KissMeData/053260/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193600	79991690	4830	4830	4830	4830	629
3	20241018	193500	79991690	4830	4830	4830	4830	0
4	20241018	193400	79991690	4830	4830	4830	4830	0
5	20241018	193300	79991690	4830	4830	4830	4830	0
6	20241018	193200	79991690	4830	4830	4830	4830	0
7	20241018	193100	79991690	4830	4830	4830	4830	0
8	20241018	193000	79991690	4830	4830	4830	4830	0
9	20241018	192900	79991690	4830	4830	4830	4830	0
10	20241018	192800	79991690	4830	4830	4830	4830	0
11	20241018	192700	79991690	4830	4830	4830	4830	0
12	20241018	192600	79991690	4830	4830	4830	4830	0
13	20241018	192500	79991690	4830	4830	4830	4830	0
14	20241018	192400	79991690	4830	4830	4830	4830	0
15	20241018	192300	79991690	4830	4830	4830	4830	0
16	20241018	192200	79991690	4830	4830	4830	4830	0
17	20241018	192100	79991690	4830	4830	4830	4830	0
18	20241018	192000	79991690	4830	4830	4830	4830	0
19	20241018	191900	79991690	4830	4830	4830	4830	0
20	20241018	191800	79991690	4830	4830	4830	4830	0
21	20241018	191700	79991690	4830	4830	4830	4830	0
22	20241018	191600	79991690	4830	4830	4830	4830	0
23	20241018	191500	79991690	4830	4830	4830	4830	0
24	20241018	191400	79991690	4830	4830	4830	4830	0
25	20241018	191300	79991690	4830	4830	4830	4830	0
26	20241018	191200	79991690	4830	4830	4830	4830	0
27	20241018	191100	79991690	4830	4830	4830	4830	0
28	20241018	191000	79991690	4830	4830	4830	4830	0
29	20241018	190900	79991690	4830	4830	4830	4830	0
30	20241018	190800	79991690	4830	4830	4830	4830	0
31	20241018	190700	79991690	4830	4830	4830	4830	0
32	20241018	190600	79991690	4830	4830	4830	4830	629
33	20241018	190500	79991690	4830	4830	4830	4830	0
34	20241018	190400	79991690	4830	4830	4830	4830	0
35	20241018	190300	79991690	4830	4830	4830	4830	0
36	20241018	190200	79991690	4830	4830	4830	4830	0
37	20241018	190100	79991690	4830	4830	4830	4830	0
38	20241018	190000	79991690	4830	4830	4830	4830	0
39	20241018	185900	79991690	4830	4830	4830	4830	0
40	20241018	185800	79991690	4830	4830	4830	4830	0
41	20241018	185700	79991690	4830	4830	4830	4830	0
42	20241018	185600	79991690	4830	4830	4830	4830	0
43	20241018	185500	79991690	4830	4830	4830	4830	0
44	20241018	185400	79991690	4830	4830	4830	4830	0
45	20241018	185300	79991690	4830	4830	4830	4830	0
46	20241018	185200	79991690	4830	4830	4830	4830	0
47	20241018	185100	79991690	4830	4830	4830	4830	0
48	20241018	185000	79991690	4830	4830	4830	4830	0
49	20241018	184900	79991690	4830	4830	4830	4830	0
50	20241018	184800	79991690	4830	4830	4830	4830	0
51	20241018	184700	79991690	4830	4830	4830	4830	0
52	20241018	184600	79991690	4830	4830	4830	4830	0
53	20241018	184500	79991690	4830	4830	4830	4830	0
54	20241018	184400	79991690	4830	4830	4830	4830	0
55	20241018	184300	79991690	4830	4830	4830	4830	0
56	20241018	184200	79991690	4830	4830	4830	4830	0
57	20241018	184100	79991690	4830	4830	4830	4830	0
58	20241018	184000	79991690	4830	4830	4830	4830	0
59	20241018	183900	79991690	4830	4830	4830	4830	0
60	20241018	183800	79991690	4830	4830	4830	4830	0
61	20241018	183700	79991690	4830	4830	4830	4830	0
62	20241018	183600	79991690	4830	4830	4830	4830	629
63	20241018	183500	79991690	4830	4830	4830	4830	0
64	20241018	183400	79991690	4830	4830	4830	4830	0
65	20241018	183300	79991690	4830	4830	4830	4830	0
66	20241018	183200	79991690	4830	4830	4830	4830	0
67	20241018	183100	79991690	4830	4830	4830	4830	0
68	20241018	183000	79991690	4830	4830	4830	4830	0
69	20241018	182900	79991690	4830	4830	4830	4830	0
70	20241018	182800	79991690	4830	4830	4830	4830	0
71	20241018	182700	79991690	4830	4830	4830	4830	0
72	20241018	182600	79991690	4830	4830	4830	4830	0
73	20241018	182500	79991690	4830	4830	4830	4830	0
74	20241018	182400	79991690	4830	4830	4830	4830	0
75	20241018	182300	79991690	4830	4830	4830	4830	0
76	20241018	182200	79991690	4830	4830	4830	4830	0
77	20241018	182100	79991690	4830	4830	4830	4830	0
78	20241018	182000	79991690	4830	4830	4830	4830	0
79	20241018	181900	79991690	4830	4830	4830	4830	0
80	20241018	181800	79991690	4830	4830	4830	4830	0
81	20241018	181700	79991690	4830	4830	4830	4830	0
82	20241018	181600	79991690	4830	4830	4830	4830	0
83	20241018	181500	79991690	4830	4830	4830	4830	0
84	20241018	181400	79991690	4830	4830	4830	4830	0
85	20241018	181300	79991690	4830	4830	4830	4830	0
86	20241018	181200	79991690	4830	4830	4830	4830	0
87	20241018	181100	79991690	4830	4830	4830	4830	0
88	20241018	181000	79991690	4830	4830	4830	4830	0
89	20241018	180900	79991690	4830	4830	4830	4830	0
90	20241018	180800	79991690	4830	4830	4830	4830	0
91	20241018	180700	79991690	4830	4830	4830	4830	0
92	20241018	180600	79991690	4830	4830	4830	4830	629
93	20241018	180500	79991690	4830	4830	4830	4830	0
94	20241018	180400	79991690	4830	4830	4830	4830	0
95	20241018	180300	79991690	4830	4830	4830	4830	0
96	20241018	180200	79991690	4830	4830	4830	4830	0
97	20241018	180100	79991690	4830	4830	4830	4830	0
98	20241018	180000	79991690	4830	4830	4830	4830	0
99	20241018	175900	79991690	4830	4830	4830	4830	0
100	20241018	175800	79991690	4830	4830	4830	4830	0
101	20241018	175700	79991690	4830	4830	4830	4830	0
102	20241018	175600	79991690	4830	4830	4830	4830	0
103	20241018	175500	79991690	4830	4830	4830	4830	0
104	20241018	175400	79991690	4830	4830	4830	4830	0
105	20241018	175300	79991690	4830	4830	4830	4830	0
106	20241018	175200	79991690	4830	4830	4830	4830	0
107	20241018	175100	79991690	4830	4830	4830	4830	0
108	20241018	175000	79991690	4830	4830	4830	4830	0
109	20241018	174900	79991690	4830	4830	4830	4830	0
110	20241018	174800	79991690	4830	4830	4830	4830	0
111	20241018	174700	79991690	4830	4830	4830	4830	0
112	20241018	174600	79991690	4830	4830	4830	4830	0
113	20241018	174500	79991690	4830	4830	4830	4830	0
114	20241018	174400	79991690	4830	4830	4830	4830	0
115	20241018	174300	79991690	4830	4830	4830	4830	0
116	20241018	174200	79991690	4830	4830	4830	4830	0
117	20241018	174100	79991690	4830	4830	4830	4830	0
118	20241018	174000	79991690	4830	4830	4830	4830	0
119	20241018	173900	79991690	4830	4830	4830	4830	0
120	20241018	173800	79991690	4830	4830	4830	4830	0
121	20241018	173700	79991690	4830	4830	4830	4830	0
122	20241018	173600	79991690	4830	4830	4830	4830	629
123	20241018	173500	79991690	4830	4830	4830	4830	0
124	20241018	173400	79991690	4830	4830	4830	4830	0
125	20241018	173300	79991690	4830	4830	4830	4830	0
126	20241018	173200	79991690	4830	4830	4830	4830	0
127	20241018	173100	79991690	4830	4830	4830	4830	0
128	20241018	173000	79991690	4830	4830	4830	4830	0
129	20241018	172900	79991690	4830	4830	4830	4830	0
130	20241018	172800	79991690	4830	4830	4830	4830	0
131	20241018	172700	79991690	4830	4830	4830	4830	0
132	20241018	172600	79991690	4830	4830	4830	4830	0
133	20241018	172500	79991690	4830	4830	4830	4830	0
134	20241018	172400	79991690	4830	4830	4830	4830	0
135	20241018	172300	79991690	4830	4830	4830	4830	0
136	20241018	172200	79991690	4830	4830	4830	4830	0
137	20241018	172100	79991690	4830	4830	4830	4830	0
138	20241018	172000	79991690	4830	4830	4830	4830	0
139	20241018	171900	79991690	4830	4830	4830	4830	0
140	20241018	171800	79991690	4830	4830	4830	4830	0
141	20241018	171700	79991690	4830	4830	4830	4830	0
142	20241018	171600	79991690	4830	4830	4830	4830	0
143	20241018	171500	79991690	4830	4830	4830	4830	0
144	20241018	171400	79991690	4830	4830	4830	4830	0
145	20241018	171300	79991690	4830	4830	4830	4830	0
146	20241018	171200	79991690	4830	4830	4830	4830	0
147	20241018	171100	79991690	4830	4830	4830	4830	0
148	20241018	171000	79991690	4830	4830	4830	4830	0
149	20241018	170900	79991690	4830	4830	4830	4830	0
150	20241018	170800	79991690	4830	4830	4830	4830	0
151	20241018	170700	79991690	4830	4830	4830	4830	0
152	20241018	170600	79991690	4830	4830	4830	4830	629
153	20241018	170500	79991690	4830	4830	4830	4830	0
154	20241018	170400	79991690	4830	4830	4830	4830	0
155	20241018	170300	79991690	4830	4830	4830	4830	0
156	20241018	170200	79991690	4830	4830	4830	4830	0
157	20241018	170100	79991690	4830	4830	4830	4830	0
158	20241018	170000	79991690	4830	4830	4830	4830	0
159	20241018	165900	79991690	4830	4830	4830	4830	0
160	20241018	165800	79991690	4830	4830	4830	4830	0
161	20241018	165700	79991690	4830	4830	4830	4830	0
162	20241018	165600	79991690	4830	4830	4830	4830	0
163	20241018	165500	79991690	4830	4830	4830	4830	0
164	20241018	165400	79991690	4830	4830	4830	4830	0
165	20241018	165300	79991690	4830	4830	4830	4830	0
166	20241018	165200	79991690	4830	4830	4830	4830	0
167	20241018	165100	79991690	4830	4830	4830	4830	0
168	20241018	165000	79991690	4830	4830	4830	4830	0
169	20241018	164900	79991690	4830	4830	4830	4830	0
170	20241018	164800	79991690	4830	4830	4830	4830	0
171	20241018	164700	79991690	4830	4830	4830	4830	0
172	20241018	164600	79991690	4830	4830	4830	4830	0
173	20241018	164500	79991690	4830	4830	4830	4830	0
174	20241018	164400	79991690	4830	4830	4830	4830	0
175	20241018	164300	79991690	4830	4830	4830	4830	0
176	20241018	164200	79991690	4830	4830	4830	4830	0
177	20241018	164100	79991690	4830	4830	4830	4830	0
178	20241018	164000	79991690	4830	4830	4830	4830	0
179	20241018	163900	79991690	4830	4830	4830	4830	0
180	20241018	163800	79991690	4830	4830	4830	4830	0
181	20241018	163700	79991690	4830	4830	4830	4830	0
182	20241018	163600	79991690	4830	4830	4830	4830	629
183	20241018	163500	79991690	4830	4830	4830	4830	0
184	20241018	163400	79991690	4830	4830	4830	4830	0
185	20241018	163300	79991690	4830	4830	4830	4830	0
186	20241018	163200	79991690	4830	4830	4830	4830	0
187	20241018	163100	79991690	4830	4830	4830	4830	0
188	20241018	163000	79991690	4830	4830	4830	4830	0
189	20241018	162900	79991690	4830	4830	4830	4830	0
190	20241018	162800	79991690	4830	4830	4830	4830	0
191	20241018	162700	79991690	4830	4830	4830	4830	0
192	20241018	162600	79991690	4830	4830	4830	4830	0
193	20241018	162500	79991690	4830	4830	4830	4830	0
194	20241018	162400	79991690	4830	4830	4830	4830	0
195	20241018	162300	79991690	4830	4830	4830	4830	0
196	20241018	162200	79991690	4830	4830	4830	4830	0
197	20241018	162100	79991690	4830	4830	4830	4830	0
198	20241018	162000	79991690	4830	4830	4830	4830	0
199	20241018	161900	79991690	4830	4830	4830	4830	0
200	20241018	161800	79991690	4830	4830	4830	4830	0
201	20241018	161700	79991690	4830	4830	4830	4830	0
202	20241018	161600	79991690	4830	4830	4830	4830	0
203	20241018	161500	79991690	4830	4830	4830	4830	0
204	20241018	161400	79991690	4830	4830	4830	4830	0
205	20241018	161300	79991690	4830	4830	4830	4830	0
206	20241018	161200	79991690	4830	4830	4830	4830	0
207	20241018	161100	79991690	4830	4830	4830	4830	0
208	20241018	161000	79991690	4830	4830	4830	4830	0
209	20241018	160900	79991690	4830	4830	4830	4830	0
210	20241018	160800	79991690	4830	4830	4830	4830	0
211	20241018	160700	79991690	4830	4830	4830	4830	0
212	20241018	160600	79991690	4830	4830	4830	4830	629
213	20241018	160500	79991690	4830	4830	4830	4830	0
214	20241018	160400	79991690	4830	4830	4830	4830	0
215	20241018	160300	79991690	4830	4830	4830	4830	0
216	20241018	160200	79991690	4830	4830	4830	4830	0
217	20241018	160100	79991690	4830	4830	4830	4830	0
218	20241018	160000	79991690	4830	4830	4830	4830	0
219	20241018	155900	79991690	4830	4830	4830	4830	0
220	20241018	155800	79991690	4830	4830	4830	4830	0
221	20241018	155700	79991690	4830	4830	4830	4830	0
222	20241018	155600	79991690	4830	4830	4830	4830	0
223	20241018	155500	79991690	4830	4830	4830	4830	0
224	20241018	155400	79991690	4830	4830	4830	4830	0
225	20241018	155300	79991690	4830	4830	4830	4830	0
226	20241018	155200	79991690	4830	4830	4830	4830	0
227	20241018	155100	79991690	4830	4830	4830	4830	0
228	20241018	155000	79991690	4830	4830	4830	4830	0
229	20241018	154900	79991690	4830	4830	4830	4830	0
230	20241018	154800	79991690	4830	4830	4830	4830	0
231	20241018	154700	79991690	4830	4830	4830	4830	0
232	20241018	154600	79991690	4830	4830	4830	4830	0
233	20241018	154500	79991690	4830	4830	4830	4830	0
234	20241018	154400	79991690	4830	4830	4830	4830	0
235	20241018	154300	79991690	4830	4830	4830	4830	0
236	20241018	154200	79991690	4830	4830	4830	4830	0
237	20241018	154100	79991690	4830	4830	4830	4830	0
238	20241018	154000	79991690	4830	4830	4830	4830	0
239	20241018	153900	79991690	4830	4830	4830	4830	0
240	20241018	153800	79991690	4830	4830	4830	4830	0
241	20241018	153700	79991690	4830	4830	4830	4830	0
242	20241018	153600	79991690	4830	4830	4830	4830	629
243	20241018	153500	79991690	4830	4830	4830	4830	0
244	20241018	153400	79991690	4830	4830	4830	4830	0
245	20241018	153300	79991690	4830	4830	4830	4830	0
246	20241018	153200	79991690	4830	4830	4830	4830	0
247	20241018	153100	79991690	4830	4830	4830	4830	0
248	20241018	153000	79991690	4830	4830	4830	4830	629
249	20241018	152900	76953620	4865	4865	4865	4865	0
250	20241018	152800	76953620	4865	4865	4865	4865	0
251	20241018	152700	76953620	4865	4865	4865	4865	0
252	20241018	152600	76953620	4865	4865	4865	4865	0
253	20241018	152500	76953620	4865	4865	4865	4865	0
254	20241018	152400	76953620	4865	4865	4865	4865	0
255	20241018	152300	76953620	4865	4865	4865	4865	0
256	20241018	152200	76953620	4865	4865	4865	4865	0
257	20241018	152100	76953620	4865	4865	4865	4865	0
258	20241018	152000	76953620	4865	4865	4865	4865	0
259	20241018	151900	76953620	4865	4865	4865	4865	0
260	20241018	151800	76953620	4865	4865	4865	4865	40
261	20241018	151700	76759020	4870	4870	4870	4870	0
262	20241018	151600	76759020	4870	4870	4870	4870	0
263	20241018	151500	76759020	4870	4870	4870	4845	107
264	20241018	151400	76240530	4870	4870	4870	4870	0
265	20241018	151300	76240530	4870	4870	4870	4870	0
266	20241018	151200	76240530	4870	4870	4870	4870	0
267	20241018	151100	76240530	4870	4870	4870	4870	0
268	20241018	151000	76240530	4870	4845	4870	4845	47
269	20241018	150900	76012790	4875	4875	4875	4875	0
270	20241018	150800	76012790	4875	4875	4875	4875	13
271	20241018	150700	75949415	4860	4860	4860	4860	1
272	20241018	150600	75944555	4880	4880	4880	4880	0
273	20241018	150500	75944555	4880	4880	4880	4880	5
274	20241018	150400	75920155	4880	4880	4880	4875	7
275	20241018	150300	75886020	4875	4875	4875	4875	1
276	20241018	150200	75881145	4875	4875	4875	4875	63
277	20241018	150100	75574020	4875	4875	4875	4875	0
278	20241018	150000	75574020	4875	4875	4875	4875	20
279	20241018	145900	75476520	4875	4875	4875	4875	13
280	20241018	145800	75413145	4875	4875	4875	4875	1
281	20241018	145700	75408270	4890	4890	4890	4890	0
282	20241018	145600	75408270	4890	4890	4890	4890	0
283	20241018	145500	75408270	4890	4890	4890	4890	0
284	20241018	145400	75408270	4890	4890	4890	4890	0
285	20241018	145300	75408270	4890	4890	4890	4890	0
286	20241018	145200	75408270	4890	4890	4890	4890	0
287	20241018	145100	75408270	4890	4890	4890	4890	0
288	20241018	145000	75408270	4890	4890	4890	4890	0
289	20241018	144900	75408270	4890	4890	4890	4890	0
290	20241018	144800	75408270	4890	4890	4890	4890	0
291	20241018	144700	75408270	4890	4890	4890	4890	0
292	20241018	144600	75408270	4890	4890	4890	4890	0
293	20241018	144500	75408270	4890	4890	4890	4890	0
294	20241018	144400	75408270	4890	4890	4890	4890	0
295	20241018	144300	75408270	4890	4890	4890	4890	1
296	20241018	144200	75403380	4845	4865	4865	4845	2000
297	20241018	144100	65709725	4900	4900	4900	4900	0
298	20241018	144000	65709725	4900	4900	4900	4900	5
299	20241018	143900	65685225	4900	4900	4900	4900	0
300	20241018	143800	65685225	4900	4900	4900	4900	5
301	20241018	143700	65660725	4900	4900	4900	4900	1
302	20241018	143600	65655825	4865	4880	4880	4865	42
303	20241018	143500	65451020	4900	4900	4900	4900	0
304	20241018	143400	65451020	4900	4900	4900	4900	40
305	20241018	143300	65255020	4900	4900	4900	4900	0
306	20241018	143200	65255020	4900	4900	4900	4900	0
307	20241018	143100	65255020	4900	4900	4900	4900	0
308	20241018	143000	65255020	4900	4900	4900	4900	0
309	20241018	142900	65255020	4900	4900	4900	4900	0
310	20241018	142800	65255020	4900	4900	4900	4900	0
311	20241018	142700	65255020	4900	4900	4900	4900	0
312	20241018	142600	65255020	4900	4900	4900	4900	0
313	20241018	142500	65255020	4900	4900	4900	4900	0
314	20241018	142400	65255020	4900	4900	4900	4900	0
315	20241018	142300	65255020	4900	4900	4900	4900	0
316	20241018	142200	65255020	4900	4900	4900	4900	1
317	20241018	142100	65250120	4880	4890	4890	4880	79
318	20241018	142000	64864450	4900	4900	4900	4900	0
319	20241018	141900	64864450	4900	4900	4900	4900	0
320	20241018	141800	64864450	4900	4900	4900	4900	0
321	20241018	141700	64864450	4900	4900	4900	4900	0
322	20241018	141600	64864450	4900	4900	4900	4900	1
323	20241018	141500	64859550	4900	4900	4900	4900	0
324	20241018	141400	64859550	4900	4900	4900	4900	0
325	20241018	141300	64859550	4900	4900	4900	4900	0
326	20241018	141200	64859550	4900	4900	4900	4900	0
327	20241018	141100	64859550	4900	4900	4900	4900	0
328	20241018	141000	64859550	4900	4900	4900	4900	0
329	20241018	140900	64859550	4900	4900	4900	4900	0
330	20241018	140800	64859550	4900	4900	4900	4900	0
331	20241018	140700	64859550	4900	4900	4900	4900	0
332	20241018	140600	64859550	4900	4900	4900	4900	0
333	20241018	140500	64859550	4900	4900	4900	4900	0
334	20241018	140400	64859550	4900	4900	4900	4900	10
335	20241018	140300	64810550	4900	4900	4900	4900	0
336	20241018	140200	64810550	4900	4900	4900	4900	0
337	20241018	140100	64810550	4900	4900	4900	4900	0
338	20241018	140000	64810550	4900	4900	4900	4900	0
339	20241018	135900	64810550	4900	4900	4900	4900	0
340	20241018	135800	64810550	4900	4900	4900	4900	0
341	20241018	135700	64810550	4900	4900	4900	4900	1
342	20241018	135600	64805650	4905	4905	4905	4905	0
343	20241018	135500	64805650	4905	4905	4905	4905	0
344	20241018	135400	64805650	4905	4905	4905	4905	1
345	20241018	135300	64800745	4905	4905	4905	4905	30
346	20241018	135200	64653595	4910	4910	4910	4910	1745
347	20241018	135100	56085645	4910	4910	4910	4910	0
348	20241018	135000	56085645	4910	4910	4910	4910	0
349	20241018	134900	56085645	4910	4910	4910	4910	0
350	20241018	134800	56085645	4910	4905	4910	4905	110
351	20241018	134700	55545795	4910	4910	4910	4910	0
352	20241018	134600	55545795	4910	4910	4910	4910	0
353	20241018	134500	55545795	4910	4910	4910	4910	0
354	20241018	134400	55545795	4910	4910	4910	4910	0
355	20241018	134300	55545795	4910	4910	4910	4910	0
356	20241018	134200	55545795	4910	4910	4910	4910	0
357	20241018	134100	55545795	4910	4910	4910	4910	0
358	20241018	134000	55545795	4910	4910	4910	4910	0
359	20241018	133900	55545795	4910	4910	4910	4910	0
360	20241018	133800	55545795	4910	4910	4910	4910	0
361	20241018	133700	55545795	4910	4910	4910	4910	0
362	20241018	133600	55545795	4910	4910	4910	4910	0
363	20241018	133500	55545795	4910	4910	4910	4910	0
364	20241018	133400	55545795	4910	4910	4910	4910	0
365	20241018	133300	55545795	4910	4910	4910	4910	0
366	20241018	133200	55545795	4910	4910	4910	4910	129
367	20241018	133100	54912405	4910	4910	4910	4910	0
368	20241018	133000	54912405	4910	4910	4910	4910	0
369	20241018	132900	54912405	4910	4910	4910	4910	0
370	20241018	132800	54912405	4910	4910	4910	4910	0
371	20241018	132700	54912405	4910	4910	4910	4910	0
372	20241018	132600	54912405	4910	4910	4910	4910	0
373	20241018	132500	54912405	4910	4900	4910	4900	4000
374	20241018	132400	35273350	4905	4905	4905	4905	0
375	20241018	132300	35273350	4905	4905	4905	4905	0
376	20241018	132200	35273350	4905	4905	4905	4905	0
377	20241018	132100	35273350	4905	4905	4905	4905	0
378	20241018	132000	35273350	4905	4905	4905	4905	0
379	20241018	131900	35273350	4905	4905	4905	4905	0
380	20241018	131800	35273350	4905	4905	4905	4905	0
381	20241018	131700	35273350	4905	4905	4905	4905	0
382	20241018	131600	35273350	4905	4905	4905	4905	0
383	20241018	131500	35273350	4905	4905	4905	4905	0
384	20241018	131400	35273350	4905	4905	4905	4905	0
385	20241018	131300	35273350	4905	4885	4905	4880	101
386	20241018	131200	34780350	4905	4905	4905	4905	890
387	20241018	131100	30414900	4910	4910	4910	4910	0
388	20241018	131000	30414900	4910	4910	4910	4910	0
389	20241018	130900	30414900	4910	4910	4910	4910	0
390	20241018	130800	30414900	4910	4910	4910	4910	0
391	20241018	130700	30414900	4910	4910	4910	4910	0
392	20241018	130600	30414900	4910	4910	4910	4910	0
393	20241018	130500	30414900	4910	4910	4910	4910	10
394	20241018	130400	30365800	4905	4905	4905	4905	135
395	20241018	130300	29703625	4910	4890	4910	4890	3021
396	20241018	130200	14900540	4890	4890	4890	4890	0
397	20241018	130100	14900540	4890	4890	4890	4890	0
398	20241018	130000	14900540	4890	4890	4890	4890	1
399	20241018	125900	14895650	4885	4885	4885	4885	1
400	20241018	125800	14890765	4890	4890	4890	4890	0
401	20241018	125700	14890765	4890	4890	4890	4890	9
402	20241018	125600	14846755	4900	4900	4900	4900	0
403	20241018	125500	14846755	4900	4900	4900	4900	0
404	20241018	125400	14846755	4900	4900	4900	4900	0
405	20241018	125300	14846755	4900	4900	4900	4900	0
406	20241018	125200	14846755	4900	4900	4900	4900	0
407	20241018	125100	14846755	4900	4900	4900	4900	0
408	20241018	125000	14846755	4900	4900	4900	4900	0
409	20241018	124900	14846755	4900	4900	4900	4900	0
410	20241018	124800	14846755	4900	4900	4900	4900	0
411	20241018	124700	14846755	4900	4900	4900	4900	0
412	20241018	124600	14846755	4900	4900	4900	4900	0
413	20241018	124500	14846755	4900	4900	4900	4900	0
414	20241018	124400	14846755	4900	4900	4900	4900	0
415	20241018	124300	14846755	4900	4900	4900	4900	0
416	20241018	124200	14846755	4900	4900	4900	4900	0
417	20241018	124100	14846755	4900	4900	4900	4900	0
418	20241018	124000	14846755	4900	4900	4900	4900	0
419	20241018	123900	14846755	4900	4900	4900	4900	0
420	20241018	123800	14846755	4900	4900	4900	4900	0
421	20241018	123700	14846755	4900	4900	4900	4900	0
422	20241018	123600	14846755	4900	4900	4900	4900	0
423	20241018	123500	14846755	4900	4900	4900	4900	0
424	20241018	123400	14846755	4900	4900	4900	4900	0
425	20241018	123300	14846755	4900	4900	4900	4900	0
426	20241018	123200	14846755	4900	4900	4900	4900	0
427	20241018	123100	14846755	4900	4900	4900	4900	0
428	20241018	123000	14846755	4900	4900	4900	4900	0
429	20241018	122900	14846755	4900	4900	4900	4900	0
430	20241018	122800	14846755	4900	4900	4900	4900	0
431	20241018	122700	14846755	4900	4900	4900	4900	0
432	20241018	122600	14846755	4900	4900	4900	4900	0
433	20241018	122500	14846755	4900	4900	4900	4900	0
434	20241018	122400	14846755	4900	4900	4900	4900	0
435	20241018	122300	14846755	4900	4900	4900	4900	5
436	20241018	122200	14822255	4900	4900	4900	4900	2
437	20241018	122100	14812455	4900	4900	4900	4900	0
438	20241018	122000	14812455	4900	4900	4900	4900	0
439	20241018	121900	14812455	4900	4900	4900	4900	0
440	20241018	121800	14812455	4900	4900	4900	4900	0
441	20241018	121700	14812455	4900	4900	4900	4900	0
442	20241018	121600	14812455	4900	4900	4900	4900	0
443	20241018	121500	14812455	4900	4900	4900	4900	0
444	20241018	121400	14812455	4900	4900	4900	4900	0
445	20241018	121300	14812455	4900	4900	4900	4900	0
446	20241018	121200	14812455	4900	4900	4900	4900	0
447	20241018	121100	14812455	4900	4900	4900	4900	0
448	20241018	121000	14812455	4900	4900	4900	4900	0
449	20241018	120900	14812455	4900	4900	4900	4900	0
450	20241018	120800	14812455	4900	4900	4900	4900	0
451	20241018	120700	14812455	4900	4900	4900	4900	0
452	20241018	120600	14812455	4900	4900	4900	4900	1
453	20241018	120500	14807555	4880	4880	4880	4880	20
454	20241018	120400	14709955	4900	4900	4900	4900	0
455	20241018	120300	14709955	4900	4900	4900	4900	0
456	20241018	120200	14709955	4900	4900	4900	4900	0
457	20241018	120100	14709955	4900	4900	4900	4900	40
458	20241018	120000	14513955	4900	4900	4900	4900	0
459	20241018	115900	14513955	4900	4900	4900	4900	0
460	20241018	115800	14513955	4900	4900	4900	4900	0
461	20241018	115700	14513955	4900	4900	4900	4900	0
462	20241018	115600	14513955	4900	4900	4900	4900	0
463	20241018	115500	14513955	4900	4900	4900	4900	0
464	20241018	115400	14513955	4900	4900	4900	4900	0
465	20241018	115300	14513955	4900	4900	4900	4900	0
466	20241018	115200	14513955	4900	4900	4900	4900	0
467	20241018	115100	14513955	4900	4900	4900	4900	0
468	20241018	115000	14513955	4900	4900	4900	4900	0
469	20241018	114900	14513955	4900	4900	4900	4900	0
470	20241018	114800	14513955	4900	4900	4900	4900	0
471	20241018	114700	14513955	4900	4900	4900	4900	0
472	20241018	114600	14513955	4900	4900	4900	4900	0
473	20241018	114500	14513955	4900	4900	4900	4900	0
474	20241018	114400	14513955	4900	4900	4900	4900	0
475	20241018	114300	14513955	4900	4900	4900	4900	1
476	20241018	114200	14509055	4880	4880	4880	4880	198
477	20241018	114100	13542815	4900	4900	4900	4900	0
478	20241018	114000	13542815	4900	4900	4900	4900	0
479	20241018	113900	13542815	4900	4900	4900	4900	1
480	20241018	113800	13537915	4880	4880	4880	4880	0
481	20241018	113700	13537915	4880	4880	4880	4880	1
482	20241018	113600	13533035	4900	4900	4900	4900	0
483	20241018	113500	13533035	4900	4900	4900	4900	0
484	20241018	113400	13533035	4900	4900	4900	4900	1
485	20241018	113300	13528135	4880	4880	4880	4880	1
486	20241018	113200	13523255	4900	4900	4900	4900	0
487	20241018	113100	13523255	4900	4900	4900	4900	0
488	20241018	113000	13523255	4900	4900	4900	4900	0
489	20241018	112900	13523255	4900	4900	4900	4900	0
490	20241018	112800	13523255	4900	4900	4900	4900	0
491	20241018	112700	13523255	4900	4900	4900	4900	0
492	20241018	112600	13523255	4900	4900	4900	4900	0
493	20241018	112500	13523255	4900	4900	4900	4900	0
494	20241018	112400	13523255	4900	4900	4900	4900	0
495	20241018	112300	13523255	4900	4900	4900	4900	0
496	20241018	112200	13523255	4900	4900	4900	4900	0
497	20241018	112100	13523255	4900	4900	4900	4900	0
498	20241018	112000	13523255	4900	4900	4900	4900	0
499	20241018	111900	13523255	4900	4900	4900	4900	0
500	20241018	111800	13523255	4900	4900	4900	4900	5
501	20241018	111700	13498755	4880	4880	4880	4880	0
502	20241018	111600	13498755	4880	4900	4900	4880	201
503	20241018	111500	12517855	4900	4900	4900	4900	0
504	20241018	111400	12517855	4900	4900	4900	4900	0
505	20241018	111300	12517855	4900	4900	4900	4900	0
506	20241018	111200	12517855	4900	4900	4900	4900	0
507	20241018	111100	12517855	4900	4900	4900	4900	0
508	20241018	111000	12517855	4900	4900	4900	4900	0
509	20241018	110900	12517855	4900	4900	4900	4900	0
510	20241018	110800	12517855	4900	4900	4900	4900	0
511	20241018	110700	12517855	4900	4900	4900	4900	0
512	20241018	110600	12517855	4900	4900	4900	4900	0
513	20241018	110500	12517855	4900	4890	4900	4890	2
514	20241018	110400	12508065	4890	4890	4890	4890	2
515	20241018	110300	12498285	4890	4890	4890	4890	0
516	20241018	110200	12498285	4890	4890	4890	4890	0
517	20241018	110100	12498285	4890	4890	4890	4890	0
518	20241018	110000	12498285	4890	4890	4890	4890	0
519	20241018	105900	12498285	4890	4890	4890	4890	0
520	20241018	105800	12498285	4890	4890	4890	4890	0
521	20241018	105700	12498285	4890	4890	4890	4890	0
522	20241018	105600	12498285	4890	4890	4890	4890	0
523	20241018	105500	12498285	4890	4890	4890	4890	30
524	20241018	105400	12351585	4890	4890	4890	4890	0
525	20241018	105300	12351585	4890	4890	4890	4890	0
526	20241018	105200	12351585	4890	4890	4890	4890	1
527	20241018	105100	12346695	4880	4880	4880	4880	0
528	20241018	105000	12346695	4880	4880	4880	4880	0
529	20241018	104900	12346695	4880	4880	4880	4880	0
530	20241018	104800	12346695	4880	4880	4880	4880	8
531	20241018	104700	12307655	4890	4890	4890	4890	0
532	20241018	104600	12307655	4890	4890	4890	4890	0
533	20241018	104500	12307655	4890	4890	4890	4890	0
534	20241018	104400	12307655	4890	4890	4890	4890	0
535	20241018	104300	12307655	4890	4890	4890	4890	0
536	20241018	104200	12307655	4890	4890	4890	4890	0
537	20241018	104100	12307655	4890	4890	4890	4890	0
538	20241018	104000	12307655	4890	4890	4890	4890	0
539	20241018	103900	12307655	4890	4890	4890	4890	0
540	20241018	103800	12307655	4890	4885	4890	4885	3
541	20241018	103700	12292995	4880	4880	4880	4880	0
542	20241018	103600	12292995	4880	4880	4880	4880	0
543	20241018	103500	12292995	4880	4870	4880	4870	1362
544	20241018	103400	5648995	4870	4870	4870	4870	27
545	20241018	103300	5517505	4870	4870	4870	4870	0
546	20241018	103200	5517505	4870	4870	4870	4870	0
547	20241018	103100	5517505	4870	4870	4870	4870	0
548	20241018	103000	5517505	4870	4870	4870	4870	0
549	20241018	102900	5517505	4870	4870	4870	4870	1
550	20241018	102800	5512635	4860	4860	4860	4860	0
551	20241018	102700	5512635	4860	4860	4860	4860	0
552	20241018	102600	5512635	4860	4860	4860	4860	3
553	20241018	102500	5498055	4870	4870	4870	4870	0
554	20241018	102400	5498055	4870	4870	4870	4870	0
555	20241018	102300	5498055	4870	4870	4870	4870	0
556	20241018	102200	5498055	4870	4870	4870	4870	0
557	20241018	102100	5498055	4870	4870	4870	4870	0
558	20241018	102000	5498055	4870	4870	4870	4870	0
559	20241018	101900	5498055	4870	4870	4870	4870	0
560	20241018	101800	5498055	4870	4870	4870	4870	0
561	20241018	101700	5498055	4870	4870	4870	4870	0
562	20241018	101600	5498055	4870	4870	4870	4870	0
563	20241018	101500	5498055	4870	4870	4870	4870	0
564	20241018	101400	5498055	4870	4870	4870	4870	0
565	20241018	101300	5498055	4870	4870	4870	4870	0
566	20241018	101200	5498055	4870	4870	4870	4870	0
567	20241018	101100	5498055	4870	4870	4870	4870	0
568	20241018	101000	5498055	4870	4870	4870	4870	0
569	20241018	100900	5498055	4870	4870	4870	4870	0
570	20241018	100800	5498055	4870	4870	4870	4870	0
571	20241018	100700	5498055	4870	4870	4870	4870	26
572	20241018	100600	5371435	4870	4870	4870	4870	0
573	20241018	100500	5371435	4870	4870	4870	4870	0
574	20241018	100400	5371435	4870	4870	4870	4870	0
575	20241018	100300	5371435	4870	4870	4870	4870	11
576	20241018	100200	5317865	4850	4850	4850	4850	0
577	20241018	100100	5317865	4850	4870	4870	4850	42
578	20241018	100000	5114085	4870	4870	4870	4870	0
579	20241018	095900	5114085	4870	4870	4870	4870	0
580	20241018	095800	5114085	4870	4870	4870	4870	0
581	20241018	095700	5114085	4870	4870	4870	4870	0
582	20241018	095600	5114085	4870	4870	4870	4870	0
583	20241018	095500	5114085	4870	4870	4870	4870	0
584	20241018	095400	5114085	4870	4870	4870	4870	0
585	20241018	095300	5114085	4870	4870	4870	4870	0
586	20241018	095200	5114085	4870	4870	4870	4870	0
587	20241018	095100	5114085	4870	4870	4870	4870	0
588	20241018	095000	5114085	4870	4870	4870	4870	0
589	20241018	094900	5114085	4870	4845	4870	4845	87
590	20241018	094800	4690520	4875	4875	4875	4875	0
591	20241018	094700	4690520	4875	4875	4875	4875	0
592	20241018	094600	4690520	4875	4875	4875	4875	0
593	20241018	094500	4690520	4875	4875	4875	4875	0
594	20241018	094400	4690520	4875	4875	4875	4875	0
595	20241018	094300	4690520	4875	4875	4875	4875	0
596	20241018	094200	4690520	4875	4875	4875	4875	0
597	20241018	094100	4690520	4875	4875	4875	4875	1
598	20241018	094000	4685645	4875	4875	4875	4875	0
599	20241018	093900	4685645	4875	4875	4875	4875	0
600	20241018	093800	4685645	4875	4875	4875	4875	0
601	20241018	093700	4685645	4875	4875	4875	4875	0
602	20241018	093600	4685645	4875	4875	4875	4875	0
603	20241018	093500	4685645	4875	4875	4875	4875	0
604	20241018	093400	4685645	4875	4875	4875	4875	1
605	20241018	093300	4680770	4845	4855	4855	4845	353
606	20241018	093200	2968885	4855	4855	4855	4855	0
607	20241018	093100	2968885	4855	4855	4855	4855	0
608	20241018	093000	2968885	4855	4855	4855	4855	0
609	20241018	092900	2968885	4855	4855	4855	4855	2
610	20241018	092800	2959175	4875	4875	4875	4875	90
611	20241018	092700	2520425	4880	4880	4880	4880	0
612	20241018	092600	2520425	4880	4880	4880	4880	0
613	20241018	092500	2520425	4880	4880	4880	4880	0
614	20241018	092400	2520425	4880	4880	4880	4880	0
615	20241018	092300	2520425	4880	4880	4880	4880	0
616	20241018	092200	2520425	4880	4880	4880	4880	0
617	20241018	092100	2520425	4880	4880	4880	4880	0
618	20241018	092000	2520425	4880	4880	4880	4880	0
619	20241018	091900	2520425	4880	4880	4880	4880	1
620	20241018	091800	2515545	4880	4880	4880	4880	0
621	20241018	091700	2515545	4880	4880	4880	4880	0
622	20241018	091600	2515545	4880	4870	4880	4870	26
623	20241018	091500	2388915	4870	4870	4870	4870	10
624	20241018	091400	2340215	4885	4885	4885	4885	0
625	20241018	091300	2340215	4885	4885	4885	4885	0
626	20241018	091200	2340215	4885	4885	4885	4885	0
627	20241018	091100	2340215	4885	4885	4885	4885	0
628	20241018	091000	2340215	4885	4885	4885	4885	0
629	20241018	090900	2340215	4885	4885	4885	4885	1
630	20241018	090800	2335330	4885	4885	4885	4885	0
631	20241018	090700	2335330	4885	4885	4885	4885	0
632	20241018	090600	2335330	4885	4885	4885	4885	0
633	20241018	090500	2335330	4885	4885	4885	4885	0
634	20241018	090400	2335330	4885	4885	4885	4885	0
635	20241018	090300	2335330	4885	4885	4885	4885	0
636	20241018	090200	2335330	4885	4885	4885	4885	1
637	20241018	090100	2330445	4845	4845	4845	4845	0
638	20241018	090000	2330445	4845	4845	4845	4845	481