KissMeData/318660/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	211600	4774625	4985	4985	4985	4985	15
3	20241018	211500	4774625	4985	4985	4985	4985	0
4	20241018	211400	4774625	4985	4985	4985	4985	0
5	20241018	211300	4774625	4985	4985	4985	4985	0
6	20241018	211200	4774625	4985	4985	4985	4985	0
7	20241018	211100	4774625	4985	4985	4985	4985	0
8	20241018	211000	4774625	4985	4985	4985	4985	0
9	20241018	210900	4774625	4985	4985	4985	4985	0
10	20241018	210800	4774625	4985	4985	4985	4985	0
11	20241018	210700	4774625	4985	4985	4985	4985	0
12	20241018	210600	4774625	4985	4985	4985	4985	0
13	20241018	210500	4774625	4985	4985	4985	4985	0
14	20241018	210400	4774625	4985	4985	4985	4985	0
15	20241018	210300	4774625	4985	4985	4985	4985	0
16	20241018	210200	4774625	4985	4985	4985	4985	0
17	20241018	210100	4774625	4985	4985	4985	4985	0
18	20241018	210000	4774625	4985	4985	4985	4985	0
19	20241018	205900	4774625	4985	4985	4985	4985	0
20	20241018	205800	4774625	4985	4985	4985	4985	0
21	20241018	205700	4774625	4985	4985	4985	4985	0
22	20241018	205600	4774625	4985	4985	4985	4985	0
23	20241018	205500	4774625	4985	4985	4985	4985	0
24	20241018	205400	4774625	4985	4985	4985	4985	0
25	20241018	205300	4774625	4985	4985	4985	4985	0
26	20241018	205200	4774625	4985	4985	4985	4985	0
27	20241018	205100	4774625	4985	4985	4985	4985	0
28	20241018	205000	4774625	4985	4985	4985	4985	0
29	20241018	204900	4774625	4985	4985	4985	4985	0
30	20241018	204800	4774625	4985	4985	4985	4985	0
31	20241018	204700	4774625	4985	4985	4985	4985	0
32	20241018	204600	4774625	4985	4985	4985	4985	15
33	20241018	204500	4774625	4985	4985	4985	4985	0
34	20241018	204400	4774625	4985	4985	4985	4985	0
35	20241018	204300	4774625	4985	4985	4985	4985	0
36	20241018	204200	4774625	4985	4985	4985	4985	0
37	20241018	204100	4774625	4985	4985	4985	4985	0
38	20241018	204000	4774625	4985	4985	4985	4985	0
39	20241018	203900	4774625	4985	4985	4985	4985	0
40	20241018	203800	4774625	4985	4985	4985	4985	0
41	20241018	203700	4774625	4985	4985	4985	4985	0
42	20241018	203600	4774625	4985	4985	4985	4985	0
43	20241018	203500	4774625	4985	4985	4985	4985	0
44	20241018	203400	4774625	4985	4985	4985	4985	0
45	20241018	203300	4774625	4985	4985	4985	4985	0
46	20241018	203200	4774625	4985	4985	4985	4985	0
47	20241018	203100	4774625	4985	4985	4985	4985	0
48	20241018	203000	4774625	4985	4985	4985	4985	0
49	20241018	202900	4774625	4985	4985	4985	4985	0
50	20241018	202800	4774625	4985	4985	4985	4985	0
51	20241018	202700	4774625	4985	4985	4985	4985	0
52	20241018	202600	4774625	4985	4985	4985	4985	0
53	20241018	202500	4774625	4985	4985	4985	4985	0
54	20241018	202400	4774625	4985	4985	4985	4985	0
55	20241018	202300	4774625	4985	4985	4985	4985	0
56	20241018	202200	4774625	4985	4985	4985	4985	0
57	20241018	202100	4774625	4985	4985	4985	4985	0
58	20241018	202000	4774625	4985	4985	4985	4985	0
59	20241018	201900	4774625	4985	4985	4985	4985	0
60	20241018	201800	4774625	4985	4985	4985	4985	0
61	20241018	201700	4774625	4985	4985	4985	4985	0
62	20241018	201600	4774625	4985	4985	4985	4985	15
63	20241018	201500	4774625	4985	4985	4985	4985	0
64	20241018	201400	4774625	4985	4985	4985	4985	0
65	20241018	201300	4774625	4985	4985	4985	4985	0
66	20241018	201200	4774625	4985	4985	4985	4985	0
67	20241018	201100	4774625	4985	4985	4985	4985	0
68	20241018	201000	4774625	4985	4985	4985	4985	0
69	20241018	200900	4774625	4985	4985	4985	4985	0
70	20241018	200800	4774625	4985	4985	4985	4985	0
71	20241018	200700	4774625	4985	4985	4985	4985	0
72	20241018	200600	4774625	4985	4985	4985	4985	0
73	20241018	200500	4774625	4985	4985	4985	4985	0
74	20241018	200400	4774625	4985	4985	4985	4985	0
75	20241018	200300	4774625	4985	4985	4985	4985	0
76	20241018	200200	4774625	4985	4985	4985	4985	0
77	20241018	200100	4774625	4985	4985	4985	4985	0
78	20241018	200000	4774625	4985	4985	4985	4985	0
79	20241018	195900	4774625	4985	4985	4985	4985	0
80	20241018	195800	4774625	4985	4985	4985	4985	0
81	20241018	195700	4774625	4985	4985	4985	4985	0
82	20241018	195600	4774625	4985	4985	4985	4985	0
83	20241018	195500	4774625	4985	4985	4985	4985	0
84	20241018	195400	4774625	4985	4985	4985	4985	0
85	20241018	195300	4774625	4985	4985	4985	4985	0
86	20241018	195200	4774625	4985	4985	4985	4985	0
87	20241018	195100	4774625	4985	4985	4985	4985	0
88	20241018	195000	4774625	4985	4985	4985	4985	0
89	20241018	194900	4774625	4985	4985	4985	4985	0
90	20241018	194800	4774625	4985	4985	4985	4985	0
91	20241018	194700	4774625	4985	4985	4985	4985	0
92	20241018	194600	4774625	4985	4985	4985	4985	15
93	20241018	194500	4774625	4985	4985	4985	4985	0
94	20241018	194400	4774625	4985	4985	4985	4985	0
95	20241018	194300	4774625	4985	4985	4985	4985	0
96	20241018	194200	4774625	4985	4985	4985	4985	0
97	20241018	194100	4774625	4985	4985	4985	4985	0
98	20241018	194000	4774625	4985	4985	4985	4985	0
99	20241018	193900	4774625	4985	4985	4985	4985	0
100	20241018	193800	4774625	4985	4985	4985	4985	0
101	20241018	193700	4774625	4985	4985	4985	4985	0
102	20241018	193600	4774625	4985	4985	4985	4985	0
103	20241018	193500	4774625	4985	4985	4985	4985	0
104	20241018	193400	4774625	4985	4985	4985	4985	0
105	20241018	193300	4774625	4985	4985	4985	4985	0
106	20241018	193200	4774625	4985	4985	4985	4985	0
107	20241018	193100	4774625	4985	4985	4985	4985	0
108	20241018	193000	4774625	4985	4985	4985	4985	0
109	20241018	192900	4774625	4985	4985	4985	4985	0
110	20241018	192800	4774625	4985	4985	4985	4985	0
111	20241018	192700	4774625	4985	4985	4985	4985	0
112	20241018	192600	4774625	4985	4985	4985	4985	0
113	20241018	192500	4774625	4985	4985	4985	4985	0
114	20241018	192400	4774625	4985	4985	4985	4985	0
115	20241018	192300	4774625	4985	4985	4985	4985	0
116	20241018	192200	4774625	4985	4985	4985	4985	0
117	20241018	192100	4774625	4985	4985	4985	4985	0
118	20241018	192000	4774625	4985	4985	4985	4985	0
119	20241018	191900	4774625	4985	4985	4985	4985	0
120	20241018	191800	4774625	4985	4985	4985	4985	0
121	20241018	191700	4774625	4985	4985	4985	4985	0
122	20241018	191600	4774625	4985	4985	4985	4985	15
123	20241018	191500	4774625	4985	4985	4985	4985	0
124	20241018	191400	4774625	4985	4985	4985	4985	0
125	20241018	191300	4774625	4985	4985	4985	4985	0
126	20241018	191200	4774625	4985	4985	4985	4985	0
127	20241018	191100	4774625	4985	4985	4985	4985	0
128	20241018	191000	4774625	4985	4985	4985	4985	0
129	20241018	190900	4774625	4985	4985	4985	4985	0
130	20241018	190800	4774625	4985	4985	4985	4985	0
131	20241018	190700	4774625	4985	4985	4985	4985	0
132	20241018	190600	4774625	4985	4985	4985	4985	0
133	20241018	190500	4774625	4985	4985	4985	4985	0
134	20241018	190400	4774625	4985	4985	4985	4985	0
135	20241018	190300	4774625	4985	4985	4985	4985	0
136	20241018	190200	4774625	4985	4985	4985	4985	0
137	20241018	190100	4774625	4985	4985	4985	4985	0
138	20241018	190000	4774625	4985	4985	4985	4985	0
139	20241018	185900	4774625	4985	4985	4985	4985	0
140	20241018	185800	4774625	4985	4985	4985	4985	0
141	20241018	185700	4774625	4985	4985	4985	4985	0
142	20241018	185600	4774625	4985	4985	4985	4985	0
143	20241018	185500	4774625	4985	4985	4985	4985	0
144	20241018	185400	4774625	4985	4985	4985	4985	0
145	20241018	185300	4774625	4985	4985	4985	4985	0
146	20241018	185200	4774625	4985	4985	4985	4985	0
147	20241018	185100	4774625	4985	4985	4985	4985	0
148	20241018	185000	4774625	4985	4985	4985	4985	0
149	20241018	184900	4774625	4985	4985	4985	4985	0
150	20241018	184800	4774625	4985	4985	4985	4985	0
151	20241018	184700	4774625	4985	4985	4985	4985	0
152	20241018	184600	4774625	4985	4985	4985	4985	15
153	20241018	184500	4774625	4985	4985	4985	4985	0
154	20241018	184400	4774625	4985	4985	4985	4985	0
155	20241018	184300	4774625	4985	4985	4985	4985	0
156	20241018	184200	4774625	4985	4985	4985	4985	0
157	20241018	184100	4774625	4985	4985	4985	4985	0
158	20241018	184000	4774625	4985	4985	4985	4985	0
159	20241018	183900	4774625	4985	4985	4985	4985	0
160	20241018	183800	4774625	4985	4985	4985	4985	0
161	20241018	183700	4774625	4985	4985	4985	4985	0
162	20241018	183600	4774625	4985	4985	4985	4985	0
163	20241018	183500	4774625	4985	4985	4985	4985	0
164	20241018	183400	4774625	4985	4985	4985	4985	0
165	20241018	183300	4774625	4985	4985	4985	4985	0
166	20241018	183200	4774625	4985	4985	4985	4985	0
167	20241018	183100	4774625	4985	4985	4985	4985	0
168	20241018	183000	4774625	4985	4985	4985	4985	0
169	20241018	182900	4774625	4985	4985	4985	4985	0
170	20241018	182800	4774625	4985	4985	4985	4985	0
171	20241018	182700	4774625	4985	4985	4985	4985	0
172	20241018	182600	4774625	4985	4985	4985	4985	0
173	20241018	182500	4774625	4985	4985	4985	4985	0
174	20241018	182400	4774625	4985	4985	4985	4985	0
175	20241018	182300	4774625	4985	4985	4985	4985	0
176	20241018	182200	4774625	4985	4985	4985	4985	0
177	20241018	182100	4774625	4985	4985	4985	4985	0
178	20241018	182000	4774625	4985	4985	4985	4985	0
179	20241018	181900	4774625	4985	4985	4985	4985	0
180	20241018	181800	4774625	4985	4985	4985	4985	0
181	20241018	181700	4774625	4985	4985	4985	4985	0
182	20241018	181600	4774625	4985	4985	4985	4985	15
183	20241018	181500	4774625	4985	4985	4985	4985	0
184	20241018	181400	4774625	4985	4985	4985	4985	0
185	20241018	181300	4774625	4985	4985	4985	4985	0
186	20241018	181200	4774625	4985	4985	4985	4985	0
187	20241018	181100	4774625	4985	4985	4985	4985	0
188	20241018	181000	4774625	4985	4985	4985	4985	0
189	20241018	180900	4774625	4985	4985	4985	4985	0
190	20241018	180800	4774625	4985	4985	4985	4985	0
191	20241018	180700	4774625	4985	4985	4985	4985	0
192	20241018	180600	4774625	4985	4985	4985	4985	0
193	20241018	180500	4774625	4985	4985	4985	4985	0
194	20241018	180400	4774625	4985	4985	4985	4985	0
195	20241018	180300	4774625	4985	4985	4985	4985	0
196	20241018	180200	4774625	4985	4985	4985	4985	0
197	20241018	180100	4774625	4985	4985	4985	4985	0
198	20241018	180000	4774625	4985	4985	4985	4985	0
199	20241018	175900	4774625	4985	4985	4985	4985	0
200	20241018	175800	4774625	4985	4985	4985	4985	0
201	20241018	175700	4774625	4985	4985	4985	4985	0
202	20241018	175600	4774625	4985	4985	4985	4985	0
203	20241018	175500	4774625	4985	4985	4985	4985	0
204	20241018	175400	4774625	4985	4985	4985	4985	0
205	20241018	175300	4774625	4985	4985	4985	4985	0
206	20241018	175200	4774625	4985	4985	4985	4985	0
207	20241018	175100	4774625	4985	4985	4985	4985	0
208	20241018	175000	4774625	4985	4985	4985	4985	0
209	20241018	174900	4774625	4985	4985	4985	4985	0
210	20241018	174800	4774625	4985	4985	4985	4985	0
211	20241018	174700	4774625	4985	4985	4985	4985	0
212	20241018	174600	4774625	4985	4985	4985	4985	15
213	20241018	174500	4774625	4985	4985	4985	4985	0
214	20241018	174400	4774625	4985	4985	4985	4985	0
215	20241018	174300	4774625	4985	4985	4985	4985	0
216	20241018	174200	4774625	4985	4985	4985	4985	0
217	20241018	174100	4774625	4985	4985	4985	4985	0
218	20241018	174000	4774625	4985	4985	4985	4985	0
219	20241018	173900	4774625	4985	4985	4985	4985	0
220	20241018	173800	4774625	4985	4985	4985	4985	0
221	20241018	173700	4774625	4985	4985	4985	4985	0
222	20241018	173600	4774625	4985	4985	4985	4985	0
223	20241018	173500	4774625	4985	4985	4985	4985	0
224	20241018	173400	4774625	4985	4985	4985	4985	0
225	20241018	173300	4774625	4985	4985	4985	4985	0
226	20241018	173200	4774625	4985	4985	4985	4985	0
227	20241018	173100	4774625	4985	4985	4985	4985	0
228	20241018	173000	4774625	4985	4985	4985	4985	0
229	20241018	172900	4774625	4985	4985	4985	4985	0
230	20241018	172800	4774625	4985	4985	4985	4985	0
231	20241018	172700	4774625	4985	4985	4985	4985	0
232	20241018	172600	4774625	4985	4985	4985	4985	0
233	20241018	172500	4774625	4985	4985	4985	4985	0
234	20241018	172400	4774625	4985	4985	4985	4985	0
235	20241018	172300	4774625	4985	4985	4985	4985	0
236	20241018	172200	4774625	4985	4985	4985	4985	0
237	20241018	172100	4774625	4985	4985	4985	4985	0
238	20241018	172000	4774625	4985	4985	4985	4985	0
239	20241018	171900	4774625	4985	4985	4985	4985	0
240	20241018	171800	4774625	4985	4985	4985	4985	0
241	20241018	171700	4774625	4985	4985	4985	4985	0
242	20241018	171600	4774625	4985	4985	4985	4985	15
243	20241018	171500	4774625	4985	4985	4985	4985	0
244	20241018	171400	4774625	4985	4985	4985	4985	0
245	20241018	171300	4774625	4985	4985	4985	4985	0
246	20241018	171200	4774625	4985	4985	4985	4985	0
247	20241018	171100	4774625	4985	4985	4985	4985	0
248	20241018	171000	4774625	4985	4985	4985	4985	0
249	20241018	170900	4774625	4985	4985	4985	4985	0
250	20241018	170800	4774625	4985	4985	4985	4985	0
251	20241018	170700	4774625	4985	4985	4985	4985	0
252	20241018	170600	4774625	4985	4985	4985	4985	0
253	20241018	170500	4774625	4985	4985	4985	4985	0
254	20241018	170400	4774625	4985	4985	4985	4985	0
255	20241018	170300	4774625	4985	4985	4985	4985	0
256	20241018	170200	4774625	4985	4985	4985	4985	0
257	20241018	170100	4774625	4985	4985	4985	4985	0
258	20241018	170000	4774625	4985	4985	4985	4985	0
259	20241018	165900	4774625	4985	4985	4985	4985	0
260	20241018	165800	4774625	4985	4985	4985	4985	0
261	20241018	165700	4774625	4985	4985	4985	4985	0
262	20241018	165600	4774625	4985	4985	4985	4985	0
263	20241018	165500	4774625	4985	4985	4985	4985	0
264	20241018	165400	4774625	4985	4985	4985	4985	0
265	20241018	165300	4774625	4985	4985	4985	4985	0
266	20241018	165200	4774625	4985	4985	4985	4985	0
267	20241018	165100	4774625	4985	4985	4985	4985	0
268	20241018	165000	4774625	4985	4985	4985	4985	0
269	20241018	164900	4774625	4985	4985	4985	4985	0
270	20241018	164800	4774625	4985	4985	4985	4985	0
271	20241018	164700	4774625	4985	4985	4985	4985	0
272	20241018	164600	4774625	4985	4985	4985	4985	15
273	20241018	164500	4774625	4985	4985	4985	4985	0
274	20241018	164400	4774625	4985	4985	4985	4985	0
275	20241018	164300	4774625	4985	4985	4985	4985	0
276	20241018	164200	4774625	4985	4985	4985	4985	0
277	20241018	164100	4774625	4985	4985	4985	4985	0
278	20241018	164000	4774625	4985	4985	4985	4985	0
279	20241018	163900	4774625	4985	4985	4985	4985	0
280	20241018	163800	4774625	4985	4985	4985	4985	0
281	20241018	163700	4774625	4985	4985	4985	4985	0
282	20241018	163600	4774625	4985	4985	4985	4985	0
283	20241018	163500	4774625	4985	4985	4985	4985	0
284	20241018	163400	4774625	4985	4985	4985	4985	0
285	20241018	163300	4774625	4985	4985	4985	4985	0
286	20241018	163200	4774625	4985	4985	4985	4985	0
287	20241018	163100	4774625	4985	4985	4985	4985	0
288	20241018	163000	4774625	4985	4985	4985	4985	0
289	20241018	162900	4774625	4985	4985	4985	4985	0
290	20241018	162800	4774625	4985	4985	4985	4985	0
291	20241018	162700	4774625	4985	4985	4985	4985	0
292	20241018	162600	4774625	4985	4985	4985	4985	0
293	20241018	162500	4774625	4985	4985	4985	4985	0
294	20241018	162400	4774625	4985	4985	4985	4985	0
295	20241018	162300	4774625	4985	4985	4985	4985	0
296	20241018	162200	4774625	4985	4985	4985	4985	0
297	20241018	162100	4774625	4985	4985	4985	4985	0
298	20241018	162000	4774625	4985	4985	4985	4985	0
299	20241018	161900	4774625	4985	4985	4985	4985	0
300	20241018	161800	4774625	4985	4985	4985	4985	0
301	20241018	161700	4774625	4985	4985	4985	4985	0
302	20241018	161600	4774625	4985	4985	4985	4985	15
303	20241018	161500	4774625	4985	4985	4985	4985	0
304	20241018	161400	4774625	4985	4985	4985	4985	0
305	20241018	161300	4774625	4985	4985	4985	4985	0
306	20241018	161200	4774625	4985	4985	4985	4985	0
307	20241018	161100	4774625	4985	4985	4985	4985	0
308	20241018	161000	4774625	4985	4985	4985	4985	0
309	20241018	160900	4774625	4985	4985	4985	4985	0
310	20241018	160800	4774625	4985	4985	4985	4985	0
311	20241018	160700	4774625	4985	4985	4985	4985	0
312	20241018	160600	4774625	4985	4985	4985	4985	0
313	20241018	160500	4774625	4985	4985	4985	4985	0
314	20241018	160400	4774625	4985	4985	4985	4985	0
315	20241018	160300	4774625	4985	4985	4985	4985	0
316	20241018	160200	4774625	4985	4985	4985	4985	0
317	20241018	160100	4774625	4985	4985	4985	4985	0
318	20241018	160000	4774625	4985	4985	4985	4985	0
319	20241018	155900	4774625	4985	4985	4985	4985	0
320	20241018	155800	4774625	4985	4985	4985	4985	0
321	20241018	155700	4774625	4985	4985	4985	4985	0
322	20241018	155600	4774625	4985	4985	4985	4985	0
323	20241018	155500	4774625	4985	4985	4985	4985	0
324	20241018	155400	4774625	4985	4985	4985	4985	0
325	20241018	155300	4774625	4985	4985	4985	4985	0
326	20241018	155200	4774625	4985	4985	4985	4985	0
327	20241018	155100	4774625	4985	4985	4985	4985	0
328	20241018	155000	4774625	4985	4985	4985	4985	0
329	20241018	154900	4774625	4985	4985	4985	4985	0
330	20241018	154800	4774625	4985	4985	4985	4985	0
331	20241018	154700	4774625	4985	4985	4985	4985	0
332	20241018	154600	4774625	4985	4985	4985	4985	15
333	20241018	154500	4774625	4985	4985	4985	4985	0
334	20241018	154400	4774625	4985	4985	4985	4985	0
335	20241018	154300	4774625	4985	4985	4985	4985	0
336	20241018	154200	4774625	4985	4985	4985	4985	0
337	20241018	154100	4774625	4985	4985	4985	4985	0
338	20241018	154000	4774625	4985	4985	4985	4985	0
339	20241018	153900	4774625	4985	4985	4985	4985	0
340	20241018	153800	4774625	4985	4985	4985	4985	0
341	20241018	153700	4774625	4985	4985	4985	4985	0
342	20241018	153600	4774625	4985	4985	4985	4985	0
343	20241018	153500	4774625	4985	4985	4985	4985	0
344	20241018	153400	4774625	4985	4985	4985	4985	0
345	20241018	153300	4774625	4985	4985	4985	4985	0
346	20241018	153200	4774625	4985	4985	4985	4985	0
347	20241018	153100	4774625	4985	4985	4985	4985	0
348	20241018	153000	4774625	4985	4985	4985	4985	15
349	20241018	152900	4699850	4985	4985	4985	4985	0
350	20241018	152800	4699850	4985	4985	4985	4985	0
351	20241018	152700	4699850	4985	4985	4985	4985	0
352	20241018	152600	4699850	4985	4985	4985	4985	0
353	20241018	152500	4699850	4985	4985	4985	4985	0
354	20241018	152400	4699850	4985	4985	4985	4985	0
355	20241018	152300	4699850	4985	4985	4985	4985	0
356	20241018	152200	4699850	4985	4985	4985	4985	0
357	20241018	152100	4699850	4985	4985	4985	4985	0
358	20241018	152000	4699850	4985	4985	4985	4985	0
359	20241018	151900	4699850	4985	4900	4985	4900	110
360	20241018	151800	4160425	4900	4900	4900	4900	0
361	20241018	151700	4160425	4900	4900	4900	4900	0
362	20241018	151600	4160425	4900	4900	4900	4900	0
363	20241018	151500	4160425	4900	4900	4900	4900	0
364	20241018	151400	4160425	4900	4900	4900	4900	0
365	20241018	151300	4160425	4900	4900	4900	4900	0
366	20241018	151200	4160425	4900	4900	4900	4900	0
367	20241018	151100	4160425	4900	4900	4900	4900	0
368	20241018	151000	4160425	4900	4900	4900	4900	0
369	20241018	150900	4160425	4900	4900	4900	4900	1
370	20241018	150800	4155525	4800	4800	4800	4800	0
371	20241018	150700	4155525	4800	4800	4800	4800	0
372	20241018	150600	4155525	4800	4800	4800	4800	0
373	20241018	150500	4155525	4800	4800	4800	4800	0
374	20241018	150400	4155525	4800	4800	4800	4800	0
375	20241018	150300	4155525	4800	4800	4800	4800	0
376	20241018	150200	4155525	4800	4800	4800	4800	0
377	20241018	150100	4155525	4800	4800	4800	4800	12
378	20241018	150000	4097925	4800	4800	4800	4800	0
379	20241018	145900	4097925	4800	4800	4800	4800	0
380	20241018	145800	4097925	4800	4800	4800	4800	0
381	20241018	145700	4097925	4800	4800	4800	4800	0
382	20241018	145600	4097925	4800	4800	4800	4800	0
383	20241018	145500	4097925	4800	4800	4800	4800	0
384	20241018	145400	4097925	4800	4800	4800	4800	0
385	20241018	145300	4097925	4800	4800	4800	4800	0
386	20241018	145200	4097925	4800	4800	4800	4800	0
387	20241018	145100	4097925	4800	4800	4800	4800	0
388	20241018	145000	4097925	4800	4800	4800	4800	0
389	20241018	144900	4097925	4800	4800	4800	4800	0
390	20241018	144800	4097925	4800	4800	4800	4800	0
391	20241018	144700	4097925	4800	4800	4800	4800	0
392	20241018	144600	4097925	4800	4800	4800	4800	0
393	20241018	144500	4097925	4800	4800	4800	4800	0
394	20241018	144400	4097925	4800	4800	4800	4800	0
395	20241018	144300	4097925	4800	4800	4800	4800	0
396	20241018	144200	4097925	4800	4800	4800	4800	0
397	20241018	144100	4097925	4800	4800	4800	4800	0
398	20241018	144000	4097925	4800	4800	4800	4800	0
399	20241018	143900	4097925	4800	4800	4800	4800	0
400	20241018	143800	4097925	4800	4800	4800	4800	0
401	20241018	143700	4097925	4800	4800	4800	4800	0
402	20241018	143600	4097925	4800	4800	4800	4800	0
403	20241018	143500	4097925	4800	4800	4800	4800	0
404	20241018	143400	4097925	4800	4800	4800	4800	0
405	20241018	143300	4097925	4800	4800	4800	4800	0
406	20241018	143200	4097925	4800	4800	4800	4800	0
407	20241018	143100	4097925	4800	4800	4800	4800	0
408	20241018	143000	4097925	4800	4800	4800	4800	0
409	20241018	142900	4097925	4800	4800	4800	4800	0
410	20241018	142800	4097925	4800	4800	4800	4800	0
411	20241018	142700	4097925	4800	4800	4800	4800	0
412	20241018	142600	4097925	4800	4800	4800	4800	0
413	20241018	142500	4097925	4800	4800	4800	4800	5
414	20241018	142400	4073925	4700	4800	4800	4700	7
415	20241018	142300	4040525	4700	4700	4700	4700	100
416	20241018	142200	3570525	4895	4895	4895	4895	0
417	20241018	142100	3570525	4895	4895	4895	4895	0
418	20241018	142000	3570525	4895	4895	4895	4895	0
419	20241018	141900	3570525	4895	4895	4895	4895	0
420	20241018	141800	3570525	4895	4895	4895	4895	0
421	20241018	141700	3570525	4895	4895	4895	4895	0
422	20241018	141600	3570525	4895	4895	4895	4895	0
423	20241018	141500	3570525	4895	4895	4895	4895	0
424	20241018	141400	3570525	4895	4895	4895	4895	0
425	20241018	141300	3570525	4895	4895	4895	4895	0
426	20241018	141200	3570525	4895	4895	4895	4895	0
427	20241018	141100	3570525	4895	4895	4895	4895	0
428	20241018	141000	3570525	4895	4895	4895	4895	0
429	20241018	140900	3570525	4895	4895	4895	4895	0
430	20241018	140800	3570525	4895	4895	4895	4895	0
431	20241018	140700	3570525	4895	4895	4895	4895	0
432	20241018	140600	3570525	4895	4895	4895	4895	0
433	20241018	140500	3570525	4895	4895	4895	4895	0
434	20241018	140400	3570525	4895	4895	4895	4895	0
435	20241018	140300	3570525	4895	4895	4895	4895	0
436	20241018	140200	3570525	4895	4895	4895	4895	0
437	20241018	140100	3570525	4895	4895	4895	4895	0
438	20241018	140000	3570525	4895	4700	4895	4700	105
439	20241018	135900	3075660	4895	4895	4895	4895	0
440	20241018	135800	3075660	4895	4895	4895	4895	0
441	20241018	135700	3075660	4895	4895	4895	4895	0
442	20241018	135600	3075660	4895	4895	4895	4895	0
443	20241018	135500	3075660	4895	4895	4895	4895	0
444	20241018	135400	3075660	4895	4895	4895	4895	0
445	20241018	135300	3075660	4895	4895	4895	4895	0
446	20241018	135200	3075660	4895	4895	4895	4895	0
447	20241018	135100	3075660	4895	4895	4895	4895	0
448	20241018	135000	3075660	4895	4895	4895	4895	0
449	20241018	134900	3075660	4895	4895	4895	4895	10
450	20241018	134800	3026710	4600	4600	4600	4600	160
451	20241018	134700	2290710	4895	4895	4895	4895	0
452	20241018	134600	2290710	4895	4895	4895	4895	0
453	20241018	134500	2290710	4895	4895	4895	4895	0
454	20241018	134400	2290710	4895	4895	4895	4895	0
455	20241018	134300	2290710	4895	4895	4895	4895	0
456	20241018	134200	2290710	4895	4895	4895	4895	0
457	20241018	134100	2290710	4895	4895	4895	4895	0
458	20241018	134000	2290710	4895	4895	4895	4895	5
459	20241018	133900	2266235	4600	4700	4700	4600	370
460	20241018	133800	553370	4700	4700	4700	4700	0
461	20241018	133700	553370	4700	4700	4700	4700	0
462	20241018	133600	553370	4700	4700	4700	4700	0
463	20241018	133500	553370	4700	4700	4700	4700	0
464	20241018	133400	553370	4700	4700	4700	4700	0
465	20241018	133300	553370	4700	4700	4700	4700	0
466	20241018	133200	553370	4700	4700	4700	4700	0
467	20241018	133100	553370	4700	4700	4700	4700	0
468	20241018	133000	553370	4700	4700	4700	4700	0
469	20241018	132900	553370	4700	4700	4700	4700	0
470	20241018	132800	553370	4700	4700	4700	4700	0
471	20241018	132700	553370	4700	4700	4700	4700	0
472	20241018	132600	553370	4700	4700	4700	4700	0
473	20241018	132500	553370	4700	4700	4700	4700	0
474	20241018	132400	553370	4700	4700	4700	4700	0
475	20241018	132300	553370	4700	4700	4700	4700	0
476	20241018	132200	553370	4700	4700	4700	4700	0
477	20241018	132100	553370	4700	4700	4700	4700	10
478	20241018	132000	506370	4900	4900	4900	4900	0
479	20241018	131900	506370	4900	4900	4900	4900	0
480	20241018	131800	506370	4900	4900	4900	4900	0
481	20241018	131700	506370	4900	4900	4900	4900	0
482	20241018	131600	506370	4900	4900	4900	4900	0
483	20241018	131500	506370	4900	4900	4900	4900	0
484	20241018	131400	506370	4900	4900	4900	4900	0
485	20241018	131300	506370	4900	4900	4900	4900	0
486	20241018	131200	506370	4900	4900	4900	4900	0
487	20241018	131100	506370	4900	4900	4900	4900	0
488	20241018	131000	506370	4900	4900	4900	4900	0
489	20241018	130900	506370	4900	4900	4900	4900	0
490	20241018	130800	506370	4900	4900	4900	4900	0
491	20241018	130700	506370	4900	4900	4900	4900	0
492	20241018	130600	506370	4900	4900	4900	4900	0
493	20241018	130500	506370	4900	4900	4900	4900	0
494	20241018	130400	506370	4900	4900	4900	4900	0
495	20241018	130300	506370	4900	4900	4900	4900	0
496	20241018	130200	506370	4900	4900	4900	4900	0
497	20241018	130100	506370	4900	4900	4900	4900	0
498	20241018	130000	506370	4900	4900	4900	4900	0
499	20241018	125900	506370	4900	4900	4900	4900	0
500	20241018	125800	506370	4900	4900	4900	4900	0
501	20241018	125700	506370	4900	4900	4900	4900	0
502	20241018	125600	506370	4900	4900	4900	4900	0
503	20241018	125500	506370	4900	4900	4900	4900	0
504	20241018	125400	506370	4900	4900	4900	4900	0
505	20241018	125300	506370	4900	4900	4900	4900	0
506	20241018	125200	506370	4900	4900	4900	4900	0
507	20241018	125100	506370	4900	4900	4900	4900	0
508	20241018	125000	506370	4900	4900	4900	4900	0
509	20241018	124900	506370	4900	4900	4900	4900	0
510	20241018	124800	506370	4900	4900	4900	4900	0
511	20241018	124700	506370	4900	4900	4900	4900	0
512	20241018	124600	506370	4900	4900	4900	4900	0
513	20241018	124500	506370	4900	4900	4900	4900	0
514	20241018	124400	506370	4900	4900	4900	4900	16
515	20241018	124300	427970	4900	4900	4900	4900	0
516	20241018	124200	427970	4900	4900	4900	4900	0
517	20241018	124100	427970	4900	4900	4900	4900	0
518	20241018	124000	427970	4900	4900	4900	4900	0
519	20241018	123900	427970	4900	4900	4900	4900	0
520	20241018	123800	427970	4900	4900	4900	4900	0
521	20241018	123700	427970	4900	4900	4900	4900	0
522	20241018	123600	427970	4900	4900	4900	4900	0
523	20241018	123500	427970	4900	4900	4900	4900	0
524	20241018	123400	427970	4900	4900	4900	4900	0
525	20241018	123300	427970	4900	4900	4900	4900	0
526	20241018	123200	427970	4900	4900	4900	4900	0
527	20241018	123100	427970	4900	4900	4900	4900	0
528	20241018	123000	427970	4900	4900	4900	4900	0
529	20241018	122900	427970	4900	4900	4900	4900	0
530	20241018	122800	427970	4900	4900	4900	4900	0
531	20241018	122700	427970	4900	4900	4900	4900	0
532	20241018	122600	427970	4900	4900	4900	4900	0
533	20241018	122500	427970	4900	4900	4900	4900	0
534	20241018	122400	427970	4900	4900	4900	4900	0
535	20241018	122300	427970	4900	4900	4900	4900	0
536	20241018	122200	427970	4900	4900	4900	4900	0
537	20241018	122100	427970	4900	4900	4900	4900	0
538	20241018	122000	427970	4900	4900	4900	4900	0
539	20241018	121900	427970	4900	4900	4900	4900	0
540	20241018	121800	427970	4900	4900	4900	4900	0
541	20241018	121700	427970	4900	4900	4900	4900	0
542	20241018	121600	427970	4900	4900	4900	4900	0
543	20241018	121500	427970	4900	4900	4900	4900	0
544	20241018	121400	427970	4900	4900	4900	4900	0
545	20241018	121300	427970	4900	4900	4900	4900	0
546	20241018	121200	427970	4900	4900	4900	4900	0
547	20241018	121100	427970	4900	4900	4900	4900	0
548	20241018	121000	427970	4900	4900	4900	4900	0
549	20241018	120900	427970	4900	4900	4900	4900	0
550	20241018	120800	427970	4900	4900	4900	4900	0
551	20241018	120700	427970	4900	4900	4900	4900	0
552	20241018	120600	427970	4900	4900	4900	4900	0
553	20241018	120500	427970	4900	4900	4900	4900	0
554	20241018	120400	427970	4900	4900	4900	4900	0
555	20241018	120300	427970	4900	4900	4900	4900	0
556	20241018	120200	427970	4900	4900	4900	4900	0
557	20241018	120100	427970	4900	4900	4900	4900	0
558	20241018	120000	427970	4900	4900	4900	4900	0
559	20241018	115900	427970	4900	4900	4900	4900	0
560	20241018	115800	427970	4900	4900	4900	4900	0
561	20241018	115700	427970	4900	4900	4900	4900	0
562	20241018	115600	427970	4900	4900	4900	4900	0
563	20241018	115500	427970	4900	4900	4900	4900	0
564	20241018	115400	427970	4900	4900	4900	4900	0
565	20241018	115300	427970	4900	4900	4900	4900	0
566	20241018	115200	427970	4900	4900	4900	4900	0
567	20241018	115100	427970	4900	4900	4900	4900	0
568	20241018	115000	427970	4900	4900	4900	4900	0
569	20241018	114900	427970	4900	4900	4900	4900	0
570	20241018	114800	427970	4900	4900	4900	4900	0
571	20241018	114700	427970	4900	4900	4900	4900	0
572	20241018	114600	427970	4900	4900	4900	4900	0
573	20241018	114500	427970	4900	4900	4900	4900	0
574	20241018	114400	427970	4900	4900	4900	4900	0
575	20241018	114300	427970	4900	4900	4900	4900	0
576	20241018	114200	427970	4900	4900	4900	4900	0
577	20241018	114100	427970	4900	4900	4900	4900	0
578	20241018	114000	427970	4900	4900	4900	4900	0
579	20241018	113900	427970	4900	4900	4900	4900	0
580	20241018	113800	427970	4900	4900	4900	4900	0
581	20241018	113700	427970	4900	4900	4900	4900	0
582	20241018	113600	427970	4900	4900	4900	4900	0
583	20241018	113500	427970	4900	4900	4900	4900	0
584	20241018	113400	427970	4900	4900	4900	4900	0
585	20241018	113300	427970	4900	4900	4900	4900	0
586	20241018	113200	427970	4900	4900	4900	4900	0
587	20241018	113100	427970	4900	4900	4900	4900	0
588	20241018	113000	427970	4900	4900	4900	4900	0
589	20241018	112900	427970	4900	4900	4900	4900	0
590	20241018	112800	427970	4900	4900	4900	4900	0
591	20241018	112700	427970	4900	4900	4900	4900	0
592	20241018	112600	427970	4900	4900	4900	4900	0
593	20241018	112500	427970	4900	4900	4900	4900	0
594	20241018	112400	427970	4900	4900	4900	4900	0
595	20241018	112300	427970	4900	4900	4900	4900	0
596	20241018	112200	427970	4900	4900	4900	4900	0
597	20241018	112100	427970	4900	4900	4900	4900	0
598	20241018	112000	427970	4900	4900	4900	4900	0
599	20241018	111900	427970	4900	4900	4900	4900	0
600	20241018	111800	427970	4900	4900	4900	4900	0
601	20241018	111700	427970	4900	4900	4900	4900	0
602	20241018	111600	427970	4900	4900	4900	4900	0
603	20241018	111500	427970	4900	4900	4900	4900	0
604	20241018	111400	427970	4900	4900	4900	4900	0
605	20241018	111300	427970	4900	4900	4900	4900	0
606	20241018	111200	427970	4900	4900	4900	4900	0
607	20241018	111100	427970	4900	4900	4900	4900	0
608	20241018	111000	427970	4900	4900	4900	4900	0
609	20241018	110900	427970	4900	4900	4900	4900	0
610	20241018	110800	427970	4900	4900	4900	4900	0
611	20241018	110700	427970	4900	4900	4900	4900	0
612	20241018	110600	427970	4900	4900	4900	4900	0
613	20241018	110500	427970	4900	4900	4900	4900	0
614	20241018	110400	427970	4900	4900	4900	4900	0
615	20241018	110300	427970	4900	4900	4900	4900	0
616	20241018	110200	427970	4900	4900	4900	4900	0
617	20241018	110100	427970	4900	4900	4900	4900	0
618	20241018	110000	427970	4900	4900	4900	4900	0
619	20241018	105900	427970	4900	4900	4900	4900	0
620	20241018	105800	427970	4900	4900	4900	4900	0
621	20241018	105700	427970	4900	4900	4900	4900	0
622	20241018	105600	427970	4900	4900	4900	4900	0
623	20241018	105500	427970	4900	4900	4900	4900	0
624	20241018	105400	427970	4900	4900	4900	4900	0
625	20241018	105300	427970	4900	4900	4900	4900	0
626	20241018	105200	427970	4900	4900	4900	4900	0
627	20241018	105100	427970	4900	4900	4900	4900	0
628	20241018	105000	427970	4900	4900	4900	4900	0
629	20241018	104900	427970	4900	4900	4900	4900	0
630	20241018	104800	427970	4900	4900	4900	4900	0
631	20241018	104700	427970	4900	4900	4900	4900	0
632	20241018	104600	427970	4900	4900	4900	4900	0
633	20241018	104500	427970	4900	4900	4900	4900	0
634	20241018	104400	427970	4900	4900	4900	4900	0
635	20241018	104300	427970	4900	4900	4900	4900	0
636	20241018	104200	427970	4900	4900	4900	4900	0
637	20241018	104100	427970	4900	4900	4900	4900	0
638	20241018	104000	427970	4900	4900	4900	4900	0
639	20241018	103900	427970	4900	4900	4900	4900	0
640	20241018	103800	427970	4900	4900	4900	4900	0
641	20241018	103700	427970	4900	4900	4900	4900	0
642	20241018	103600	427970	4900	4900	4900	4900	0
643	20241018	103500	427970	4900	4900	4900	4900	0
644	20241018	103400	427970	4900	4900	4900	4900	0
645	20241018	103300	427970	4900	4900	4900	4900	0
646	20241018	103200	427970	4900	4900	4900	4900	0
647	20241018	103100	427970	4900	4900	4900	4900	0
648	20241018	103000	427970	4900	4900	4900	4900	0
649	20241018	102900	427970	4900	4900	4900	4900	0
650	20241018	102800	427970	4900	4900	4900	4900	0
651	20241018	102700	427970	4900	4900	4900	4900	0
652	20241018	102600	427970	4900	4900	4900	4900	0
653	20241018	102500	427970	4900	4900	4900	4900	0
654	20241018	102400	427970	4900	4900	4900	4900	0
655	20241018	102300	427970	4900	4900	4900	4900	0
656	20241018	102200	427970	4900	4900	4900	4900	0
657	20241018	102100	427970	4900	4900	4900	4900	1
658	20241018	102000	423070	4800	4895	4895	4800	4
659	20241018	101900	403775	4900	4900	4900	4900	0
660	20241018	101800	403775	4900	4900	4900	4900	0
661	20241018	101700	403775	4900	4900	4900	4900	0
662	20241018	101600	403775	4900	4900	4900	4900	0
663	20241018	101500	403775	4900	4900	4900	4900	0
664	20241018	101400	403775	4900	4900	4900	4900	0
665	20241018	101300	403775	4900	4900	4900	4900	0
666	20241018	101200	403775	4900	4900	4900	4900	0
667	20241018	101100	403775	4900	4900	4900	4900	0
668	20241018	101000	403775	4900	4900	4900	4900	0
669	20241018	100900	403775	4900	4900	4900	4900	0
670	20241018	100800	403775	4900	4900	4900	4900	0
671	20241018	100700	403775	4900	4900	4900	4900	0
672	20241018	100600	403775	4900	4900	4900	4900	0
673	20241018	100500	403775	4900	4900	4900	4900	0
674	20241018	100400	403775	4900	4900	4900	4900	0
675	20241018	100300	403775	4900	4900	4900	4900	0
676	20241018	100200	403775	4900	4900	4900	4900	0
677	20241018	100100	403775	4900	4900	4900	4900	0
678	20241018	100000	403775	4900	4900	4900	4900	0
679	20241018	095900	403775	4900	4900	4900	4900	0
680	20241018	095800	403775	4900	4900	4900	4900	0
681	20241018	095700	403775	4900	4900	4900	4900	0
682	20241018	095600	403775	4900	4900	4900	4900	0
683	20241018	095500	403775	4900	4900	4900	4900	0
684	20241018	095400	403775	4900	4900	4900	4900	0
685	20241018	095300	403775	4900	4900	4900	4900	0
686	20241018	095200	403775	4900	4900	4900	4900	0
687	20241018	095100	403775	4900	4900	4900	4900	0
688	20241018	095000	403775	4900	4900	4900	4900	0
689	20241018	094900	403775	4900	4900	4900	4900	0
690	20241018	094800	403775	4900	4900	4900	4900	0
691	20241018	094700	403775	4900	4900	4900	4900	0
692	20241018	094600	403775	4900	4900	4900	4900	0
693	20241018	094500	403775	4900	4900	4900	4900	0
694	20241018	094400	403775	4900	4900	4900	4900	0
695	20241018	094300	403775	4900	4900	4900	4900	0
696	20241018	094200	403775	4900	4900	4900	4900	0
697	20241018	094100	403775	4900	4900	4900	4900	0
698	20241018	094000	403775	4900	4900	4900	4900	0
699	20241018	093900	403775	4900	4900	4900	4900	0
700	20241018	093800	403775	4900	4900	4900	4900	0
701	20241018	093700	403775	4900	4900	4900	4900	0
702	20241018	093600	403775	4900	4900	4900	4900	0
703	20241018	093500	403775	4900	4900	4900	4900	0
704	20241018	093400	403775	4900	4900	4900	4900	0
705	20241018	093300	403775	4900	4900	4900	4900	0
706	20241018	093200	403775	4900	4900	4900	4900	0
707	20241018	093100	403775	4900	4900	4900	4900	0
708	20241018	093000	403775	4900	4900	4900	4900	0
709	20241018	092900	403775	4900	4900	4900	4900	0
710	20241018	092800	403775	4900	4900	4900	4900	0
711	20241018	092700	403775	4900	4900	4900	4900	0
712	20241018	092600	403775	4900	4900	4900	4900	0
713	20241018	092500	403775	4900	4900	4900	4900	0
714	20241018	092400	403775	4900	4900	4900	4900	0
715	20241018	092300	403775	4900	4895	4900	4895	17
716	20241018	092200	320500	4700	4700	4700	4700	0
717	20241018	092100	320500	4700	4700	4700	4700	0
718	20241018	092000	320500	4700	4700	4700	4700	0
719	20241018	091900	320500	4700	4700	4700	4700	0
720	20241018	091800	320500	4700	4700	4700	4700	0
721	20241018	091700	320500	4700	4700	4700	4700	0
722	20241018	091600	320500	4700	4700	4700	4700	0
723	20241018	091500	320500	4700	4700	4700	4700	5
724	20241018	091400	297000	4700	4700	4700	4700	0
725	20241018	091300	297000	4700	4700	4700	4700	0
726	20241018	091200	297000	4700	4700	4700	4700	0
727	20241018	091100	297000	4700	4700	4700	4700	0
728	20241018	091000	297000	4700	4700	4700	4700	0
729	20241018	090900	297000	4700	4700	4700	4700	0
730	20241018	090800	297000	4700	4700	4700	4700	0
731	20241018	090700	297000	4700	4700	4700	4700	59
732	20241018	090600	19700	5000	5000	5000	5000	0
733	20241018	090500	19700	5000	5000	5000	5000	0
734	20241018	090400	19700	5000	5000	5000	5000	0
735	20241018	090300	19700	5000	5000	5000	5000	0
736	20241018	090200	19700	5000	5000	5000	5000	0
737	20241018	090100	19700	5000	5000	5000	5000	3
738	20241018	090000	4700	4700	4700	4700	4700	1