169	20241018	160400	6735385	4065	4065	4065	4065	0
170	20241018	160300	6735385	4065	4065	4065	4065	0
171	20241018	160200	6735385	4065	4065	4065	4065	0
172	20241018	160100	6735385	4065	4065	4065	4065	0
173	20241018	160000	6735385	4065	4065	4065	4065	0
174	20241018	155900	6735385	4065	4065	4065	4065	0
175	20241018	155800	6735385	4065	4065	4065	4065	0
176	20241018	155700	6735385	4065	4065	4065	4065	0
177	20241018	155600	6735385	4065	4065	4065	4065	0
178	20241018	155500	6735385	4065	4065	4065	4065	0
179	20241018	155400	6735385	4065	4065	4065	4065	0
180	20241018	155300	6735385	4065	4065	4065	4065	0
181	20241018	155200	6735385	4065	4065	4065	4065	0
182	20241018	155100	6735385	4065	4065	4065	4065	17
183	20241018	155000	6735385	4065	4065	4065	4065	0
184	20241018	154900	6735385	4065	4065	4065	4065	0
185	20241018	154800	6735385	4065	4065	4065	4065	0
186	20241018	154700	6735385	4065	4065	4065	4065	0
187	20241018	154600	6735385	4065	4065	4065	4065	0
188	20241018	154500	6735385	4065	4065	4065	4065	0
189	20241018	154400	6735385	4065	4065	4065	4065	0
190	20241018	154300	6735385	4065	4065	4065	4065	0
191	20241018	154200	6735385	4065	4065	4065	4065	0
192	20241018	154100	6735385	4065	4065	4065	4065	0
193	20241018	154000	6735385	4065	4065	4065	4065	0
194	20241018	153900	6735385	4065	4065	4065	4065	0
195	20241018	153800	6735385	4065	4065	4065	4065	0
196	20241018	153700	6735385	4065	4065	4065	4065	0
197	20241018	153600	6735385	4065	4065	4065	4065	0
198	20241018	153500	6735385	4065	4065	4065	4065	0
199	20241018	153400	6735385	4065	4065	4065	4065	0
200	20241018	153300	6735385	4065	4065	4065	4065	0
201	20241018	153200	6735385	4065	4065	4065	4065	0
202	20241018	153100	6735385	4065	4065	4065	4065	0
203	20241018	153000	6735385	4065	4065	4065	4065	17
204	20241018	152900	6666280	4065	4065	4065	4065	0
205	20241018	152800	6666280	4065	4065	4065	4065	0
206	20241018	152700	6666280	4065	4065	4065	4065	0
207	20241018	152600	6666280	4065	4065	4065	4065	0
208	20241018	152500	6666280	4065	4065	4065	4065	0
209	20241018	152400	6666280	4065	4065	4065	4065	0
210	20241018	152300	6666280	4065	4065	4065	4065	0
211	20241018	152200	6666280	4065	4065	4065	4065	0
212	20241018	152100	6666280	4065	4065	4065	4065	0
213	20241018	152000	6666280	4065	4065	4065	4065	0
214	20241018	151900	6666280	4065	4065	4065	4065	0
215	20241018	151800	6666280	4065	4065	4065	4065	0
216	20241018	151700	6666280	4065	4065	4065	4065	0
217	20241018	151600	6666280	4065	4065	4065	4065	0
218	20241018	151500	6666280	4065	4065	4065	4065	0
219	20241018	151400	6666280	4065	4065	4065	4065	1
220	20241018	151300	6662215	4070	4070	4070	4070	0
221	20241018	151200	6662215	4070	4070	4070	4070	0
222	20241018	151100	6662215	4070	4070	4070	4070	0
223	20241018	151000	6662215	4070	4070	4070	4070	0
224	20241018	150900	6662215	4070	4070	4070	4070	0
225	20241018	150800	6662215	4070	4070	4070	4070	0
226	20241018	150700	6662215	4070	4070	4070	4070	0
227	20241018	150600	6662215	4070	4070	4070	4070	0
228	20241018	150500	6662215	4070	4070	4070	4070	0
229	20241018	150400	6662215	4070	4070	4070	4070	0
230	20241018	150300	6662215	4070	4070	4070	4070	21
231	20241018	150200	6576745	4070	4070	4070	4070	0
232	20241018	150100	6576745	4070	4070	4070	4070	0
233	20241018	150000	6576745	4070	4070	4070	4070	0
234	20241018	145900	6576745	4070	4070	4070	4070	0
235	20241018	145800	6576745	4070	4070	4070	4070	0
236	20241018	145700	6576745	4070	4070	4070	4070	0
237	20241018	145600	6576745	4070	4070	4070	4070	0
238	20241018	145500	6576745	4070	4070	4070	4070	0
239	20241018	145400	6576745	4070	4070	4070	4070	0
240	20241018	145300	6576745	4070	4070	4070	4070	0
241	20241018	145200	6576745	4070	4070	4070	4070	0
242	20241018	145100	6576745	4070	4070	4070	4070	0
243	20241018	145000	6576745	4070	4070	4070	4070	0
244	20241018	144900	6576745	4070	4070	4070	4070	0
245	20241018	144800	6576745	4070	4070	4070	4070	0
246	20241018	144700	6576745	4070	4070	4070	4070	0
247	20241018	144600	6576745	4070	4070	4070	4070	0
248	20241018	144500	6576745	4070	4070	4070	4070	0
249	20241018	144400	6576745	4070	4070	4070	4070	0
250	20241018	144300	6576745	4070	4070	4070	4070	0
251	20241018	144200	6576745	4070	4070	4070	4070	2
252	20241018	144100	6568605	4070	4070	4070	4070	0
253	20241018	144000	6568605	4070	4070	4070	4070	0
254	20241018	143900	6568605	4070	4070	4070	4070	0
255	20241018	143800	6568605	4070	4070	4070	4070	0
256	20241018	143700	6568605	4070	4070	4070	4070	0
257	20241018	143600	6568605	4070	4070	4070	4070	20
258	20241018	143500	6487205	4070	4070	4070	4070	10
259	20241018	143400	6446505	4065	4065	4065	4065	0
260	20241018	143300	6446505	4065	4065	4065	4065	0
261	20241018	143200	6446505	4065	4065	4065	4065	0
262	20241018	143100	6446505	4065	4065	4065	4065	0
263	20241018	143000	6446505	4065	4065	4065	4065	0
264	20241018	142900	6446505	4065	4065	4065	4065	0
265	20241018	142800	6446505	4065	4065	4065	4065	0
266	20241018	142700	6446505	4065	4065	4065	4065	45
267	20241018	142600	6263580	4065	4065	4065	4065	0
268	20241018	142500	6263580	4065	4065	4065	4065	0
269	20241018	142400	6263580	4065	4065	4065	4065	0
270	20241018	142300	6263580	4065	4065	4065	4065	0
271	20241018	142200	6263580	4065	4065	4065	4065	0
272	20241018	142100	6263580	4065	4065	4065	4065	0
273	20241018	142000	6263580	4065	4065	4065	4065	0
274	20241018	141900	6263580	4065	4065	4065	4065	0
275	20241018	141800	6263580	4065	4065	4065	4065	0
276	20241018	141700	6263580	4065	4065	4065	4065	13
277	20241018	141600	6210735	4065	4065	4065	4065	0
278	20241018	141500	6210735	4065	4065	4065	4065	0
279	20241018	141400	6210735	4065	4065	4065	4065	0
280	20241018	141300	6210735	4065	4065	4065	4065	0
281	20241018	141200	6210735	4065	4065	4065	4065	1
282	20241018	141100	6206670	4070	4070	4070	4070	0
283	20241018	141000	6206670	4070	4070	4070	4070	0
284	20241018	140900	6206670	4070	4070	4070	4070	0
285	20241018	140800	6206670	4070	4070	4070	4070	491
286	20241018	140700	4208300	4070	4070	4070	4070	0
287	20241018	140600	4208300	4070	4070	4070	4070	0
288	20241018	140500	4208300	4070	4070	4070	4070	0
289	20241018	140400	4208300	4070	4070	4070	4070	0
290	20241018	140300	4208300	4070	4070	4070	4070	0
291	20241018	140200	4208300	4070	4070	4070	4070	0
292	20241018	140100	4208300	4070	4070	4070	4070	0
293	20241018	140000	4208300	4070	4070	4070	4070	0
294	20241018	135900	4208300	4070	4070	4070	4070	0
295	20241018	135800	4208300	4070	4070	4070	4070	0
296	20241018	135700	4208300	4070	4070	4070	4070	0
297	20241018	135600	4208300	4070	4070	4070	4070	0
298	20241018	135500	4208300	4070	4070	4070	4070	0
299	20241018	135400	4208300	4070	4070	4070	4070	0
300	20241018	135300	4208300	4070	4070	4070	4070	0
301	20241018	135200	4208300	4070	4070	4070	4070	0
302	20241018	135100	4208300	4070	4070	4070	4070	0
303	20241018	135000	4208300	4070	4070	4070	4070	44
304	20241018	134900	4029220	4070	4070	4070	4070	0
305	20241018	134800	4029220	4070	4070	4070	4070	0
306	20241018	134700	4029220	4070	4070	4070	4070	0
307	20241018	134600	4029220	4070	4070	4070	4070	0
308	20241018	134500	4029220	4070	4070	4070	4070	0
309	20241018	134400	4029220	4070	4070	4070	4070	0
310	20241018	134300	4029220	4070	4070	4070	4070	0
311	20241018	134200	4029220	4070	4070	4070	4070	0
312	20241018	134100	4029220	4070	4070	4070	4070	0
313	20241018	134000	4029220	4070	4070	4070	4070	0
314	20241018	133900	4029220	4070	4070	4070	4070	0
315	20241018	133800	4029220	4070	4070	4070	4070	0
316	20241018	133700	4029220	4070	4070	4070	4070	0
317	20241018	133600	4029220	4070	4070	4070	4070	0
318	20241018	133500	4029220	4070	4070	4070	4070	0
319	20241018	133400	4029220	4070	4070	4070	4070	0
320	20241018	133300	4029220	4070	4070	4070	4070	0
321	20241018	133200	4029220	4070	4070	4070	4070	0
322	20241018	133100	4029220	4070	4070	4070	4070	0
323	20241018	133000	4029220	4070	4070	4070	4070	1
324	20241018	132900	4025150	4065	4065	4065	4065	0
325	20241018	132800	4025150	4065	4065	4065	4065	0
326	20241018	132700	4025150	4065	4065	4065	4065	0
327	20241018	132600	4025150	4065	4065	4065	4065	0
328	20241018	132500	4025150	4065	4065	4065	4065	0
329	20241018	132400	4025150	4065	4065	4065	4065	0
330	20241018	132300	4025150	4065	4065	4065	4065	0
331	20241018	132200	4025150	4065	4065	4065	4065	0
332	20241018	132100	4025150	4065	4065	4065	4065	0
333	20241018	132000	4025150	4065	4065	4065	4065	0
334	20241018	131900	4025150	4065	4065	4065	4065	0
335	20241018	131800	4025150	4065	4065	4065	4065	0
336	20241018	131700	4025150	4065	4065	4065	4065	0
337	20241018	131600	4025150	4065	4065	4065	4065	0
338	20241018	131500	4025150	4065	4065	4065	4065	0
339	20241018	131400	4025150	4065	4065	4065	4065	0
340	20241018	131300	4025150	4065	4065	4065	4065	0
341	20241018	131200	4025150	4065	4065	4065	4065	0
342	20241018	131100	4025150	4065	4065	4065	4065	0
343	20241018	131000	4025150	4065	4065	4065	4065	0
344	20241018	130900	4025150	4065	4065	4065	4065	0
345	20241018	130800	4025150	4065	4065	4065	4065	0
346	20241018	130700	4025150	4065	4065	4065	4065	0
347	20241018	130600	4025150	4065	4065	4065	4065	0
348	20241018	130500	4025150	4065	4065	4065	4065	0
349	20241018	130400	4025150	4065	4065	4065	4065	0
350	20241018	130300	4025150	4065	4065	4065	4065	0
351	20241018	130200	4025150	4065	4065	4065	4065	0
352	20241018	130100	4025150	4065	4065	4065	4065	0
353	20241018	130000	4025150	4065	4065	4065	4065	0
354	20241018	125900	4025150	4065	4065	4065	4065	0
355	20241018	125800	4025150	4065	4065	4065	4065	0
356	20241018	125700	4025150	4065	4065	4065	4065	0
357	20241018	125600	4025150	4065	4065	4065	4065	0
358	20241018	125500	4025150	4065	4065	4065	4065	0
359	20241018	125400	4025150	4065	4065	4065	4065	0
360	20241018	125300	4025150	4065	4065	4065	4065	0
361	20241018	125200	4025150	4065	4065	4065	4065	0
362	20241018	125100	4025150	4065	4065	4065	4065	0
363	20241018	125000	4025150	4065	4065	4065	4065	0
364	20241018	124900	4025150	4065	4065	4065	4065	0
365	20241018	124800	4025150	4065	4065	4065	4065	0
366	20241018	124700	4025150	4065	4065	4065	4065	8
367	20241018	124600	3992630	4070	4070	4070	4070	0
368	20241018	124500	3992630	4070	4070	4070	4070	0
369	20241018	124400	3992630	4070	4070	4070	4070	0
370	20241018	124300	3992630	4070	4070	4070	4070	0
371	20241018	124200	3992630	4070	4070	4070	4070	0
372	20241018	124100	3992630	4070	4070	4070	4070	0
373	20241018	124000	3992630	4070	4070	4070	4070	0
374	20241018	123900	3992630	4070	4070	4070	4070	0
375	20241018	123800	3992630	4070	4070	4070	4070	0
376	20241018	123700	3992630	4070	4070	4070	4070	0
377	20241018	123600	3992630	4070	4070	4070	4070	0
378	20241018	123500	3992630	4070	4070	4070	4070	0
379	20241018	123400	3992630	4070	4070	4070	4070	0
380	20241018	123300	3992630	4070	4070	4070	4070	0
381	20241018	123200	3992630	4070	4070	4070	4070	0
382	20241018	123100	3992630	4070	4070	4070	4070	0
383	20241018	123000	3992630	4070	4070	4070	4070	0
384	20241018	122900	3992630	4070	4070	4070	4070	0
385	20241018	122800	3992630	4070	4070	4070	4070	0
386	20241018	122700	3992630	4070	4070	4070	4070	0
387	20241018	122600	3992630	4070	4070	4070	4070	0
388	20241018	122500	3992630	4070	4070	4070	4070	0
389	20241018	122400	3992630	4070	4070	4070	4070	0
390	20241018	122300	3992630	4070	4070	4070	4070	0
391	20241018	122200	3992630	4070	4070	4070	4070	0
392	20241018	122100	3992630	4070	4070	4070	4070	0
393	20241018	122000	3992630	4070	4070	4070	4070	0
394	20241018	121900	3992630	4070	4070	4070	4070	0
395	20241018	121800	3992630	4070	4070	4070	4070	0
396	20241018	121700	3992630	4070	4070	4070	4070	0
397	20241018	121600	3992630	4070	4070	4070	4070	0
398	20241018	121500	3992630	4070	4070	4070	4070	0
399	20241018	121400	3992630	4070	4070	4070	4070	0
400	20241018	121300	3992630	4070	4070	4070	4070	0
401	20241018	121200	3992630	4070	4070	4070	4070	0
402	20241018	121100	3992630	4070	4070	4070	4070	0
403	20241018	121000	3992630	4070	4070	4070	4070	0
404	20241018	120900	3992630	4070	4070	4070	4070	0
405	20241018	120800	3992630	4070	4070	4070	4070	0
406	20241018	120700	3992630	4070	4070	4070	4070	0
407	20241018	120600	3992630	4070	4070	4070	4070	0
408	20241018	120500	3992630	4070	4070	4070	4070	0
409	20241018	120400	3992630	4070	4070	4070	4070	0
410	20241018	120300	3992630	4070	4070	4070	4070	0
411	20241018	120200	3992630	4070	4070	4070	4070	0
412	20241018	120100	3992630	4070	4070	4070	4070	0
413	20241018	120000	3992630	4070	4070	4070	4070	0
414	20241018	115900	3992630	4070	4070	4070	4070	0
415	20241018	115800	3992630	4070	4070	4070	4070	0
416	20241018	115700	3992630	4070	4070	4070	4070	0
417	20241018	115600	3992630	4070	4070	4070	4070	0
418	20241018	115500	3992630	4070	4070	4070	4070	0
419	20241018	115400	3992630	4070	4070	4070	4070	0
420	20241018	115300	3992630	4070	4070	4070	4070	0
421	20241018	115200	3992630	4070	4070	4070	4070	0
422	20241018	115100	3992630	4070	4070	4070	4070	0
423	20241018	115000	3992630	4070	4070	4070	4070	0
424	20241018	114900	3992630	4070	4070	4070	4070	0
425	20241018	114800	3992630	4070	4070	4070	4070	0
426	20241018	114700	3992630	4070	4070	4070	4070	0
427	20241018	114600	3992630	4070	4070	4070	4070	0
428	20241018	114500	3992630	4070	4070	4070	4070	0
429	20241018	114400	3992630	4070	4070	4070	4070	0
430	20241018	114300	3992630	4070	4070	4070	4070	0
431	20241018	114200	3992630	4070	4070	4070	4070	0
432	20241018	114100	3992630	4070	4070	4070	4070	0
433	20241018	114000	3992630	4070	4070	4070	4070	0
434	20241018	113900	3992630	4070	4070	4070	4070	0
435	20241018	113800	3992630	4070	4050	4070	4045	6
436	20241018	113700	3968320	4070	4070	4070	4070	0
437	20241018	113600	3968320	4070	4070	4070	4070	30
438	20241018	113500	3846220	4070	4070	4070	4070	20
439	20241018	113400	3764820	4070	4070	4070	4070	0
440	20241018	113300	3764820	4070	4070	4070	4070	0
441	20241018	113200	3764820	4070	4070	4070	4070	0
442	20241018	113100	3764820	4070	4070	4070	4070	0
443	20241018	113000	3764820	4070	4070	4070	4070	0
444	20241018	112900	3764820	4070	4070	4070	4070	247
445	20241018	112800	2759530	4070	4070	4070	4070	0
446	20241018	112700	2759530	4070	4045	4070	4045	3
447	20241018	112600	2747370	4070	4070	4070	4070	0
448	20241018	112500	2747370	4070	4070	4070	4070	0
449	20241018	112400	2747370	4070	4070	4070	4070	0
450	20241018	112300	2747370	4070	4070	4070	4070	0
451	20241018	112200	2747370	4070	4070	4070	4070	0
452	20241018	112100	2747370	4070	4070	4070	4070	0
453	20241018	112000	2747370	4070	4070	4070	4070	0
454	20241018	111900	2747370	4070	4070	4070	4070	0
455	20241018	111800	2747370	4070	4045	4070	4045	2
456	20241018	111700	2739255	4070	4070	4070	4070	0
457	20241018	111600	2739255	4070	4070	4070	4070	0
458	20241018	111500	2739255	4070	4070	4070	4070	0
459	20241018	111400	2739255	4070	4070	4070	4070	0
460	20241018	111300	2739255	4070	4070	4070	4070	0
461	20241018	111200	2739255	4070	4070	4070	4070	0
462	20241018	111100	2739255	4070	4070	4070	4070	0
463	20241018	111000	2739255	4070	4070	4070	4070	0
464	20241018	110900	2739255	4070	4070	4070	4070	0
465	20241018	110800	2739255	4070	4070	4070	4070	0
466	20241018	110700	2739255	4070	4070	4070	4070	0
467	20241018	110600	2739255	4070	4070	4070	4070	0
468	20241018	110500	2739255	4070	4070	4070	4070	0
469	20241018	110400	2739255	4070	4070	4070	4070	0
470	20241018	110300	2739255	4070	4070	4070	4070	1
471	20241018	110200	2735185	4045	4045	4045	4045	2
472	20241018	110100	2727095	4070	4070	4070	4070	1
473	20241018	110000	2723025	4045	4045	4045	4045	0
474	20241018	105900	2723025	4045	4045	4045	4045	0
475	20241018	105800	2723025	4045	4045	4045	4045	15
476	20241018	105700	2662350	4070	4070	4070	4070	0
477	20241018	105600	2662350	4070	4050	4070	4045	263
478	20241018	105500	1598410	4070	4070	4070	4070	0
479	20241018	105400	1598410	4070	4070	4070	4070	0
480	20241018	105300	1598410	4070	4070	4070	4070	0
481	20241018	105200	1598410	4070	4070	4070	4070	0
482	20241018	105100	1598410	4070	4070	4070	4070	0
483	20241018	105000	1598410	4070	4070	4070	4070	0
484	20241018	104900	1598410	4070	4050	4070	4050	3
485	20241018	104800	1586240	4070	4070	4070	4070	0
486	20241018	104700	1586240	4070	4070	4070	4070	0
487	20241018	104600	1586240	4070	4070	4070	4070	0
488	20241018	104500	1586240	4070	4070	4070	4070	0
489	20241018	104400	1586240	4070	4070	4070	4070	0
490	20241018	104300	1586240	4070	4070	4070	4070	0
491	20241018	104200	1586240	4070	4070	4070	4070	1
492	20241018	104100	1582170	4050	4050	4050	4050	0
493	20241018	104000	1582170	4050	4050	4050	4050	2
494	20241018	103900	1574070	4070	4070	4070	4070	0
495	20241018	103800	1574070	4070	4070	4070	4070	0
496	20241018	103700	1574070	4070	4070	4070	4070	0
497	20241018	103600	1574070	4070	4070	4070	4070	0
498	20241018	103500	1574070	4070	4070	4070	4070	0
499	20241018	103400	1574070	4070	4070	4070	4070	0
500	20241018	103300	1574070	4070	4070	4070	4070	0
501	20241018	103200	1574070	4070	4070	4070	4070	0
502	20241018	103100	1574070	4070	4070	4070	4070	0
503	20241018	103000	1574070	4070	4070	4070	4070	0
504	20241018	102900	1574070	4070	4070	4070	4070	0
505	20241018	102800	1574070	4070	4070	4070	4070	0
506	20241018	102700	1574070	4070	4070	4070	4070	0
507	20241018	102600	1574070	4070	4070	4070	4070	0
508	20241018	102500	1574070	4070	4070	4070	4070	0
509	20241018	102400	1574070	4070	4070	4070	4070	0
510	20241018	102300	1574070	4070	4070	4070	4070	0
511	20241018	102200	1574070	4070	4070	4070	4070	0
512	20241018	102100	1574070	4070	4070	4070	4070	0
513	20241018	102000	1574070	4070	4070	4070	4070	1
514	20241018	101900	1570000	4050	4050	4050	4050	0
515	20241018	101800	1570000	4050	4050	4050	4050	2
516	20241018	101700	1561900	4070	4070	4070	4070	0
517	20241018	101600	1561900	4070	4070	4070	4070	0
518	20241018	101500	1561900	4070	4070	4070	4070	0
519	20241018	101400	1561900	4070	4070	4070	4070	0
520	20241018	101300	1561900	4070	4070	4070	4070	0
521	20241018	101200	1561900	4070	4070	4070	4070	0
522	20241018	101100	1561900	4070	4070	4070	4070	0
523	20241018	101000	1561900	4070	4070	4070	4070	0
524	20241018	100900	1561900	4070	4070	4070	4070	0
525	20241018	100800	1561900	4070	4070	4070	4070	0
526	20241018	100700	1561900	4070	4070	4070	4070	0
527	20241018	100600	1561900	4070	4070	4070	4070	0
528	20241018	100500	1561900	4070	4070	4070	4070	0
529	20241018	100400	1561900	4070	4070	4070	4070	0
530	20241018	100300	1561900	4070	4070	4070	4070	0
531	20241018	100200	1561900	4070	4070	4070	4070	0
532	20241018	100100	1561900	4070	4070	4070	4070	0
533	20241018	100000	1561900	4070	4070	4070	4070	0
534	20241018	095900	1561900	4070	4070	4070	4070	0
535	20241018	095800	1561900	4070	4070	4070	4070	0
536	20241018	095700	1561900	4070	4070	4070	4070	0
537	20241018	095600	1561900	4070	4070	4070	4070	1
538	20241018	095500	1557830	4050	4050	4050	4050	0
539	20241018	095400	1557830	4050	4050	4050	4050	3
540	20241018	095300	1545680	4070	4070	4070	4070	0
541	20241018	095200	1545680	4070	4070	4070	4070	0
542	20241018	095100	1545680	4070	4070	4070	4070	0
543	20241018	095000	1545680	4070	4070	4070	4070	0
544	20241018	094900	1545680	4070	4070	4070	4070	0
545	20241018	094800	1545680	4070	4070	4070	4070	0
546	20241018	094700	1545680	4070	4070	4070	4070	0
547	20241018	094600	1545680	4070	4070	4070	4070	0
548	20241018	094500	1545680	4070	4070	4070	4070	0
549	20241018	094400	1545680	4070	4070	4070	4070	0
550	20241018	094300	1545680	4070	4070	4070	4070	0
551	20241018	094200	1545680	4070	4070	4070	4070	1
552	20241018	094100	1541610	4070	4070	4070	4070	2
553	20241018	094000	1533470	4070	4070	4070	4070	0
554	20241018	093900	1533470	4070	4070	4070	4070	0
555	20241018	093800	1533470	4070	4070	4070	4070	0
556	20241018	093700	1533470	4070	4070	4070	4070	0
557	20241018	093600	1533470	4070	4070	4070	4070	0
558	20241018	093500	1533470	4070	4070	4070	4070	0
559	20241018	093400	1533470	4070	4070	4070	4070	0
560	20241018	093300	1533470	4070	4070	4070	4070	0
561	20241018	093200	1533470	4070	4070	4070	4070	0
562	20241018	093100	1533470	4070	4070	4070	4070	0
563	20241018	093000	1533470	4070	4070	4070	4070	0
564	20241018	092900	1533470	4070	4070	4070	4070	193
565	20241018	092800	747960	4065	4065	4065	4065	0
566	20241018	092700	747960	4065	4065	4065	4065	0
567	20241018	092600	747960	4065	4065	4065	4065	0
568	20241018	092500	747960	4065	4065	4065	4065	0
569	20241018	092400	747960	4065	4065	4065	4065	0
570	20241018	092300	747960	4065	4065	4065	4065	0
571	20241018	092200	747960	4065	4065	4065	4065	177
572	20241018	092100	28455	4065	4065	4065	4065	0
573	20241018	092000	28455	4065	4065	4065	4065	0
574	20241018	091900	28455	4065	4065	4065	4065	0
575	20241018	091800	28455	4065	4065	4065	4065	0
576	20241018	091700	28455	4065	4065	4065	4065	0
577	20241018	091600	28455	4065	4065	4065	4065	0
578	20241018	091500	28455	4065	4065	4065	4065	0
579	20241018	091400	28455	4065	4065	4065	4065	0
580	20241018	091300	28455	4065	4065	4065	4065	0
581	20241018	091200	28455	4065	4065	4065	4065	0
582	20241018	091100	28455	4065	4065	4065	4065	0
583	20241018	091000	28455	4065	4065	4065	4065	0
584	20241018	090900	28455	4065	4065	4065	4065	6
585	20241018	090800	4065	4065	4065	4065	4065	0
586	20241018	090700	4065	4065	4065	4065	4065	1
587	20241018	090600	0	4065	4065	4065	4065	0
588	20241018	090500	0	4065	4065	4065	4065	0
589	20241018	090400	0	4065	4065	4065	4065	0
590	20241018	090300	0	4065	4065	4065	4065	0
591	20241018	090200	0	4065	4065	4065	4065	0
592	20241018	090100	0	4065	4065	4065	4065	0
593	20241018	090000	0	4065	4065	4065	4065	0