KissMeData/024950/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191000	33362130	4070	4070	4070	4070	144
3	20241018	190900	33362130	4070	4070	4070	4070	0
4	20241018	190800	33362130	4070	4070	4070	4070	0
5	20241018	190700	33362130	4070	4070	4070	4070	0
6	20241018	190600	33362130	4070	4070	4070	4070	0
7	20241018	190500	33362130	4070	4070	4070	4070	0
8	20241018	190400	33362130	4070	4070	4070	4070	0
9	20241018	190300	33362130	4070	4070	4070	4070	0
10	20241018	190200	33362130	4070	4070	4070	4070	0
11	20241018	190100	33362130	4070	4070	4070	4070	0
12	20241018	190000	33362130	4070	4070	4070	4070	0
13	20241018	185900	33362130	4070	4070	4070	4070	0
14	20241018	185800	33362130	4070	4070	4070	4070	0
15	20241018	185700	33362130	4070	4070	4070	4070	0
16	20241018	185600	33362130	4070	4070	4070	4070	0
17	20241018	185500	33362130	4070	4070	4070	4070	0
18	20241018	185400	33362130	4070	4070	4070	4070	0
19	20241018	185300	33362130	4070	4070	4070	4070	0
20	20241018	185200	33362130	4070	4070	4070	4070	0
21	20241018	185100	33362130	4070	4070	4070	4070	0
22	20241018	185000	33362130	4070	4070	4070	4070	0
23	20241018	184900	33362130	4070	4070	4070	4070	0
24	20241018	184800	33362130	4070	4070	4070	4070	0
25	20241018	184700	33362130	4070	4070	4070	4070	0
26	20241018	184600	33362130	4070	4070	4070	4070	0
27	20241018	184500	33362130	4070	4070	4070	4070	0
28	20241018	184400	33362130	4070	4070	4070	4070	0
29	20241018	184300	33362130	4070	4070	4070	4070	0
30	20241018	184200	33362130	4070	4070	4070	4070	0
31	20241018	184100	33362130	4070	4070	4070	4070	0
32	20241018	184000	33362130	4070	4070	4070	4070	144
33	20241018	183900	33362130	4070	4070	4070	4070	0
34	20241018	183800	33362130	4070	4070	4070	4070	0
35	20241018	183700	33362130	4070	4070	4070	4070	0
36	20241018	183600	33362130	4070	4070	4070	4070	0
37	20241018	183500	33362130	4070	4070	4070	4070	0
38	20241018	183400	33362130	4070	4070	4070	4070	0
39	20241018	183300	33362130	4070	4070	4070	4070	0
40	20241018	183200	33362130	4070	4070	4070	4070	0
41	20241018	183100	33362130	4070	4070	4070	4070	0
42	20241018	183000	33362130	4070	4070	4070	4070	0
43	20241018	182900	33362130	4070	4070	4070	4070	0
44	20241018	182800	33362130	4070	4070	4070	4070	0
45	20241018	182700	33362130	4070	4070	4070	4070	0
46	20241018	182600	33362130	4070	4070	4070	4070	0
47	20241018	182500	33362130	4070	4070	4070	4070	0
48	20241018	182400	33362130	4070	4070	4070	4070	0
49	20241018	182300	33362130	4070	4070	4070	4070	0
50	20241018	182200	33362130	4070	4070	4070	4070	0
51	20241018	182100	33362130	4070	4070	4070	4070	0
52	20241018	182000	33362130	4070	4070	4070	4070	0
53	20241018	181900	33362130	4070	4070	4070	4070	0
54	20241018	181800	33362130	4070	4070	4070	4070	0
55	20241018	181700	33362130	4070	4070	4070	4070	0
56	20241018	181600	33362130	4070	4070	4070	4070	0
57	20241018	181500	33362130	4070	4070	4070	4070	0
58	20241018	181400	33362130	4070	4070	4070	4070	0
59	20241018	181300	33362130	4070	4070	4070	4070	0
60	20241018	181200	33362130	4070	4070	4070	4070	0
61	20241018	181100	33362130	4070	4070	4070	4070	0
62	20241018	181000	33362130	4070	4070	4070	4070	144
63	20241018	180900	33362130	4070	4070	4070	4070	0
64	20241018	180800	33362130	4070	4070	4070	4070	0
65	20241018	180700	33362130	4070	4070	4070	4070	0
66	20241018	180600	33362130	4070	4070	4070	4070	0
67	20241018	180500	33362130	4070	4070	4070	4070	0
68	20241018	180400	33362130	4070	4070	4070	4070	0
69	20241018	180300	33362130	4070	4070	4070	4070	0
70	20241018	180200	33362130	4070	4070	4070	4070	0
71	20241018	180100	33362130	4070	4070	4070	4070	0
72	20241018	180000	33362130	4070	4070	4070	4070	0
73	20241018	175900	33362130	4070	4070	4070	4070	0
74	20241018	175800	33362130	4070	4070	4070	4070	0
75	20241018	175700	33362130	4070	4070	4070	4070	0
76	20241018	175600	33362130	4070	4070	4070	4070	0
77	20241018	175500	33362130	4070	4070	4070	4070	0
78	20241018	175400	33362130	4070	4070	4070	4070	0
79	20241018	175300	33362130	4070	4070	4070	4070	0
80	20241018	175200	33362130	4070	4070	4070	4070	0
81	20241018	175100	33362130	4070	4070	4070	4070	0
82	20241018	175000	33362130	4070	4070	4070	4070	0
83	20241018	174900	33362130	4070	4070	4070	4070	0
84	20241018	174800	33362130	4070	4070	4070	4070	0
85	20241018	174700	33362130	4070	4070	4070	4070	0
86	20241018	174600	33362130	4070	4070	4070	4070	0
87	20241018	174500	33362130	4070	4070	4070	4070	0
88	20241018	174400	33362130	4070	4070	4070	4070	0
89	20241018	174300	33362130	4070	4070	4070	4070	0
90	20241018	174200	33362130	4070	4070	4070	4070	0
91	20241018	174100	33362130	4070	4070	4070	4070	0
92	20241018	174000	33362130	4070	4070	4070	4070	144
93	20241018	173900	33362130	4070	4070	4070	4070	0
94	20241018	173800	33362130	4070	4070	4070	4070	0
95	20241018	173700	33362130	4070	4070	4070	4070	0
96	20241018	173600	33362130	4070	4070	4070	4070	0
97	20241018	173500	33362130	4070	4070	4070	4070	0
98	20241018	173400	33362130	4070	4070	4070	4070	0
99	20241018	173300	33362130	4070	4070	4070	4070	0
100	20241018	173200	33362130	4070	4070	4070	4070	0
101	20241018	173100	33362130	4070	4070	4070	4070	0
102	20241018	173000	33362130	4070	4070	4070	4070	0
103	20241018	172900	33362130	4070	4070	4070	4070	0
104	20241018	172800	33362130	4070	4070	4070	4070	0
105	20241018	172700	33362130	4070	4070	4070	4070	0
106	20241018	172600	33362130	4070	4070	4070	4070	0
107	20241018	172500	33362130	4070	4070	4070	4070	0
108	20241018	172400	33362130	4070	4070	4070	4070	0
109	20241018	172300	33362130	4070	4070	4070	4070	0
110	20241018	172200	33362130	4070	4070	4070	4070	0
111	20241018	172100	33362130	4070	4070	4070	4070	0
112	20241018	172000	33362130	4070	4070	4070	4070	0
113	20241018	171900	33362130	4070	4070	4070	4070	0
114	20241018	171800	33362130	4070	4070	4070	4070	0
115	20241018	171700	33362130	4070	4070	4070	4070	0
116	20241018	171600	33362130	4070	4070	4070	4070	0
117	20241018	171500	33362130	4070	4070	4070	4070	0
118	20241018	171400	33362130	4070	4070	4070	4070	0
119	20241018	171300	33362130	4070	4070	4070	4070	0
120	20241018	171200	33362130	4070	4070	4070	4070	0
121	20241018	171100	33362130	4070	4070	4070	4070	0
122	20241018	171000	33362130	4070	4070	4070	4070	144
123	20241018	170900	33362130	4070	4070	4070	4070	0
124	20241018	170800	33362130	4070	4070	4070	4070	0
125	20241018	170700	33362130	4070	4070	4070	4070	0
126	20241018	170600	33362130	4070	4070	4070	4070	0
127	20241018	170500	33362130	4070	4070	4070	4070	0
128	20241018	170400	33362130	4070	4070	4070	4070	0
129	20241018	170300	33362130	4070	4070	4070	4070	0
130	20241018	170200	33362130	4070	4070	4070	4070	0
131	20241018	170100	33362130	4070	4070	4070	4070	0
132	20241018	170000	33362130	4070	4070	4070	4070	0
133	20241018	165900	33362130	4070	4070	4070	4070	0
134	20241018	165800	33362130	4070	4070	4070	4070	0
135	20241018	165700	33362130	4070	4070	4070	4070	0
136	20241018	165600	33362130	4070	4070	4070	4070	0
137	20241018	165500	33362130	4070	4070	4070	4070	0
138	20241018	165400	33362130	4070	4070	4070	4070	0
139	20241018	165300	33362130	4070	4070	4070	4070	0
140	20241018	165200	33362130	4070	4070	4070	4070	0
141	20241018	165100	33362130	4070	4070	4070	4070	0
142	20241018	165000	33362130	4070	4070	4070	4070	0
143	20241018	164900	33362130	4070	4070	4070	4070	0
144	20241018	164800	33362130	4070	4070	4070	4070	0
145	20241018	164700	33362130	4070	4070	4070	4070	0
146	20241018	164600	33362130	4070	4070	4070	4070	0
147	20241018	164500	33362130	4070	4070	4070	4070	0
148	20241018	164400	33362130	4070	4070	4070	4070	0
149	20241018	164300	33362130	4070	4070	4070	4070	0
150	20241018	164200	33362130	4070	4070	4070	4070	0
151	20241018	164100	33362130	4070	4070	4070	4070	0
152	20241018	164000	33362130	4070	4070	4070	4070	144
153	20241018	163900	33362130	4070	4070	4070	4070	0
154	20241018	163800	33362130	4070	4070	4070	4070	0
155	20241018	163700	33362130	4070	4070	4070	4070	0
156	20241018	163600	33362130	4070	4070	4070	4070	0
157	20241018	163500	33362130	4070	4070	4070	4070	0
158	20241018	163400	33362130	4070	4070	4070	4070	0
159	20241018	163300	33362130	4070	4070	4070	4070	0
160	20241018	163200	33362130	4070	4070	4070	4070	0
161	20241018	163100	33362130	4070	4070	4070	4070	0
162	20241018	163000	33362130	4070	4070	4070	4070	0
163	20241018	162900	33362130	4070	4070	4070	4070	0
164	20241018	162800	33362130	4070	4070	4070	4070	0
165	20241018	162700	33362130	4070	4070	4070	4070	0
166	20241018	162600	33362130	4070	4070	4070	4070	0
167	20241018	162500	33362130	4070	4070	4070	4070	0
168	20241018	162400	33362130	4070	4070	4070	4070	0
169	20241018	162300	33362130	4070	4070	4070	4070	0
170	20241018	162200	33362130	4070	4070	4070	4070	0
171	20241018	162100	33362130	4070	4070	4070	4070	0
172	20241018	162000	33362130	4070	4070	4070	4070	0
173	20241018	161900	33362130	4070	4070	4070	4070	0
174	20241018	161800	33362130	4070	4070	4070	4070	0
175	20241018	161700	33362130	4070	4070	4070	4070	0
176	20241018	161600	33362130	4070	4070	4070	4070	0
177	20241018	161500	33362130	4070	4070	4070	4070	0
178	20241018	161400	33362130	4070	4070	4070	4070	0
179	20241018	161300	33362130	4070	4070	4070	4070	0
180	20241018	161200	33362130	4070	4070	4070	4070	0
181	20241018	161100	33362130	4070	4070	4070	4070	0
182	20241018	161000	33362130	4070	4070	4070	4070	144
183	20241018	160900	33362130	4070	4070	4070	4070	0
184	20241018	160800	33362130	4070	4070	4070	4070	0
185	20241018	160700	33362130	4070	4070	4070	4070	0
186	20241018	160600	33362130	4070	4070	4070	4070	0
187	20241018	160500	33362130	4070	4070	4070	4070	0
188	20241018	160400	33362130	4070	4070	4070	4070	0
189	20241018	160300	33362130	4070	4070	4070	4070	0
190	20241018	160200	33362130	4070	4070	4070	4070	0
191	20241018	160100	33362130	4070	4070	4070	4070	0
192	20241018	160000	33362130	4070	4070	4070	4070	0
193	20241018	155900	33362130	4070	4070	4070	4070	0
194	20241018	155800	33362130	4070	4070	4070	4070	0
195	20241018	155700	33362130	4070	4070	4070	4070	0
196	20241018	155600	33362130	4070	4070	4070	4070	0
197	20241018	155500	33362130	4070	4070	4070	4070	0
198	20241018	155400	33362130	4070	4070	4070	4070	0
199	20241018	155300	33362130	4070	4070	4070	4070	0
200	20241018	155200	33362130	4070	4070	4070	4070	0
201	20241018	155100	33362130	4070	4070	4070	4070	0
202	20241018	155000	33362130	4070	4070	4070	4070	0
203	20241018	154900	33362130	4070	4070	4070	4070	0
204	20241018	154800	33362130	4070	4070	4070	4070	0
205	20241018	154700	33362130	4070	4070	4070	4070	0
206	20241018	154600	33362130	4070	4070	4070	4070	0
207	20241018	154500	33362130	4070	4070	4070	4070	0
208	20241018	154400	33362130	4070	4070	4070	4070	0
209	20241018	154300	33362130	4070	4070	4070	4070	0
210	20241018	154200	33362130	4070	4070	4070	4070	0
211	20241018	154100	33362130	4070	4070	4070	4070	0
212	20241018	154000	33362130	4070	4070	4070	4070	144
213	20241018	153900	33362130	4070	4070	4070	4070	0
214	20241018	153800	33362130	4070	4070	4070	4070	0
215	20241018	153700	33362130	4070	4070	4070	4070	0
216	20241018	153600	33362130	4070	4070	4070	4070	0
217	20241018	153500	33362130	4070	4070	4070	4070	0
218	20241018	153400	33362130	4070	4070	4070	4070	0
219	20241018	153300	33362130	4070	4070	4070	4070	0
220	20241018	153200	33362130	4070	4070	4070	4070	0
221	20241018	153100	33362130	4070	4070	4070	4070	0
222	20241018	153000	33362130	4070	4070	4070	4070	144
223	20241018	152900	32776050	4065	4065	4065	4065	0
224	20241018	152800	32776050	4065	4065	4065	4065	0
225	20241018	152700	32776050	4065	4065	4065	4065	0
226	20241018	152600	32776050	4065	4065	4065	4065	0
227	20241018	152500	32776050	4065	4065	4065	4065	0
228	20241018	152400	32776050	4065	4065	4065	4065	0
229	20241018	152300	32776050	4065	4065	4065	4065	0
230	20241018	152200	32776050	4065	4065	4065	4065	0
231	20241018	152100	32776050	4065	4065	4065	4065	0
232	20241018	152000	32776050	4065	4065	4065	4065	0
233	20241018	151900	32776050	4065	4065	4065	4065	0
234	20241018	151800	32776050	4065	4065	4065	4065	0
235	20241018	151700	32776050	4065	4065	4065	4065	0
236	20241018	151600	32776050	4065	4065	4065	4065	10
237	20241018	151500	32735400	4070	4070	4070	4070	50
238	20241018	151400	32531900	4070	4060	4070	4060	310
239	20241018	151300	31273200	4070	4070	4070	4070	1
240	20241018	151200	31269130	4060	4060	4060	4060	0
241	20241018	151100	31269130	4060	4060	4060	4060	0
242	20241018	151000	31269130	4060	4060	4060	4060	0
243	20241018	150900	31269130	4060	4060	4060	4060	0
244	20241018	150800	31269130	4060	4060	4060	4060	0
245	20241018	150700	31269130	4060	4070	4070	4060	1280
246	20241018	150600	26067955	4080	4080	4080	4080	0
247	20241018	150500	26067955	4080	4080	4080	4080	0
248	20241018	150400	26067955	4080	4080	4080	4080	0
249	20241018	150300	26067955	4080	4080	4080	4080	0
250	20241018	150200	26067955	4080	4080	4080	4080	33
251	20241018	150100	25933315	4080	4080	4080	4080	2
252	20241018	150000	25925155	4090	4090	4090	4090	0
253	20241018	145900	25925155	4090	4090	4090	4090	0
254	20241018	145800	25925155	4090	4090	4090	4090	0
255	20241018	145700	25925155	4090	4090	4090	4090	0
256	20241018	145600	25925155	4090	4090	4090	4090	0
257	20241018	145500	25925155	4090	4090	4090	4090	0
258	20241018	145400	25925155	4090	4080	4090	4070	2004
259	20241018	145300	17763705	4080	4080	4080	4080	0
260	20241018	145200	17763705	4080	4080	4080	4080	0
261	20241018	145100	17763705	4080	4080	4080	4080	0
262	20241018	145000	17763705	4080	4080	4080	4080	0
263	20241018	144900	17763705	4080	4080	4080	4080	0
264	20241018	144800	17763705	4080	4080	4080	4080	2
265	20241018	144700	17755545	4080	4080	4080	4080	1
266	20241018	144600	17751465	4090	4090	4090	4090	0
267	20241018	144500	17751465	4090	4090	4090	4090	0
268	20241018	144400	17751465	4090	4090	4090	4090	0
269	20241018	144300	17751465	4090	4090	4090	4090	0
270	20241018	144200	17751465	4090	4090	4090	4090	0
271	20241018	144100	17751465	4090	4090	4090	4090	0
272	20241018	144000	17751465	4090	4090	4090	4090	0
273	20241018	143900	17751465	4090	4090	4090	4090	0
274	20241018	143800	17751465	4090	4090	4090	4090	0
275	20241018	143700	17751465	4090	4090	4090	4090	0
276	20241018	143600	17751465	4090	4090	4090	4090	0
277	20241018	143500	17751465	4090	4090	4090	4090	0
278	20241018	143400	17751465	4090	4090	4090	4090	0
279	20241018	143300	17751465	4090	4090	4090	4090	0
280	20241018	143200	17751465	4090	4090	4090	4090	0
281	20241018	143100	17751465	4090	4090	4090	4090	0
282	20241018	143000	17751465	4090	4090	4090	4090	0
283	20241018	142900	17751465	4090	4090	4090	4090	0
284	20241018	142800	17751465	4090	4090	4090	4090	0
285	20241018	142700	17751465	4090	4090	4090	4090	10
286	20241018	142600	17710565	4090	4090	4090	4090	0
287	20241018	142500	17710565	4090	4090	4090	4090	0
288	20241018	142400	17710565	4090	4090	4090	4090	0
289	20241018	142300	17710565	4090	4090	4090	4090	0
290	20241018	142200	17710565	4090	4090	4090	4090	0
291	20241018	142100	17710565	4090	4090	4090	4090	0
292	20241018	142000	17710565	4090	4090	4090	4090	0
293	20241018	141900	17710565	4090	4090	4090	4090	0
294	20241018	141800	17710565	4090	4090	4090	4090	0
295	20241018	141700	17710565	4090	4090	4090	4090	0
296	20241018	141600	17710565	4090	4090	4090	4090	0
297	20241018	141500	17710565	4090	4090	4090	4090	2
298	20241018	141400	17702385	4080	4080	4080	4080	0
299	20241018	141300	17702385	4080	4080	4080	4080	0
300	20241018	141200	17702385	4080	4080	4080	4080	0
301	20241018	141100	17702385	4080	4080	4080	4080	0
302	20241018	141000	17702385	4080	4080	4080	4080	29
303	20241018	140900	17584065	4080	4080	4080	4080	6
304	20241018	140800	17559585	4080	4080	4080	4080	0
305	20241018	140700	17559585	4080	4080	4080	4080	20
306	20241018	140600	17477985	4080	4080	4080	4080	0
307	20241018	140500	17477985	4080	4080	4080	4080	0
308	20241018	140400	17477985	4080	4080	4080	4080	0
309	20241018	140300	17477985	4080	4080	4080	4080	164
310	20241018	140200	16808865	4085	4085	4085	4085	16
311	20241018	140100	16743505	4090	4090	4090	4090	0
312	20241018	140000	16743505	4090	4090	4090	4090	0
313	20241018	135900	16743505	4090	4090	4090	4090	0
314	20241018	135800	16743505	4090	4090	4090	4090	0
315	20241018	135700	16743505	4090	4090	4090	4090	0
316	20241018	135600	16743505	4090	4090	4090	4090	10
317	20241018	135500	16702605	4085	4085	4085	4085	0
318	20241018	135400	16702605	4085	4085	4085	4085	0
319	20241018	135300	16702605	4085	4085	4085	4085	0
320	20241018	135200	16702605	4085	4085	4085	4085	0
321	20241018	135100	16702605	4085	4085	4085	4085	0
322	20241018	135000	16702605	4085	4085	4085	4085	0
323	20241018	134900	16702605	4085	4085	4085	4085	0
324	20241018	134800	16702605	4085	4085	4085	4085	0
325	20241018	134700	16702605	4085	4085	4085	4085	0
326	20241018	134600	16702605	4085	4085	4085	4085	0
327	20241018	134500	16702605	4085	4085	4085	4085	0
328	20241018	134400	16702605	4085	4085	4085	4085	0
329	20241018	134300	16702605	4085	4085	4085	4085	0
330	20241018	134200	16702605	4085	4085	4085	4085	0
331	20241018	134100	16702605	4085	4085	4085	4085	0
332	20241018	134000	16702605	4085	4085	4085	4085	0
333	20241018	133900	16702605	4085	4085	4085	4085	0
334	20241018	133800	16702605	4085	4085	4085	4085	0
335	20241018	133700	16702605	4085	4085	4085	4085	0
336	20241018	133600	16702605	4085	4085	4085	4085	0
337	20241018	133500	16702605	4085	4085	4085	4085	0
338	20241018	133400	16702605	4085	4085	4085	4085	0
339	20241018	133300	16702605	4085	4085	4085	4085	4
340	20241018	133200	16686265	4085	4090	4090	4085	3
341	20241018	133100	16674000	4085	4085	4085	4085	0
342	20241018	133000	16674000	4085	4085	4085	4085	0
343	20241018	132900	16674000	4085	4085	4085	4085	0
344	20241018	132800	16674000	4085	4085	4085	4085	0
345	20241018	132700	16674000	4085	4085	4085	4085	0
346	20241018	132600	16674000	4085	4085	4085	4085	0
347	20241018	132500	16674000	4085	4085	4085	4085	0
348	20241018	132400	16674000	4085	4085	4085	4085	0
349	20241018	132300	16674000	4085	4085	4085	4085	0
350	20241018	132200	16674000	4085	4085	4085	4085	7
351	20241018	132100	16645405	4085	4085	4085	4085	0
352	20241018	132000	16645405	4085	4085	4085	4085	0
353	20241018	131900	16645405	4085	4085	4085	4085	0
354	20241018	131800	16645405	4085	4085	4085	4085	1
355	20241018	131700	16641320	4075	4075	4075	4075	0
356	20241018	131600	16641320	4075	4085	4085	4075	750
357	20241018	131500	13583195	4085	4085	4085	4085	0
358	20241018	131400	13583195	4085	4085	4085	4085	0
359	20241018	131300	13583195	4085	4085	4085	4085	0
360	20241018	131200	13583195	4085	4085	4085	4085	19
361	20241018	131100	13505580	4085	4085	4085	4085	0
362	20241018	131000	13505580	4085	4085	4085	4085	0
363	20241018	130900	13505580	4085	4085	4085	4085	1
364	20241018	130800	13501495	4090	4090	4090	4090	0
365	20241018	130700	13501495	4090	4090	4090	4090	0
366	20241018	130600	13501495	4090	4090	4090	4090	0
367	20241018	130500	13501495	4090	4090	4090	4090	0
368	20241018	130400	13501495	4090	4090	4090	4090	30
369	20241018	130300	13378795	4085	4085	4085	4085	306
370	20241018	130200	12128785	4080	4080	4080	4080	0
371	20241018	130100	12128785	4080	4080	4080	4080	0
372	20241018	130000	12128785	4080	4080	4080	4080	1
373	20241018	125900	12124705	4080	4080	4080	4080	14
374	20241018	125800	12067585	4080	4080	4080	4080	0
375	20241018	125700	12067585	4080	4080	4080	4080	0
376	20241018	125600	12067585	4080	4080	4080	4080	0
377	20241018	125500	12067585	4080	4080	4080	4080	10
378	20241018	125400	12026785	4080	4075	4080	4075	4
379	20241018	125300	12010475	4080	4080	4080	4080	0
380	20241018	125200	12010475	4080	4080	4080	4080	0
381	20241018	125100	12010475	4080	4080	4080	4080	0
382	20241018	125000	12010475	4080	4080	4080	4080	0
383	20241018	124900	12010475	4080	4080	4080	4080	0
384	20241018	124800	12010475	4080	4080	4080	4080	5
385	20241018	124700	11990075	4075	4080	4080	4075	420
386	20241018	124600	10277085	4080	4080	4080	4080	262
387	20241018	124500	9208125	4085	4085	4085	4085	5
388	20241018	124400	9187700	4085	4085	4085	4080	111
389	20241018	124300	8734765	4085	4085	4085	4085	0
390	20241018	124200	8734765	4085	4085	4085	4085	50
391	20241018	124100	8530515	4090	4090	4090	4090	0
392	20241018	124000	8530515	4090	4090	4090	4090	0
393	20241018	123900	8530515	4090	4090	4090	4090	49
394	20241018	123800	8330105	4090	4090	4090	4090	0
395	20241018	123700	8330105	4090	4090	4090	4090	0
396	20241018	123600	8330105	4090	4090	4090	4090	20
397	20241018	123500	8248305	4090	4090	4090	4090	0
398	20241018	123400	8248305	4090	4090	4090	4090	1
399	20241018	123300	8244215	4090	4090	4090	4090	0
400	20241018	123200	8244215	4090	4090	4090	4090	0
401	20241018	123100	8244215	4090	4090	4090	4090	0
402	20241018	123000	8244215	4090	4090	4090	4090	0
403	20241018	122900	8244215	4090	4090	4090	4090	0
404	20241018	122800	8244215	4090	4090	4090	4090	0
405	20241018	122700	8244215	4090	4090	4090	4090	0
406	20241018	122600	8244215	4090	4090	4090	4090	15
407	20241018	122500	8182865	4090	4090	4090	4090	0
408	20241018	122400	8182865	4090	4090	4090	4090	0
409	20241018	122300	8182865	4090	4090	4090	4090	0
410	20241018	122200	8182865	4090	4090	4090	4090	1
411	20241018	122100	8178775	4090	4090	4090	4090	0
412	20241018	122000	8178775	4090	4095	4095	4090	49
413	20241018	121900	7978245	4095	4095	4095	4095	0
414	20241018	121800	7978245	4095	4095	4095	4095	0
415	20241018	121700	7978245	4095	4095	4095	4095	0
416	20241018	121600	7978245	4095	4095	4095	4095	0
417	20241018	121500	7978245	4095	4095	4095	4095	0
418	20241018	121400	7978245	4095	4095	4095	4095	0
419	20241018	121300	7978245	4095	4095	4095	4095	0
420	20241018	121200	7978245	4095	4095	4095	4095	0
421	20241018	121100	7978245	4095	4095	4095	4095	0
422	20241018	121000	7978245	4095	4095	4095	4095	0
423	20241018	120900	7978245	4095	4095	4095	4095	0
424	20241018	120800	7978245	4095	4095	4095	4095	0
425	20241018	120700	7978245	4095	4095	4095	4095	0
426	20241018	120600	7978245	4095	4095	4095	4095	0
427	20241018	120500	7978245	4095	4095	4095	4095	0
428	20241018	120400	7978245	4095	4095	4095	4095	0
429	20241018	120300	7978245	4095	4095	4095	4095	0
430	20241018	120200	7978245	4095	4095	4095	4095	0
431	20241018	120100	7978245	4095	4095	4095	4095	0
432	20241018	120000	7978245	4095	4095	4095	4095	0
433	20241018	115900	7978245	4095	4095	4095	4095	0
434	20241018	115800	7978245	4095	4095	4095	4095	0
435	20241018	115700	7978245	4095	4095	4095	4095	0
436	20241018	115600	7978245	4095	4095	4095	4095	0
437	20241018	115500	7978245	4095	4095	4095	4095	0
438	20241018	115400	7978245	4095	4095	4095	4095	0
439	20241018	115300	7978245	4095	4095	4095	4095	0
440	20241018	115200	7978245	4095	4095	4095	4095	0
441	20241018	115100	7978245	4095	4095	4095	4095	0
442	20241018	115000	7978245	4095	4095	4095	4095	0
443	20241018	114900	7978245	4095	4095	4095	4095	0
444	20241018	114800	7978245	4095	4095	4095	4095	0
445	20241018	114700	7978245	4095	4095	4095	4095	0
446	20241018	114600	7978245	4095	4095	4095	4095	0
447	20241018	114500	7978245	4095	4095	4095	4095	0
448	20241018	114400	7978245	4095	4095	4095	4095	0
449	20241018	114300	7978245	4095	4095	4095	4095	0
450	20241018	114200	7978245	4095	4095	4095	4095	0
451	20241018	114100	7978245	4095	4095	4095	4095	0
452	20241018	114000	7978245	4095	4095	4095	4095	0
453	20241018	113900	7978245	4095	4095	4095	4095	0
454	20241018	113800	7978245	4095	4095	4095	4095	1
455	20241018	113700	7974150	4080	4085	4085	4080	10
456	20241018	113600	7933340	4080	4080	4080	4080	0
457	20241018	113500	7933340	4080	4080	4080	4080	0
458	20241018	113400	7933340	4080	4080	4080	4080	0
459	20241018	113300	7933340	4080	4080	4080	4080	0
460	20241018	113200	7933340	4080	4080	4080	4080	0
461	20241018	113100	7933340	4080	4080	4080	4080	1
462	20241018	113000	7929260	4085	4080	4085	4080	6
463	20241018	112900	7904760	4080	4080	4080	4080	0
464	20241018	112800	7904760	4080	4080	4080	4080	2
465	20241018	112700	7896600	4080	4080	4080	4080	0
466	20241018	112600	7896600	4080	4080	4080	4080	0
467	20241018	112500	7896600	4080	4080	4080	4080	10
468	20241018	112400	7855800	4080	4080	4080	4080	0
469	20241018	112300	7855800	4080	4080	4080	4080	0
470	20241018	112200	7855800	4080	4080	4080	4080	0
471	20241018	112100	7855800	4080	4080	4080	4080	0
472	20241018	112000	7855800	4080	4080	4080	4080	0
473	20241018	111900	7855800	4080	4080	4080	4080	1
474	20241018	111800	7851720	4080	4080	4080	4080	1
475	20241018	111700	7847640	4085	4085	4085	4085	2
476	20241018	111600	7839470	4085	4085	4085	4085	0
477	20241018	111500	7839470	4085	4085	4085	4085	0
478	20241018	111400	7839470	4085	4085	4085	4085	0
479	20241018	111300	7839470	4085	4085	4085	4085	271
480	20241018	111200	6732435	4085	4085	4085	4085	0
481	20241018	111100	6732435	4085	4085	4085	4085	0
482	20241018	111000	6732435	4085	4085	4085	4085	0
483	20241018	110900	6732435	4085	4085	4085	4085	0
484	20241018	110800	6732435	4085	4085	4085	4085	84
485	20241018	110700	6389295	4085	4085	4085	4085	0
486	20241018	110600	6389295	4085	4085	4085	4085	0
487	20241018	110500	6389295	4085	4085	4085	4085	0
488	20241018	110400	6389295	4085	4085	4085	4085	0
489	20241018	110300	6389295	4085	4085	4085	4085	1
490	20241018	110200	6385210	4085	4085	4085	4085	20
491	20241018	110100	6303510	4085	4085	4085	4085	0
492	20241018	110000	6303510	4085	4085	4085	4085	0
493	20241018	105900	6303510	4085	4085	4085	4085	0
494	20241018	105800	6303510	4085	4085	4085	4085	2
495	20241018	105700	6295340	4090	4090	4090	4090	150
496	20241018	105600	5681840	4090	4090	4090	4090	0
497	20241018	105500	5681840	4090	4090	4090	4090	1
498	20241018	105400	5677750	4100	4100	4100	4100	0
499	20241018	105300	5677750	4100	4100	4100	4100	0
500	20241018	105200	5677750	4100	4100	4100	4100	0
501	20241018	105100	5677750	4100	4100	4100	4100	0
502	20241018	105000	5677750	4100	4100	4100	4100	0
503	20241018	104900	5677750	4100	4100	4100	4100	1
504	20241018	104800	5673650	4090	4090	4090	4090	0
505	20241018	104700	5673650	4090	4090	4090	4090	0
506	20241018	104600	5673650	4090	4090	4090	4090	0
507	20241018	104500	5673650	4090	4090	4090	4090	0
508	20241018	104400	5673650	4090	4090	4090	4090	0
509	20241018	104300	5673650	4090	4090	4090	4090	0
510	20241018	104200	5673650	4090	4090	4090	4090	0
511	20241018	104100	5673650	4090	4090	4090	4090	0
512	20241018	104000	5673650	4090	4090	4090	4090	1
513	20241018	103900	5669560	4090	4090	4090	4090	0
514	20241018	103800	5669560	4090	4090	4090	4090	0
515	20241018	103700	5669560	4090	4090	4090	4090	0
516	20241018	103600	5669560	4090	4090	4090	4090	0
517	20241018	103500	5669560	4090	4090	4090	4090	0
518	20241018	103400	5669560	4090	4090	4090	4090	0
519	20241018	103300	5669560	4090	4090	4090	4090	0
520	20241018	103200	5669560	4090	4090	4090	4090	0
521	20241018	103100	5669560	4090	4090	4090	4090	0
522	20241018	103000	5669560	4090	4090	4090	4090	0
523	20241018	102900	5669560	4090	4090	4090	4090	0
524	20241018	102800	5669560	4090	4090	4090	4090	0
525	20241018	102700	5669560	4090	4090	4090	4090	11
526	20241018	102600	5624570	4100	4100	4100	4100	0
527	20241018	102500	5624570	4100	4100	4100	4100	0
528	20241018	102400	5624570	4100	4100	4100	4100	0
529	20241018	102300	5624570	4100	4100	4100	4100	0
530	20241018	102200	5624570	4100	4100	4100	4100	0
531	20241018	102100	5624570	4100	4100	4100	4100	0
532	20241018	102000	5624570	4100	4100	4100	4100	0
533	20241018	101900	5624570	4100	4100	4100	4100	0
534	20241018	101800	5624570	4100	4100	4100	4100	0
535	20241018	101700	5624570	4100	4100	4100	4100	0
536	20241018	101600	5624570	4100	4095	4100	4095	4
537	20241018	101500	5608185	4085	4085	4085	4085	0
538	20241018	101400	5608185	4085	4085	4085	4085	0
539	20241018	101300	5608185	4085	4085	4085	4085	0
540	20241018	101200	5608185	4085	4085	4085	4085	0
541	20241018	101100	5608185	4085	4085	4085	4085	0
542	20241018	101000	5608185	4085	4085	4085	4085	0
543	20241018	100900	5608185	4085	4085	4085	4085	0
544	20241018	100800	5608185	4085	4085	4085	4085	0
545	20241018	100700	5608185	4085	4085	4085	4085	0
546	20241018	100600	5608185	4085	4085	4085	4085	0
547	20241018	100500	5608185	4085	4085	4085	4085	100
548	20241018	100400	5199685	4085	4085	4085	4085	0
549	20241018	100300	5199685	4085	4085	4085	4085	0
550	20241018	100200	5199685	4085	4085	4085	4085	0
551	20241018	100100	5199685	4085	4085	4085	4085	0
552	20241018	100000	5199685	4085	4085	4085	4085	0
553	20241018	095900	5199685	4085	4085	4085	4085	0
554	20241018	095800	5199685	4085	4085	4085	4085	0
555	20241018	095700	5199685	4085	4090	4090	4085	200
556	20241018	095600	4382635	4090	4090	4090	4090	3
557	20241018	095500	4370365	4095	4095	4095	4095	0
558	20241018	095400	4370365	4095	4095	4095	4095	0
559	20241018	095300	4370365	4095	4095	4095	4095	0
560	20241018	095200	4370365	4095	4095	4095	4095	0
561	20241018	095100	4370365	4095	4095	4095	4095	0
562	20241018	095000	4370365	4095	4095	4095	4095	0
563	20241018	094900	4370365	4095	4095	4095	4095	0
564	20241018	094800	4370365	4095	4095	4095	4095	0
565	20241018	094700	4370365	4095	4095	4095	4095	0
566	20241018	094600	4370365	4095	4095	4095	4095	0
567	20241018	094500	4370365	4095	4095	4095	4095	0
568	20241018	094400	4370365	4095	4095	4095	4095	1
569	20241018	094300	4366270	4095	4095	4095	4095	0
570	20241018	094200	4366270	4095	4095	4095	4095	25
571	20241018	094100	4263895	4095	4095	4095	4095	3
572	20241018	094000	4251610	4095	4095	4095	4095	0
573	20241018	093900	4251610	4095	4095	4095	4095	0
574	20241018	093800	4251610	4095	4095	4095	4095	5
575	20241018	093700	4231135	4095	4095	4095	4095	11
576	20241018	093600	4186090	4090	4090	4090	4090	6
577	20241018	093500	4161550	4090	4090	4090	4090	0
578	20241018	093400	4161550	4090	4090	4090	4090	3
579	20241018	093300	4149280	4090	4090	4090	4090	0
580	20241018	093200	4149280	4090	4090	4090	4090	2
581	20241018	093100	4141100	4085	4085	4085	4085	0
582	20241018	093000	4141100	4085	4085	4085	4085	0
583	20241018	092900	4141100	4085	4085	4085	4085	0
584	20241018	092800	4141100	4085	4085	4085	4085	0
585	20241018	092700	4141100	4085	4085	4085	4085	0
586	20241018	092600	4141100	4085	4085	4085	4085	0
587	20241018	092500	4141100	4085	4085	4085	4085	141
588	20241018	092400	3565115	4085	4085	4085	4085	0
589	20241018	092300	3565115	4085	4085	4085	4085	50
590	20241018	092200	3360865	4085	4085	4085	4085	10
591	20241018	092100	3320015	4085	4085	4085	4085	16
592	20241018	092000	3254655	4085	4085	4085	4085	5
593	20241018	091900	3234230	4090	4090	4090	4090	0
594	20241018	091800	3234230	4090	4090	4090	4090	0
595	20241018	091700	3234230	4090	4090	4090	4090	0
596	20241018	091600	3234230	4090	4090	4090	4090	0
597	20241018	091500	3234230	4090	4090	4090	4090	51
598	20241018	091400	3025640	4095	4095	4095	4095	0
599	20241018	091300	3025640	4095	4095	4095	4095	0
600	20241018	091200	3025640	4095	4095	4095	4095	0
601	20241018	091100	3025640	4095	4095	4095	4095	0
602	20241018	091000	3025640	4095	4100	4100	4095	81
603	20241018	090900	2693560	4100	4100	4100	4100	1
604	20241018	090800	2689460	4100	4100	4100	4100	0
605	20241018	090700	2689460	4100	4100	4100	4100	0
606	20241018	090600	2689460	4100	4100	4100	4100	0
607	20241018	090500	2689460	4100	4100	4100	4100	0
608	20241018	090400	2689460	4100	4100	4100	4100	3
609	20241018	090300	2677160	4100	4100	4100	4100	10
610	20241018	090200	2636160	4100	4100	4100	4100	0
611	20241018	090100	2636160	4100	4100	4100	4100	23
612	20241018	090000	2541860	4100	4080	4100	4080	623