KissMeData/004840/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184400	31807495	4605	4605	4605	4605	94
3	20241018	184300	31807495	4605	4605	4605	4605	0
4	20241018	184200	31807495	4605	4605	4605	4605	0
5	20241018	184100	31807495	4605	4605	4605	4605	0
6	20241018	184000	31807495	4605	4605	4605	4605	0
7	20241018	183900	31807495	4605	4605	4605	4605	0
8	20241018	183800	31807495	4605	4605	4605	4605	0
9	20241018	183700	31807495	4605	4605	4605	4605	0
10	20241018	183600	31807495	4605	4605	4605	4605	0
11	20241018	183500	31807495	4605	4605	4605	4605	0
12	20241018	183400	31807495	4605	4605	4605	4605	0
13	20241018	183300	31807495	4605	4605	4605	4605	0
14	20241018	183200	31807495	4605	4605	4605	4605	0
15	20241018	183100	31807495	4605	4605	4605	4605	0
16	20241018	183000	31807495	4605	4605	4605	4605	0
17	20241018	182900	31807495	4605	4605	4605	4605	0
18	20241018	182800	31807495	4605	4605	4605	4605	0
19	20241018	182700	31807495	4605	4605	4605	4605	0
20	20241018	182600	31807495	4605	4605	4605	4605	0
21	20241018	182500	31807495	4605	4605	4605	4605	0
22	20241018	182400	31807495	4605	4605	4605	4605	0
23	20241018	182300	31807495	4605	4605	4605	4605	0
24	20241018	182200	31807495	4605	4605	4605	4605	0
25	20241018	182100	31807495	4605	4605	4605	4605	0
26	20241018	182000	31807495	4605	4605	4605	4605	0
27	20241018	181900	31807495	4605	4605	4605	4605	0
28	20241018	181800	31807495	4605	4605	4605	4605	0
29	20241018	181700	31807495	4605	4605	4605	4605	0
30	20241018	181600	31807495	4605	4605	4605	4605	0
31	20241018	181500	31807495	4605	4605	4605	4605	0
32	20241018	181400	31807495	4605	4605	4605	4605	94
33	20241018	181300	31807495	4605	4605	4605	4605	0
34	20241018	181200	31807495	4605	4605	4605	4605	0
35	20241018	181100	31807495	4605	4605	4605	4605	0
36	20241018	181000	31807495	4605	4605	4605	4605	0
37	20241018	180900	31807495	4605	4605	4605	4605	0
38	20241018	180800	31807495	4605	4605	4605	4605	0
39	20241018	180700	31807495	4605	4605	4605	4605	0
40	20241018	180600	31807495	4605	4605	4605	4605	0
41	20241018	180500	31807495	4605	4605	4605	4605	0
42	20241018	180400	31807495	4605	4605	4605	4605	0
43	20241018	180300	31807495	4605	4605	4605	4605	0
44	20241018	180200	31807495	4605	4605	4605	4605	0
45	20241018	180100	31807495	4605	4605	4605	4605	0
46	20241018	180000	31807495	4605	4605	4605	4605	0
47	20241018	175900	31807495	4605	4605	4605	4605	0
48	20241018	175800	31807495	4605	4605	4605	4605	0
49	20241018	175700	31807495	4605	4605	4605	4605	0
50	20241018	175600	31807495	4605	4605	4605	4605	0
51	20241018	175500	31807495	4605	4605	4605	4605	0
52	20241018	175400	31807495	4605	4605	4605	4605	0
53	20241018	175300	31807495	4605	4605	4605	4605	0
54	20241018	175200	31807495	4605	4605	4605	4605	0
55	20241018	175100	31807495	4605	4605	4605	4605	0
56	20241018	175000	31807495	4605	4605	4605	4605	0
57	20241018	174900	31807495	4605	4605	4605	4605	0
58	20241018	174800	31807495	4605	4605	4605	4605	0
59	20241018	174700	31807495	4605	4605	4605	4605	0
60	20241018	174600	31807495	4605	4605	4605	4605	0
61	20241018	174500	31807495	4605	4605	4605	4605	0
62	20241018	174400	31807495	4605	4605	4605	4605	94
63	20241018	174300	31807495	4605	4605	4605	4605	0
64	20241018	174200	31807495	4605	4605	4605	4605	0
65	20241018	174100	31807495	4605	4605	4605	4605	0
66	20241018	174000	31807495	4605	4605	4605	4605	0
67	20241018	173900	31807495	4605	4605	4605	4605	0
68	20241018	173800	31807495	4605	4605	4605	4605	0
69	20241018	173700	31807495	4605	4605	4605	4605	0
70	20241018	173600	31807495	4605	4605	4605	4605	0
71	20241018	173500	31807495	4605	4605	4605	4605	0
72	20241018	173400	31807495	4605	4605	4605	4605	0
73	20241018	173300	31807495	4605	4605	4605	4605	0
74	20241018	173200	31807495	4605	4605	4605	4605	0
75	20241018	173100	31807495	4605	4605	4605	4605	0
76	20241018	173000	31807495	4605	4605	4605	4605	0
77	20241018	172900	31807495	4605	4605	4605	4605	0
78	20241018	172800	31807495	4605	4605	4605	4605	0
79	20241018	172700	31807495	4605	4605	4605	4605	0
80	20241018	172600	31807495	4605	4605	4605	4605	0
81	20241018	172500	31807495	4605	4605	4605	4605	0
82	20241018	172400	31807495	4605	4605	4605	4605	0
83	20241018	172300	31807495	4605	4605	4605	4605	0
84	20241018	172200	31807495	4605	4605	4605	4605	0
85	20241018	172100	31807495	4605	4605	4605	4605	0
86	20241018	172000	31807495	4605	4605	4605	4605	0
87	20241018	171900	31807495	4605	4605	4605	4605	0
88	20241018	171800	31807495	4605	4605	4605	4605	0
89	20241018	171700	31807495	4605	4605	4605	4605	0
90	20241018	171600	31807495	4605	4605	4605	4605	0
91	20241018	171500	31807495	4605	4605	4605	4605	0
92	20241018	171400	31807495	4605	4605	4605	4605	94
93	20241018	171300	31807495	4605	4605	4605	4605	0
94	20241018	171200	31807495	4605	4605	4605	4605	0
95	20241018	171100	31807495	4605	4605	4605	4605	0
96	20241018	171000	31807495	4605	4605	4605	4605	0
97	20241018	170900	31807495	4605	4605	4605	4605	0
98	20241018	170800	31807495	4605	4605	4605	4605	0
99	20241018	170700	31807495	4605	4605	4605	4605	0
100	20241018	170600	31807495	4605	4605	4605	4605	0
101	20241018	170500	31807495	4605	4605	4605	4605	0
102	20241018	170400	31807495	4605	4605	4605	4605	0
103	20241018	170300	31807495	4605	4605	4605	4605	0
104	20241018	170200	31807495	4605	4605	4605	4605	0
105	20241018	170100	31807495	4605	4605	4605	4605	0
106	20241018	170000	31807495	4605	4605	4605	4605	0
107	20241018	165900	31807495	4605	4605	4605	4605	0
108	20241018	165800	31807495	4605	4605	4605	4605	0
109	20241018	165700	31807495	4605	4605	4605	4605	0
110	20241018	165600	31807495	4605	4605	4605	4605	0
111	20241018	165500	31807495	4605	4605	4605	4605	0
112	20241018	165400	31807495	4605	4605	4605	4605	0
113	20241018	165300	31807495	4605	4605	4605	4605	0
114	20241018	165200	31807495	4605	4605	4605	4605	0
115	20241018	165100	31807495	4605	4605	4605	4605	0
116	20241018	165000	31807495	4605	4605	4605	4605	0
117	20241018	164900	31807495	4605	4605	4605	4605	0
118	20241018	164800	31807495	4605	4605	4605	4605	0
119	20241018	164700	31807495	4605	4605	4605	4605	0
120	20241018	164600	31807495	4605	4605	4605	4605	0
121	20241018	164500	31807495	4605	4605	4605	4605	0
122	20241018	164400	31807495	4605	4605	4605	4605	94
123	20241018	164300	31807495	4605	4605	4605	4605	0
124	20241018	164200	31807495	4605	4605	4605	4605	0
125	20241018	164100	31807495	4605	4605	4605	4605	0
126	20241018	164000	31807495	4605	4605	4605	4605	0
127	20241018	163900	31807495	4605	4605	4605	4605	0
128	20241018	163800	31807495	4605	4605	4605	4605	0
129	20241018	163700	31807495	4605	4605	4605	4605	0
130	20241018	163600	31807495	4605	4605	4605	4605	0
131	20241018	163500	31807495	4605	4605	4605	4605	0
132	20241018	163400	31807495	4605	4605	4605	4605	0
133	20241018	163300	31807495	4605	4605	4605	4605	0
134	20241018	163200	31807495	4605	4605	4605	4605	0
135	20241018	163100	31807495	4605	4605	4605	4605	0
136	20241018	163000	31807495	4605	4605	4605	4605	0
137	20241018	162900	31807495	4605	4605	4605	4605	0
138	20241018	162800	31807495	4605	4605	4605	4605	0
139	20241018	162700	31807495	4605	4605	4605	4605	0
140	20241018	162600	31807495	4605	4605	4605	4605	0
141	20241018	162500	31807495	4605	4605	4605	4605	0
142	20241018	162400	31807495	4605	4605	4605	4605	0
143	20241018	162300	31807495	4605	4605	4605	4605	0
144	20241018	162200	31807495	4605	4605	4605	4605	0
145	20241018	162100	31807495	4605	4605	4605	4605	0
146	20241018	162000	31807495	4605	4605	4605	4605	0
147	20241018	161900	31807495	4605	4605	4605	4605	0
148	20241018	161800	31807495	4605	4605	4605	4605	0
149	20241018	161700	31807495	4605	4605	4605	4605	0
150	20241018	161600	31807495	4605	4605	4605	4605	0
151	20241018	161500	31807495	4605	4605	4605	4605	0
152	20241018	161400	31807495	4605	4605	4605	4605	94
153	20241018	161300	31807495	4605	4605	4605	4605	0
154	20241018	161200	31807495	4605	4605	4605	4605	0
155	20241018	161100	31807495	4605	4605	4605	4605	0
156	20241018	161000	31807495	4605	4605	4605	4605	0
157	20241018	160900	31807495	4605	4605	4605	4605	0
158	20241018	160800	31807495	4605	4605	4605	4605	0
159	20241018	160700	31807495	4605	4605	4605	4605	0
160	20241018	160600	31807495	4605	4605	4605	4605	0
161	20241018	160500	31807495	4605	4605	4605	4605	0
162	20241018	160400	31807495	4605	4605	4605	4605	0
163	20241018	160300	31807495	4605	4605	4605	4605	0
164	20241018	160200	31807495	4605	4605	4605	4605	0
165	20241018	160100	31807495	4605	4605	4605	4605	0
166	20241018	160000	31807495	4605	4605	4605	4605	0
167	20241018	155900	31807495	4605	4605	4605	4605	0
168	20241018	155800	31807495	4605	4605	4605	4605	0
169	20241018	155700	31807495	4605	4605	4605	4605	0
170	20241018	155600	31807495	4605	4605	4605	4605	0
171	20241018	155500	31807495	4605	4605	4605	4605	0
172	20241018	155400	31807495	4605	4605	4605	4605	0
173	20241018	155300	31807495	4605	4605	4605	4605	0
174	20241018	155200	31807495	4605	4605	4605	4605	0
175	20241018	155100	31807495	4605	4605	4605	4605	0
176	20241018	155000	31807495	4605	4605	4605	4605	0
177	20241018	154900	31807495	4605	4605	4605	4605	0
178	20241018	154800	31807495	4605	4605	4605	4605	0
179	20241018	154700	31807495	4605	4605	4605	4605	0
180	20241018	154600	31807495	4605	4605	4605	4605	0
181	20241018	154500	31807495	4605	4605	4605	4605	0
182	20241018	154400	31807495	4605	4605	4605	4605	94
183	20241018	154300	31807495	4605	4605	4605	4605	0
184	20241018	154200	31807495	4605	4605	4605	4605	0
185	20241018	154100	31807495	4605	4605	4605	4605	0
186	20241018	154000	31807495	4605	4605	4605	4605	0
187	20241018	153900	31807495	4605	4605	4605	4605	0
188	20241018	153800	31807495	4605	4605	4605	4605	0
189	20241018	153700	31807495	4605	4605	4605	4605	0
190	20241018	153600	31807495	4605	4605	4605	4605	0
191	20241018	153500	31807495	4605	4605	4605	4605	0
192	20241018	153400	31807495	4605	4605	4605	4605	0
193	20241018	153300	31807495	4605	4605	4605	4605	0
194	20241018	153200	31807495	4605	4605	4605	4605	0
195	20241018	153100	31807495	4605	4605	4605	4605	0
196	20241018	153000	31807495	4605	4605	4605	4605	94
197	20241018	152900	31374625	4605	4605	4605	4605	0
198	20241018	152800	31374625	4605	4605	4605	4605	0
199	20241018	152700	31374625	4605	4605	4605	4605	0
200	20241018	152600	31374625	4605	4605	4605	4605	0
201	20241018	152500	31374625	4605	4605	4605	4605	0
202	20241018	152400	31374625	4605	4605	4605	4605	0
203	20241018	152300	31374625	4605	4605	4605	4605	0
204	20241018	152200	31374625	4605	4605	4605	4605	0
205	20241018	152100	31374625	4605	4605	4605	4605	0
206	20241018	152000	31374625	4605	4605	4605	4605	0
207	20241018	151900	31374625	4605	4605	4605	4605	1
208	20241018	151800	31370020	4565	4565	4565	4565	0
209	20241018	151700	31370020	4565	4565	4565	4565	0
210	20241018	151600	31370020	4565	4565	4565	4565	0
211	20241018	151500	31370020	4565	4565	4565	4565	0
212	20241018	151400	31370020	4565	4565	4565	4565	0
213	20241018	151300	31370020	4565	4565	4565	4565	0
214	20241018	151200	31370020	4565	4565	4565	4565	0
215	20241018	151100	31370020	4565	4565	4565	4565	0
216	20241018	151000	31370020	4565	4565	4565	4565	0
217	20241018	150900	31370020	4565	4565	4565	4565	0
218	20241018	150800	31370020	4565	4565	4565	4565	0
219	20241018	150700	31370020	4565	4565	4565	4565	0
220	20241018	150600	31370020	4565	4590	4590	4565	1049
221	20241018	150500	26571715	4605	4605	4605	4605	0
222	20241018	150400	26571715	4605	4605	4605	4605	0
223	20241018	150300	26571715	4605	4605	4605	4605	0
224	20241018	150200	26571715	4605	4605	4605	4605	0
225	20241018	150100	26571715	4605	4605	4605	4605	0
226	20241018	150000	26571715	4605	4605	4605	4605	0
227	20241018	145900	26571715	4605	4605	4605	4605	0
228	20241018	145800	26571715	4605	4605	4605	4605	4
229	20241018	145700	26553295	4605	4605	4605	4605	0
230	20241018	145600	26553295	4605	4605	4605	4605	4
231	20241018	145500	26534875	4605	4605	4605	4605	4
232	20241018	145400	26516455	4605	4605	4605	4605	5
233	20241018	145300	26493430	4605	4605	4605	4605	5
234	20241018	145200	26470405	4605	4605	4605	4605	5
235	20241018	145100	26447380	4605	4605	4605	4605	5
236	20241018	145000	26424355	4610	4610	4610	4610	5
237	20241018	144900	26401305	4605	4605	4605	4605	5
238	20241018	144800	26378280	4605	4605	4605	4605	5
239	20241018	144700	26355255	4605	4605	4605	4605	5
240	20241018	144600	26332230	4605	4605	4605	4605	5
241	20241018	144500	26309205	4605	4605	4605	4605	5
242	20241018	144400	26286180	4605	4605	4605	4605	5
243	20241018	144300	26263155	4605	4605	4605	4605	5
244	20241018	144200	26240130	4605	4605	4605	4605	5
245	20241018	144100	26217105	4605	4605	4605	4605	0
246	20241018	144000	26217105	4605	4605	4605	4605	20
247	20241018	143900	26125005	4605	4605	4605	4605	7
248	20241018	143800	26092770	4605	4605	4605	4605	0
249	20241018	143700	26092770	4605	4605	4605	4605	0
250	20241018	143600	26092770	4605	4605	4605	4605	7
251	20241018	143500	26060535	4605	4605	4605	4605	0
252	20241018	143400	26060535	4605	4605	4605	4605	0
253	20241018	143300	26060535	4605	4605	4605	4605	7
254	20241018	143200	26028300	4600	4600	4600	4600	0
255	20241018	143100	26028300	4600	4600	4600	4600	0
256	20241018	143000	26028300	4600	4600	4600	4600	0
257	20241018	142900	26028300	4600	4600	4600	4600	7
258	20241018	142800	25996100	4605	4605	4605	4605	0
259	20241018	142700	25996100	4605	4605	4605	4605	0
260	20241018	142600	25996100	4605	4605	4605	4605	7
261	20241018	142500	25963865	4590	4590	4590	4590	0
262	20241018	142400	25963865	4590	4590	4590	4590	0
263	20241018	142300	25963865	4590	4590	4590	4590	20
264	20241018	142200	25872065	4565	4565	4565	4565	0
265	20241018	142100	25872065	4565	4565	4565	4565	0
266	20241018	142000	25872065	4565	4565	4565	4565	0
267	20241018	141900	25872065	4565	4565	4565	4565	0
268	20241018	141800	25872065	4565	4565	4565	4565	0
269	20241018	141700	25872065	4565	4565	4565	4565	0
270	20241018	141600	25872065	4565	4565	4565	4565	0
271	20241018	141500	25872065	4565	4565	4565	4565	0
272	20241018	141400	25872065	4565	4565	4565	4565	0
273	20241018	141300	25872065	4565	4565	4565	4565	0
274	20241018	141200	25872065	4565	4565	4565	4565	0
275	20241018	141100	25872065	4565	4565	4565	4565	0
276	20241018	141000	25872065	4565	4565	4565	4565	0
277	20241018	140900	25872065	4565	4565	4565	4565	30
278	20241018	140800	25735115	4590	4600	4600	4590	897
279	20241018	140700	21617855	4590	4590	4590	4590	0
280	20241018	140600	21617855	4590	4590	4590	4590	0
281	20241018	140500	21617855	4590	4590	4590	4590	0
282	20241018	140400	21617855	4590	4590	4590	4590	0
283	20241018	140300	21617855	4590	4590	4590	4590	0
284	20241018	140200	21617855	4590	4595	4595	4590	15
285	20241018	140100	21548995	4605	4600	4605	4595	119
286	20241018	140000	21001620	4600	4600	4600	4600	0
287	20241018	135900	21001620	4600	4600	4600	4600	0
288	20241018	135800	21001620	4600	4600	4600	4600	9
289	20241018	135700	20960220	4595	4595	4595	4595	0
290	20241018	135600	20960220	4595	4595	4595	4595	0
291	20241018	135500	20960220	4595	4595	4595	4595	7
292	20241018	135400	20928055	4595	4595	4595	4595	0
293	20241018	135300	20928055	4595	4595	4595	4595	0
294	20241018	135200	20928055	4595	4595	4595	4595	8
295	20241018	135100	20891295	4595	4595	4595	4595	0
296	20241018	135000	20891295	4595	4595	4595	4595	0
297	20241018	134900	20891295	4595	4590	4595	4590	9
298	20241018	134800	20849945	4595	4595	4595	4595	0
299	20241018	134700	20849945	4595	4595	4595	4595	0
300	20241018	134600	20849945	4595	4595	4595	4590	22
301	20241018	134500	20748860	4590	4590	4590	4590	0
302	20241018	134400	20748860	4590	4590	4590	4590	0
303	20241018	134300	20748860	4590	4590	4590	4590	1
304	20241018	134200	20744270	4580	4580	4580	4580	0
305	20241018	134100	20744270	4580	4580	4580	4580	0
306	20241018	134000	20744270	4580	4580	4580	4580	1
307	20241018	133900	20739690	4565	4565	4565	4565	0
308	20241018	133800	20739690	4565	4565	4565	4565	0
309	20241018	133700	20739690	4565	4565	4565	4565	0
310	20241018	133600	20739690	4565	4565	4565	4565	0
311	20241018	133500	20739690	4565	4565	4565	4565	0
312	20241018	133400	20739690	4565	4565	4565	4565	0
313	20241018	133300	20739690	4565	4565	4565	4565	0
314	20241018	133200	20739690	4565	4565	4565	4565	0
315	20241018	133100	20739690	4565	4565	4565	4565	0
316	20241018	133000	20739690	4565	4565	4565	4565	0
317	20241018	132900	20739690	4565	4565	4565	4565	0
318	20241018	132800	20739690	4565	4565	4565	4565	0
319	20241018	132700	20739690	4565	4565	4565	4565	0
320	20241018	132600	20739690	4565	4565	4565	4565	0
321	20241018	132500	20739690	4565	4565	4565	4565	0
322	20241018	132400	20739690	4565	4565	4565	4565	0
323	20241018	132300	20739690	4565	4570	4570	4565	167
324	20241018	132200	19976755	4580	4580	4580	4580	0
325	20241018	132100	19976755	4580	4580	4580	4580	0
326	20241018	132000	19976755	4580	4580	4580	4580	0
327	20241018	131900	19976755	4580	4580	4580	4580	0
328	20241018	131800	19976755	4580	4580	4580	4580	0
329	20241018	131700	19976755	4580	4580	4580	4580	0
330	20241018	131600	19976755	4580	4580	4580	4580	133
331	20241018	131500	19367615	4580	4580	4580	4580	0
332	20241018	131400	19367615	4580	4580	4580	4580	0
333	20241018	131300	19367615	4580	4580	4580	4580	0
334	20241018	131200	19367615	4580	4580	4580	4580	0
335	20241018	131100	19367615	4580	4580	4580	4580	0
336	20241018	131000	19367615	4580	4580	4580	4580	0
337	20241018	130900	19367615	4580	4580	4580	4580	0
338	20241018	130800	19367615	4580	4580	4580	4580	0
339	20241018	130700	19367615	4580	4580	4580	4580	0
340	20241018	130600	19367615	4580	4580	4580	4580	0
341	20241018	130500	19367615	4580	4580	4580	4580	0
342	20241018	130400	19367615	4580	4580	4580	4580	0
343	20241018	130300	19367615	4580	4580	4580	4580	7
344	20241018	130200	19335555	4590	4590	4590	4590	0
345	20241018	130100	19335555	4590	4590	4590	4590	0
346	20241018	130000	19335555	4590	4595	4595	4590	373
347	20241018	125900	17623215	4600	4600	4600	4600	8
348	20241018	125800	17586415	4600	4600	4600	4600	0
349	20241018	125700	17586415	4600	4600	4600	4600	0
350	20241018	125600	17586415	4600	4600	4600	4600	8
351	20241018	125500	17549615	4600	4600	4600	4600	0
352	20241018	125400	17549615	4600	4600	4600	4600	0
353	20241018	125300	17549615	4600	4600	4600	4600	8
354	20241018	125200	17512815	4600	4600	4600	4600	0
355	20241018	125100	17512815	4600	4600	4600	4600	0
356	20241018	125000	17512815	4600	4600	4600	4600	8
357	20241018	124900	17476015	4600	4600	4600	4600	0
358	20241018	124800	17476015	4600	4600	4600	4600	0
359	20241018	124700	17476015	4600	4600	4600	4600	8
360	20241018	124600	17439215	4600	4600	4600	4600	0
361	20241018	124500	17439215	4600	4600	4600	4600	0
362	20241018	124400	17439215	4600	4600	4600	4600	0
363	20241018	124300	17439215	4600	4600	4600	4600	8
364	20241018	124200	17402415	4600	4600	4600	4600	0
365	20241018	124100	17402415	4600	4600	4600	4600	0
366	20241018	124000	17402415	4600	4600	4600	4600	8
367	20241018	123900	17365615	4600	4600	4600	4600	0
368	20241018	123800	17365615	4600	4600	4600	4600	0
369	20241018	123700	17365615	4600	4600	4600	4600	8
370	20241018	123600	17328815	4600	4600	4600	4600	0
371	20241018	123500	17328815	4600	4600	4600	4600	0
372	20241018	123400	17328815	4600	4600	4600	4600	0
373	20241018	123300	17328815	4600	4600	4600	4600	0
374	20241018	123200	17328815	4600	4600	4600	4600	0
375	20241018	123100	17328815	4600	4600	4600	4600	0
376	20241018	123000	17328815	4600	4600	4600	4600	0
377	20241018	122900	17328815	4600	4600	4600	4600	0
378	20241018	122800	17328815	4600	4600	4600	4600	0
379	20241018	122700	17328815	4600	4600	4600	4600	0
380	20241018	122600	17328815	4600	4600	4600	4600	0
381	20241018	122500	17328815	4600	4600	4600	4600	0
382	20241018	122400	17328815	4600	4600	4600	4600	0
383	20241018	122300	17328815	4600	4600	4600	4600	0
384	20241018	122200	17328815	4600	4600	4600	4600	0
385	20241018	122100	17328815	4600	4600	4600	4600	0
386	20241018	122000	17328815	4600	4600	4600	4600	0
387	20241018	121900	17328815	4600	4600	4600	4600	36
388	20241018	121800	17163215	4600	4600	4600	4600	0
389	20241018	121700	17163215	4600	4600	4600	4600	0
390	20241018	121600	17163215	4600	4600	4600	4600	0
391	20241018	121500	17163215	4600	4600	4600	4600	0
392	20241018	121400	17163215	4600	4600	4600	4600	20
393	20241018	121300	17071215	4610	4610	4610	4610	0
394	20241018	121200	17071215	4610	4610	4610	4610	8
395	20241018	121100	17034335	4610	4610	4610	4610	0
396	20241018	121000	17034335	4610	4610	4610	4610	0
397	20241018	120900	17034335	4610	4610	4610	4610	8
398	20241018	120800	16997455	4610	4610	4610	4610	0
399	20241018	120700	16997455	4610	4610	4610	4610	0
400	20241018	120600	16997455	4610	4610	4610	4610	0
401	20241018	120500	16997455	4610	4610	4610	4610	0
402	20241018	120400	16997455	4610	4610	4610	4610	0
403	20241018	120300	16997455	4610	4610	4610	4610	8
404	20241018	120200	16960575	4610	4610	4610	4610	0
405	20241018	120100	16960575	4610	4610	4610	4610	0
406	20241018	120000	16960575	4610	4610	4610	4610	8
407	20241018	115900	16923695	4610	4610	4610	4610	0
408	20241018	115800	16923695	4610	4610	4610	4610	0
409	20241018	115700	16923695	4610	4610	4610	4610	8
410	20241018	115600	16886815	4610	4610	4610	4610	0
411	20241018	115500	16886815	4610	4610	4610	4610	0
412	20241018	115400	16886815	4610	4610	4610	4610	8
413	20241018	115300	16849935	4610	4610	4610	4610	0
414	20241018	115200	16849935	4610	4610	4610	4610	0
415	20241018	115100	16849935	4610	4620	4620	4610	20
416	20241018	115000	16757670	4615	4615	4615	4615	4
417	20241018	114900	16739210	4610	4610	4610	4610	0
418	20241018	114800	16739210	4610	4610	4610	4610	0
419	20241018	114700	16739210	4610	4610	4610	4610	1
420	20241018	114600	16734600	4595	4595	4595	4595	0
421	20241018	114500	16734600	4595	4595	4595	4595	0
422	20241018	114400	16734600	4595	4595	4595	4595	294
423	20241018	114300	15383670	4595	4595	4595	4595	0
424	20241018	114200	15383670	4595	4595	4595	4595	0
425	20241018	114100	15383670	4595	4595	4595	4595	8
426	20241018	114000	15346910	4595	4595	4595	4595	0
427	20241018	113900	15346910	4595	4595	4595	4595	0
428	20241018	113800	15346910	4595	4595	4595	4595	8
429	20241018	113700	15310150	4595	4595	4595	4595	0
430	20241018	113600	15310150	4595	4595	4595	4595	0
431	20241018	113500	15310150	4595	4595	4595	4595	8
432	20241018	113400	15273390	4595	4595	4595	4595	0
433	20241018	113300	15273390	4595	4595	4595	4595	0
434	20241018	113200	15273390	4595	4595	4595	4595	8
435	20241018	113100	15236630	4595	4595	4595	4595	0
436	20241018	113000	15236630	4595	4595	4595	4595	0
437	20241018	112900	15236630	4595	4595	4595	4595	8
438	20241018	112800	15199870	4590	4590	4590	4590	0
439	20241018	112700	15199870	4590	4590	4590	4590	0
440	20241018	112600	15199870	4590	4595	4595	4590	43
441	20241018	112500	15002460	4595	4595	4595	4595	0
442	20241018	112400	15002460	4595	4595	4595	4595	0
443	20241018	112300	15002460	4595	4595	4595	4595	0
444	20241018	112200	15002460	4595	4595	4595	4595	8
445	20241018	112100	14965700	4595	4595	4595	4595	0
446	20241018	112000	14965700	4595	4595	4595	4595	0
447	20241018	111900	14965700	4595	4595	4595	4595	8
448	20241018	111800	14928940	4595	4595	4595	4595	0
449	20241018	111700	14928940	4595	4595	4595	4595	0
450	20241018	111600	14928940	4595	4595	4595	4595	8
451	20241018	111500	14892180	4595	4595	4595	4595	0
452	20241018	111400	14892180	4595	4595	4595	4595	0
453	20241018	111300	14892180	4595	4595	4595	4595	8
454	20241018	111200	14855420	4595	4595	4595	4595	0
455	20241018	111100	14855420	4595	4595	4595	4595	0
456	20241018	111000	14855420	4595	4595	4595	4595	8
457	20241018	110900	14818660	4595	4595	4595	4595	0
458	20241018	110800	14818660	4595	4595	4595	4595	0
459	20241018	110700	14818660	4595	4595	4595	4595	8
460	20241018	110600	14781900	4595	4595	4595	4595	0
461	20241018	110500	14781900	4595	4595	4595	4595	0
462	20241018	110400	14781900	4595	4595	4595	4595	1
463	20241018	110300	14777305	4590	4590	4590	4590	0
464	20241018	110200	14777305	4590	4590	4590	4590	0
465	20241018	110100	14777305	4590	4595	4595	4590	10
466	20241018	110000	14731365	4595	4595	4595	4595	0
467	20241018	105900	14731365	4595	4595	4595	4595	0
468	20241018	105800	14731365	4595	4595	4595	4595	8
469	20241018	105700	14694605	4595	4595	4595	4595	5
470	20241018	105600	14671630	4595	4595	4595	4595	0
471	20241018	105500	14671630	4595	4595	4595	4595	0
472	20241018	105400	14671630	4595	4595	4595	4595	8
473	20241018	105300	14634870	4590	4590	4590	4590	0
474	20241018	105200	14634870	4590	4590	4590	4590	0
475	20241018	105100	14634870	4590	4595	4595	4590	11
476	20241018	105000	14584340	4590	4590	4590	4590	0
477	20241018	104900	14584340	4590	4590	4590	4590	0
478	20241018	104800	14584340	4590	4595	4595	4590	23
479	20241018	104700	14478665	4595	4595	4595	4595	0
480	20241018	104600	14478665	4595	4595	4595	4595	4
481	20241018	104500	14460285	4590	4590	4590	4590	1
482	20241018	104400	14455695	4580	4580	4580	4580	0
483	20241018	104300	14455695	4580	4580	4580	4580	0
484	20241018	104200	14455695	4580	4580	4580	4580	1
485	20241018	104100	14451115	4570	4570	4570	4570	0
486	20241018	104000	14451115	4570	4570	4570	4570	0
487	20241018	103900	14451115	4570	4570	4570	4570	2
488	20241018	103800	14441975	4595	4595	4595	4595	0
489	20241018	103700	14441975	4595	4595	4595	4595	0
490	20241018	103600	14441975	4595	4595	4595	4595	0
491	20241018	103500	14441975	4595	4595	4595	4595	0
492	20241018	103400	14441975	4595	4595	4595	4595	0
493	20241018	103300	14441975	4595	4595	4595	4595	0
494	20241018	103200	14441975	4595	4595	4595	4595	0
495	20241018	103100	14441975	4595	4580	4595	4580	20
496	20241018	103000	14350090	4575	4575	4575	4575	0
497	20241018	102900	14350090	4575	4575	4575	4575	0
498	20241018	102800	14350090	4575	4575	4575	4575	0
499	20241018	102700	14350090	4575	4575	4575	4575	0
500	20241018	102600	14350090	4575	4575	4575	4575	0
501	20241018	102500	14350090	4575	4585	4585	4575	219
502	20241018	102400	13347370	4595	4595	4595	4595	0
503	20241018	102300	13347370	4595	4595	4595	4595	8
504	20241018	102200	13310610	4595	4595	4595	4595	0
505	20241018	102100	13310610	4595	4595	4595	4595	0
506	20241018	102000	13310610	4595	4595	4595	4595	8
507	20241018	101900	13273850	4585	4585	4585	4585	0
508	20241018	101800	13273850	4585	4585	4585	4585	0
509	20241018	101700	13273850	4585	4595	4595	4585	10
510	20241018	101600	13227920	4595	4595	4595	4595	0
511	20241018	101500	13227920	4595	4595	4595	4595	0
512	20241018	101400	13227920	4595	4595	4595	4595	8
513	20241018	101300	13191160	4595	4595	4595	4595	0
514	20241018	101200	13191160	4595	4595	4595	4595	0
515	20241018	101100	13191160	4595	4595	4595	4595	8
516	20241018	101000	13154400	4595	4595	4595	4595	0
517	20241018	100900	13154400	4595	4595	4595	4595	0
518	20241018	100800	13154400	4595	4595	4595	4595	8
519	20241018	100700	13117640	4590	4590	4590	4590	0
520	20241018	100600	13117640	4590	4590	4590	4590	0
521	20241018	100500	13117640	4590	4590	4590	4590	1
522	20241018	100400	13113050	4580	4580	4580	4580	0
523	20241018	100300	13113050	4580	4580	4580	4580	0
524	20241018	100200	13113050	4580	4580	4580	4580	0
525	20241018	100100	13113050	4580	4580	4580	4580	0
526	20241018	100000	13113050	4580	4580	4580	4580	0
527	20241018	095900	13113050	4580	4580	4580	4580	884
528	20241018	095800	9064330	4570	4570	4570	4570	0
529	20241018	095700	9064330	4570	4570	4570	4570	0
530	20241018	095600	9064330	4570	4570	4570	4570	0
531	20241018	095500	9064330	4570	4570	4570	4570	0
532	20241018	095400	9064330	4570	4565	4570	4565	908
533	20241018	095300	4914920	4565	4570	4570	4565	204
534	20241018	095200	3982660	4570	4570	4570	4570	8
535	20241018	095100	3946100	4570	4570	4570	4570	192
536	20241018	095000	3068660	4575	4575	4575	4575	0
537	20241018	094900	3068660	4575	4580	4580	4575	117
538	20241018	094800	2532850	4580	4580	4580	4580	1
539	20241018	094700	2528270	4575	4575	4575	4575	0
540	20241018	094600	2528270	4575	4575	4575	4575	0
541	20241018	094500	2528270	4575	4575	4575	4575	0
542	20241018	094400	2528270	4575	4575	4575	4575	0
543	20241018	094300	2528270	4575	4575	4575	4575	0
544	20241018	094200	2528270	4575	4575	4575	4575	0
545	20241018	094100	2528270	4575	4575	4575	4575	0
546	20241018	094000	2528270	4575	4575	4575	4575	0
547	20241018	093900	2528270	4575	4575	4575	4575	0
548	20241018	093800	2528270	4575	4575	4575	4575	0
549	20241018	093700	2528270	4575	4575	4575	4575	0
550	20241018	093600	2528270	4575	4575	4575	4575	0
551	20241018	093500	2528270	4575	4575	4575	4575	0
552	20241018	093400	2528270	4575	4575	4575	4575	0
553	20241018	093300	2528270	4575	4575	4575	4575	0
554	20241018	093200	2528270	4575	4575	4575	4575	0
555	20241018	093100	2528270	4575	4575	4575	4575	1
556	20241018	093000	2523695	4570	4570	4570	4570	1
557	20241018	092900	2519125	4570	4570	4570	4570	0
558	20241018	092800	2519125	4570	4570	4570	4570	0
559	20241018	092700	2519125	4570	4570	4570	4570	0
560	20241018	092600	2519125	4570	4570	4570	4570	0
561	20241018	092500	2519125	4570	4570	4570	4570	0
562	20241018	092400	2519125	4570	4570	4570	4570	0
563	20241018	092300	2519125	4570	4570	4570	4570	0
564	20241018	092200	2519125	4570	4570	4570	4570	0
565	20241018	092100	2519125	4570	4570	4570	4570	0
566	20241018	092000	2519125	4570	4580	4580	4570	2
567	20241018	091900	2509975	4585	4585	4585	4585	1
568	20241018	091800	2505390	4590	4595	4595	4590	500
569	20241018	091700	210385	4600	4605	4605	4600	2
570	20241018	091600	201180	4610	4610	4610	4610	0
571	20241018	091500	201180	4610	4610	4610	4610	0
572	20241018	091400	201180	4610	4610	4610	4610	0
573	20241018	091300	201180	4610	4610	4610	4610	0
574	20241018	091200	201180	4610	4610	4610	4610	0
575	20241018	091100	201180	4610	4610	4610	4610	1
576	20241018	091000	196570	4615	4615	4615	4615	0
577	20241018	090900	196570	4615	4615	4615	4615	0
578	20241018	090800	196570	4615	4615	4615	4615	1
579	20241018	090700	191955	4610	4610	4610	4610	5
580	20241018	090600	168905	4565	4565	4565	4565	0
581	20241018	090500	168905	4565	4565	4565	4565	0
582	20241018	090400	168905	4565	4565	4565	4565	0
583	20241018	090300	168905	4565	4565	4565	4565	0
584	20241018	090200	168905	4565	4565	4565	4565	0
585	20241018	090100	168905	4565	4565	4565	4565	0
586	20241018	090000	168905	4565	4565	4565	4565	37