KissMeData/063760/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194200	10360785	2470	2470	2470	2470	196
3	20241010	194100	10360785	2470	2470	2470	2470	0
4	20241010	194000	10360785	2470	2470	2470	2470	0
5	20241010	193900	10360785	2470	2470	2470	2470	0
6	20241010	193800	10360785	2470	2470	2470	2470	0
7	20241010	193700	10360785	2470	2470	2470	2470	0
8	20241010	193600	10360785	2470	2470	2470	2470	0
9	20241010	193500	10360785	2470	2470	2470	2470	0
10	20241010	193400	10360785	2470	2470	2470	2470	0
11	20241010	193300	10360785	2470	2470	2470	2470	0
12	20241010	193200	10360785	2470	2470	2470	2470	0
13	20241010	193100	10360785	2470	2470	2470	2470	0
14	20241010	193000	10360785	2470	2470	2470	2470	0
15	20241010	192900	10360785	2470	2470	2470	2470	0
16	20241010	192800	10360785	2470	2470	2470	2470	0
17	20241010	192700	10360785	2470	2470	2470	2470	0
18	20241010	192600	10360785	2470	2470	2470	2470	0
19	20241010	192500	10360785	2470	2470	2470	2470	0
20	20241010	192400	10360785	2470	2470	2470	2470	0
21	20241010	192300	10360785	2470	2470	2470	2470	0
22	20241010	192200	10360785	2470	2470	2470	2470	0
23	20241010	192100	10360785	2470	2470	2470	2470	0
24	20241010	192000	10360785	2470	2470	2470	2470	0
25	20241010	191900	10360785	2470	2470	2470	2470	0
26	20241010	191800	10360785	2470	2470	2470	2470	0
27	20241010	191700	10360785	2470	2470	2470	2470	0
28	20241010	191600	10360785	2470	2470	2470	2470	0
29	20241010	191500	10360785	2470	2470	2470	2470	0
30	20241010	191400	10360785	2470	2470	2470	2470	0
31	20241010	191300	10360785	2470	2470	2470	2470	0
32	20241010	191200	10360785	2470	2470	2470	2470	196
33	20241010	191100	10360785	2470	2470	2470	2470	0
34	20241010	191000	10360785	2470	2470	2470	2470	0
35	20241010	190900	10360785	2470	2470	2470	2470	0
36	20241010	190800	10360785	2470	2470	2470	2470	0
37	20241010	190700	10360785	2470	2470	2470	2470	0
38	20241010	190600	10360785	2470	2470	2470	2470	0
39	20241010	190500	10360785	2470	2470	2470	2470	0
40	20241010	190400	10360785	2470	2470	2470	2470	0
41	20241010	190300	10360785	2470	2470	2470	2470	0
42	20241010	190200	10360785	2470	2470	2470	2470	0
43	20241010	190100	10360785	2470	2470	2470	2470	0
44	20241010	190000	10360785	2470	2470	2470	2470	0
45	20241010	185900	10360785	2470	2470	2470	2470	0
46	20241010	185800	10360785	2470	2470	2470	2470	0
47	20241010	185700	10360785	2470	2470	2470	2470	0
48	20241010	185600	10360785	2470	2470	2470	2470	0
49	20241010	185500	10360785	2470	2470	2470	2470	0
50	20241010	185400	10360785	2470	2470	2470	2470	0
51	20241010	185300	10360785	2470	2470	2470	2470	0
52	20241010	185200	10360785	2470	2470	2470	2470	0
53	20241010	185100	10360785	2470	2470	2470	2470	0
54	20241010	185000	10360785	2470	2470	2470	2470	0
55	20241010	184900	10360785	2470	2470	2470	2470	0
56	20241010	184800	10360785	2470	2470	2470	2470	0
57	20241010	184700	10360785	2470	2470	2470	2470	0
58	20241010	184600	10360785	2470	2470	2470	2470	0
59	20241010	184500	10360785	2470	2470	2470	2470	0
60	20241010	184400	10360785	2470	2470	2470	2470	0
61	20241010	184300	10360785	2470	2470	2470	2470	0
62	20241010	184200	10360785	2470	2470	2470	2470	196
63	20241010	184100	10360785	2470	2470	2470	2470	0
64	20241010	184000	10360785	2470	2470	2470	2470	0
65	20241010	183900	10360785	2470	2470	2470	2470	0
66	20241010	183800	10360785	2470	2470	2470	2470	0
67	20241010	183700	10360785	2470	2470	2470	2470	0
68	20241010	183600	10360785	2470	2470	2470	2470	0
69	20241010	183500	10360785	2470	2470	2470	2470	0
70	20241010	183400	10360785	2470	2470	2470	2470	0
71	20241010	183300	10360785	2470	2470	2470	2470	0
72	20241010	183200	10360785	2470	2470	2470	2470	0
73	20241010	183100	10360785	2470	2470	2470	2470	0
74	20241010	183000	10360785	2470	2470	2470	2470	0
75	20241010	182900	10360785	2470	2470	2470	2470	0
76	20241010	182800	10360785	2470	2470	2470	2470	0
77	20241010	182700	10360785	2470	2470	2470	2470	0
78	20241010	182600	10360785	2470	2470	2470	2470	0
79	20241010	182500	10360785	2470	2470	2470	2470	0
80	20241010	182400	10360785	2470	2470	2470	2470	0
81	20241010	182300	10360785	2470	2470	2470	2470	0
82	20241010	182200	10360785	2470	2470	2470	2470	0
83	20241010	182100	10360785	2470	2470	2470	2470	0
84	20241010	182000	10360785	2470	2470	2470	2470	0
85	20241010	181900	10360785	2470	2470	2470	2470	0
86	20241010	181800	10360785	2470	2470	2470	2470	0
87	20241010	181700	10360785	2470	2470	2470	2470	0
88	20241010	181600	10360785	2470	2470	2470	2470	0
89	20241010	181500	10360785	2470	2470	2470	2470	0
90	20241010	181400	10360785	2470	2470	2470	2470	0
91	20241010	181300	10360785	2470	2470	2470	2470	0
92	20241010	181200	10360785	2470	2470	2470	2470	196
93	20241010	181100	10360785	2470	2470	2470	2470	0
94	20241010	181000	10360785	2470	2470	2470	2470	0
95	20241010	180900	10360785	2470	2470	2470	2470	0
96	20241010	180800	10360785	2470	2470	2470	2470	0
97	20241010	180700	10360785	2470	2470	2470	2470	0
98	20241010	180600	10360785	2470	2470	2470	2470	0
99	20241010	180500	10360785	2470	2470	2470	2470	0
100	20241010	180400	10360785	2470	2470	2470	2470	0
101	20241010	180300	10360785	2470	2470	2470	2470	0
102	20241010	180200	10360785	2470	2470	2470	2470	0
103	20241010	180100	10360785	2470	2470	2470	2470	0
104	20241010	180000	10360785	2470	2470	2470	2470	0
105	20241010	175900	10360785	2470	2470	2470	2470	0
106	20241010	175800	10360785	2470	2470	2470	2470	0
107	20241010	175700	10360785	2470	2470	2470	2470	0
108	20241010	175600	10360785	2470	2470	2470	2470	0
109	20241010	175500	10360785	2470	2470	2470	2470	0
110	20241010	175400	10360785	2470	2470	2470	2470	0
111	20241010	175300	10360785	2470	2470	2470	2470	0
112	20241010	175200	10360785	2470	2470	2470	2470	0
113	20241010	175100	10360785	2470	2470	2470	2470	0
114	20241010	175000	10360785	2470	2470	2470	2470	0
115	20241010	174900	10360785	2470	2470	2470	2470	0
116	20241010	174800	10360785	2470	2470	2470	2470	0
117	20241010	174700	10360785	2470	2470	2470	2470	0
118	20241010	174600	10360785	2470	2470	2470	2470	0
119	20241010	174500	10360785	2470	2470	2470	2470	0
120	20241010	174400	10360785	2470	2470	2470	2470	0
121	20241010	174300	10360785	2470	2470	2470	2470	0
122	20241010	174200	10360785	2470	2470	2470	2470	196
123	20241010	174100	10360785	2470	2470	2470	2470	0
124	20241010	174000	10360785	2470	2470	2470	2470	0
125	20241010	173900	10360785	2470	2470	2470	2470	0
126	20241010	173800	10360785	2470	2470	2470	2470	0
127	20241010	173700	10360785	2470	2470	2470	2470	0
128	20241010	173600	10360785	2470	2470	2470	2470	0
129	20241010	173500	10360785	2470	2470	2470	2470	0
130	20241010	173400	10360785	2470	2470	2470	2470	0
131	20241010	173300	10360785	2470	2470	2470	2470	0
132	20241010	173200	10360785	2470	2470	2470	2470	0
133	20241010	173100	10360785	2470	2470	2470	2470	0
134	20241010	173000	10360785	2470	2470	2470	2470	0
135	20241010	172900	10360785	2470	2470	2470	2470	0
136	20241010	172800	10360785	2470	2470	2470	2470	0
137	20241010	172700	10360785	2470	2470	2470	2470	0
138	20241010	172600	10360785	2470	2470	2470	2470	0
139	20241010	172500	10360785	2470	2470	2470	2470	0
140	20241010	172400	10360785	2470	2470	2470	2470	0
141	20241010	172300	10360785	2470	2470	2470	2470	0
142	20241010	172200	10360785	2470	2470	2470	2470	0
143	20241010	172100	10360785	2470	2470	2470	2470	0
144	20241010	172000	10360785	2470	2470	2470	2470	0
145	20241010	171900	10360785	2470	2470	2470	2470	0
146	20241010	171800	10360785	2470	2470	2470	2470	0
147	20241010	171700	10360785	2470	2470	2470	2470	0
148	20241010	171600	10360785	2470	2470	2470	2470	0
149	20241010	171500	10360785	2470	2470	2470	2470	0
150	20241010	171400	10360785	2470	2470	2470	2470	0
151	20241010	171300	10360785	2470	2470	2470	2470	0
152	20241010	171200	10360785	2470	2470	2470	2470	196
153	20241010	171100	10360785	2470	2470	2470	2470	0
154	20241010	171000	10360785	2470	2470	2470	2470	0
155	20241010	170900	10360785	2470	2470	2470	2470	0
156	20241010	170800	10360785	2470	2470	2470	2470	0
157	20241010	170700	10360785	2470	2470	2470	2470	0
158	20241010	170600	10360785	2470	2470	2470	2470	0
159	20241010	170500	10360785	2470	2470	2470	2470	0
160	20241010	170400	10360785	2470	2470	2470	2470	0
161	20241010	170300	10360785	2470	2470	2470	2470	0
162	20241010	170200	10360785	2470	2470	2470	2470	0
163	20241010	170100	10360785	2470	2470	2470	2470	0
164	20241010	170000	10360785	2470	2470	2470	2470	0
165	20241010	165900	10360785	2470	2470	2470	2470	0
166	20241010	165800	10360785	2470	2470	2470	2470	0
167	20241010	165700	10360785	2470	2470	2470	2470	0
168	20241010	165600	10360785	2470	2470	2470	2470	0
169	20241010	165500	10360785	2470	2470	2470	2470	0
170	20241010	165400	10360785	2470	2470	2470	2470	0
171	20241010	165300	10360785	2470	2470	2470	2470	0
172	20241010	165200	10360785	2470	2470	2470	2470	0
173	20241010	165100	10360785	2470	2470	2470	2470	0
174	20241010	165000	10360785	2470	2470	2470	2470	0
175	20241010	164900	10360785	2470	2470	2470	2470	0
176	20241010	164800	10360785	2470	2470	2470	2470	0
177	20241010	164700	10360785	2470	2470	2470	2470	0
178	20241010	164600	10360785	2470	2470	2470	2470	0
179	20241010	164500	10360785	2470	2470	2470	2470	0
180	20241010	164400	10360785	2470	2470	2470	2470	0
181	20241010	164300	10360785	2470	2470	2470	2470	0
182	20241010	164200	10360785	2470	2470	2470	2470	196
183	20241010	164100	10360785	2470	2470	2470	2470	0
184	20241010	164000	10360785	2470	2470	2470	2470	0
185	20241010	163900	10360785	2470	2470	2470	2470	0
186	20241010	163800	10360785	2470	2470	2470	2470	0
187	20241010	163700	10360785	2470	2470	2470	2470	0
188	20241010	163600	10360785	2470	2470	2470	2470	0
189	20241010	163500	10360785	2470	2470	2470	2470	0
190	20241010	163400	10360785	2470	2470	2470	2470	0
191	20241010	163300	10360785	2470	2470	2470	2470	0
192	20241010	163200	10360785	2470	2470	2470	2470	0
193	20241010	163100	10360785	2470	2470	2470	2470	0
194	20241010	163000	10360785	2470	2470	2470	2470	0
195	20241010	162900	10360785	2470	2470	2470	2470	0
196	20241010	162800	10360785	2470	2470	2470	2470	0
197	20241010	162700	10360785	2470	2470	2470	2470	0
198	20241010	162600	10360785	2470	2470	2470	2470	0
199	20241010	162500	10360785	2470	2470	2470	2470	0
200	20241010	162400	10360785	2470	2470	2470	2470	0
201	20241010	162300	10360785	2470	2470	2470	2470	0
202	20241010	162200	10360785	2470	2470	2470	2470	0
203	20241010	162100	10360785	2470	2470	2470	2470	0
204	20241010	162000	10360785	2470	2470	2470	2470	0
205	20241010	161900	10360785	2470	2470	2470	2470	0
206	20241010	161800	10360785	2470	2470	2470	2470	0
207	20241010	161700	10360785	2470	2470	2470	2470	0
208	20241010	161600	10360785	2470	2470	2470	2470	0
209	20241010	161500	10360785	2470	2470	2470	2470	0
210	20241010	161400	10360785	2470	2470	2470	2470	0
211	20241010	161300	10360785	2470	2470	2470	2470	0
212	20241010	161200	10360785	2470	2470	2470	2470	196
213	20241010	161100	10360785	2470	2470	2470	2470	0
214	20241010	161000	10360785	2470	2470	2470	2470	0
215	20241010	160900	10360785	2470	2470	2470	2470	0
216	20241010	160800	10360785	2470	2470	2470	2470	0
217	20241010	160700	10360785	2470	2470	2470	2470	0
218	20241010	160600	10360785	2470	2470	2470	2470	0
219	20241010	160500	10360785	2470	2470	2470	2470	0
220	20241010	160400	10360785	2470	2470	2470	2470	0
221	20241010	160300	10360785	2470	2470	2470	2470	0
222	20241010	160200	10360785	2470	2470	2470	2470	0
223	20241010	160100	10360785	2470	2470	2470	2470	0
224	20241010	160000	10360785	2470	2470	2470	2470	0
225	20241010	155900	10360785	2470	2470	2470	2470	0
226	20241010	155800	10360785	2470	2470	2470	2470	0
227	20241010	155700	10360785	2470	2470	2470	2470	0
228	20241010	155600	10360785	2470	2470	2470	2470	0
229	20241010	155500	10360785	2470	2470	2470	2470	0
230	20241010	155400	10360785	2470	2470	2470	2470	0
231	20241010	155300	10360785	2470	2470	2470	2470	0
232	20241010	155200	10360785	2470	2470	2470	2470	0
233	20241010	155100	10360785	2470	2470	2470	2470	0
234	20241010	155000	10360785	2470	2470	2470	2470	0
235	20241010	154900	10360785	2470	2470	2470	2470	0
236	20241010	154800	10360785	2470	2470	2470	2470	0
237	20241010	154700	10360785	2470	2470	2470	2470	0
238	20241010	154600	10360785	2470	2470	2470	2470	0
239	20241010	154500	10360785	2470	2470	2470	2470	0
240	20241010	154400	10360785	2470	2470	2470	2470	0
241	20241010	154300	10360785	2470	2470	2470	2470	0
242	20241010	154200	10360785	2470	2470	2470	2470	196
243	20241010	154100	10360785	2470	2470	2470	2470	0
244	20241010	154000	10360785	2470	2470	2470	2470	0
245	20241010	153900	10360785	2470	2470	2470	2470	0
246	20241010	153800	10360785	2470	2470	2470	2470	0
247	20241010	153700	10360785	2470	2470	2470	2470	0
248	20241010	153600	10360785	2470	2470	2470	2470	0
249	20241010	153500	10360785	2470	2470	2470	2470	0
250	20241010	153400	10360785	2470	2470	2470	2470	0
251	20241010	153300	10360785	2470	2470	2470	2470	0
252	20241010	153200	10360785	2470	2470	2470	2470	0
253	20241010	153100	10360785	2470	2470	2470	2470	0
254	20241010	153000	10360785	2470	2470	2470	2470	196
255	20241010	152900	9876665	2495	2495	2495	2495	0
256	20241010	152800	9876665	2495	2495	2495	2495	0
257	20241010	152700	9876665	2495	2495	2495	2495	0
258	20241010	152600	9876665	2495	2495	2495	2495	0
259	20241010	152500	9876665	2495	2495	2495	2495	0
260	20241010	152400	9876665	2495	2495	2495	2495	0
261	20241010	152300	9876665	2495	2495	2495	2495	0
262	20241010	152200	9876665	2495	2495	2495	2495	0
263	20241010	152100	9876665	2495	2495	2495	2495	0
264	20241010	152000	9876665	2495	2495	2495	2495	0
265	20241010	151900	9876665	2495	2495	2495	2495	0
266	20241010	151800	9876665	2495	2495	2495	2495	33
267	20241010	151700	9794330	2460	2460	2460	2460	0
268	20241010	151600	9794330	2460	2460	2460	2460	0
269	20241010	151500	9794330	2460	2465	2465	2460	68
270	20241010	151400	9626910	2465	2465	2465	2465	0
271	20241010	151300	9626910	2465	2465	2465	2465	0
272	20241010	151200	9626910	2465	2470	2470	2465	34
273	20241010	151100	9542935	2500	2500	2500	2500	0
274	20241010	151000	9542935	2500	2500	2500	2500	0
275	20241010	150900	9542935	2500	2500	2500	2500	0
276	20241010	150800	9542935	2500	2500	2500	2500	0
277	20241010	150700	9542935	2500	2500	2500	2500	0
278	20241010	150600	9542935	2500	2500	2500	2500	0
279	20241010	150500	9542935	2500	2500	2500	2500	0
280	20241010	150400	9542935	2500	2500	2500	2500	8
281	20241010	150300	9522935	2500	2500	2500	2500	1
282	20241010	150200	9520435	2500	2500	2500	2500	0
283	20241010	150100	9520435	2500	2500	2500	2500	46
284	20241010	150000	9405435	2500	2500	2500	2500	0
285	20241010	145900	9405435	2500	2500	2500	2500	0
286	20241010	145800	9405435	2500	2500	2500	2500	0
287	20241010	145700	9405435	2500	2500	2500	2500	0
288	20241010	145600	9405435	2500	2500	2500	2500	0
289	20241010	145500	9405435	2500	2500	2500	2500	0
290	20241010	145400	9405435	2500	2500	2500	2500	0
291	20241010	145300	9405435	2500	2500	2500	2500	0
292	20241010	145200	9405435	2500	2500	2500	2500	0
293	20241010	145100	9405435	2500	2500	2500	2500	0
294	20241010	145000	9405435	2500	2500	2500	2500	0
295	20241010	144900	9405435	2500	2500	2500	2500	0
296	20241010	144800	9405435	2500	2500	2500	2500	0
297	20241010	144700	9405435	2500	2500	2500	2500	0
298	20241010	144600	9405435	2500	2500	2500	2500	0
299	20241010	144500	9405435	2500	2500	2500	2500	0
300	20241010	144400	9405435	2500	2500	2500	2500	0
301	20241010	144300	9405435	2500	2500	2500	2500	0
302	20241010	144200	9405435	2500	2500	2500	2500	8
303	20241010	144100	9385435	2500	2500	2500	2500	0
304	20241010	144000	9385435	2500	2500	2500	2500	0
305	20241010	143900	9385435	2500	2500	2500	2500	0
306	20241010	143800	9385435	2500	2500	2500	2500	0
307	20241010	143700	9385435	2500	2500	2500	2500	0
308	20241010	143600	9385435	2500	2500	2500	2500	0
309	20241010	143500	9385435	2500	2500	2500	2500	0
310	20241010	143400	9385435	2500	2500	2500	2500	0
311	20241010	143300	9385435	2500	2500	2500	2500	0
312	20241010	143200	9385435	2500	2500	2500	2500	0
313	20241010	143100	9385435	2500	2500	2500	2500	0
314	20241010	143000	9385435	2500	2500	2500	2500	0
315	20241010	142900	9385435	2500	2500	2500	2500	0
316	20241010	142800	9385435	2500	2500	2500	2500	0
317	20241010	142700	9385435	2500	2500	2500	2500	0
318	20241010	142600	9385435	2500	2500	2500	2500	0
319	20241010	142500	9385435	2500	2500	2500	2500	0
320	20241010	142400	9385435	2500	2500	2500	2500	0
321	20241010	142300	9385435	2500	2500	2500	2500	0
322	20241010	142200	9385435	2500	2500	2500	2500	0
323	20241010	142100	9385435	2500	2500	2500	2500	0
324	20241010	142000	9385435	2500	2500	2500	2500	0
325	20241010	141900	9385435	2500	2500	2500	2500	0
326	20241010	141800	9385435	2500	2500	2500	2500	0
327	20241010	141700	9385435	2500	2500	2500	2500	0
328	20241010	141600	9385435	2500	2500	2500	2500	0
329	20241010	141500	9385435	2500	2500	2500	2500	0
330	20241010	141400	9385435	2500	2500	2500	2500	0
331	20241010	141300	9385435	2500	2500	2500	2500	0
332	20241010	141200	9385435	2500	2500	2500	2500	0
333	20241010	141100	9385435	2500	2500	2500	2500	0
334	20241010	141000	9385435	2500	2500	2500	2500	0
335	20241010	140900	9385435	2500	2500	2500	2500	0
336	20241010	140800	9385435	2500	2500	2500	2500	0
337	20241010	140700	9385435	2500	2500	2500	2500	0
338	20241010	140600	9385435	2500	2500	2500	2500	0
339	20241010	140500	9385435	2500	2500	2500	2500	0
340	20241010	140400	9385435	2500	2500	2500	2500	0
341	20241010	140300	9385435	2500	2500	2500	2500	0
342	20241010	140200	9385435	2500	2500	2500	2500	0
343	20241010	140100	9385435	2500	2500	2500	2500	0
344	20241010	140000	9385435	2500	2500	2500	2500	0
345	20241010	135900	9385435	2500	2500	2500	2500	0
346	20241010	135800	9385435	2500	2500	2500	2500	0
347	20241010	135700	9385435	2500	2500	2500	2500	1
348	20241010	135600	9382935	2495	2495	2495	2495	0
349	20241010	135500	9382935	2495	2495	2495	2495	0
350	20241010	135400	9382935	2495	2495	2495	2495	0
351	20241010	135300	9382935	2495	2495	2495	2495	0
352	20241010	135200	9382935	2495	2495	2495	2495	0
353	20241010	135100	9382935	2495	2495	2495	2495	0
354	20241010	135000	9382935	2495	2495	2495	2495	0
355	20241010	134900	9382935	2495	2495	2495	2495	0
356	20241010	134800	9382935	2495	2495	2495	2495	0
357	20241010	134700	9382935	2495	2495	2495	2495	0
358	20241010	134600	9382935	2495	2495	2495	2495	0
359	20241010	134500	9382935	2495	2495	2495	2495	0
360	20241010	134400	9382935	2495	2495	2495	2495	0
361	20241010	134300	9382935	2495	2495	2495	2495	0
362	20241010	134200	9382935	2495	2495	2495	2495	0
363	20241010	134100	9382935	2495	2495	2495	2495	0
364	20241010	134000	9382935	2495	2495	2495	2495	0
365	20241010	133900	9382935	2495	2495	2495	2495	0
366	20241010	133800	9382935	2495	2495	2495	2495	0
367	20241010	133700	9382935	2495	2495	2495	2495	0
368	20241010	133600	9382935	2495	2495	2495	2495	0
369	20241010	133500	9382935	2495	2495	2495	2495	0
370	20241010	133400	9382935	2495	2495	2495	2495	0
371	20241010	133300	9382935	2495	2495	2495	2495	0
372	20241010	133200	9382935	2495	2495	2495	2495	1
373	20241010	133100	9380440	2465	2465	2465	2465	0
374	20241010	133000	9380440	2465	2465	2465	2465	0
375	20241010	132900	9380440	2465	2465	2465	2465	0
376	20241010	132800	9380440	2465	2480	2480	2465	100
377	20241010	132700	9133690	2500	2500	2500	2500	0
378	20241010	132600	9133690	2500	2500	2500	2500	0
379	20241010	132500	9133690	2500	2500	2500	2500	0
380	20241010	132400	9133690	2500	2500	2500	2500	0
381	20241010	132300	9133690	2500	2500	2500	2500	0
382	20241010	132200	9133690	2500	2500	2500	2500	0
383	20241010	132100	9133690	2500	2500	2500	2500	0
384	20241010	132000	9133690	2500	2500	2500	2500	0
385	20241010	131900	9133690	2500	2500	2500	2500	0
386	20241010	131800	9133690	2500	2500	2500	2500	0
387	20241010	131700	9133690	2500	2500	2500	2500	0
388	20241010	131600	9133690	2500	2500	2500	2500	0
389	20241010	131500	9133690	2500	2500	2500	2500	0
390	20241010	131400	9133690	2500	2500	2500	2500	0
391	20241010	131300	9133690	2500	2500	2500	2500	0
392	20241010	131200	9133690	2500	2500	2500	2500	0
393	20241010	131100	9133690	2500	2500	2500	2500	0
394	20241010	131000	9133690	2500	2500	2500	2500	0
395	20241010	130900	9133690	2500	2500	2500	2500	0
396	20241010	130800	9133690	2500	2500	2500	2500	0
397	20241010	130700	9133690	2500	2500	2500	2500	0
398	20241010	130600	9133690	2500	2500	2500	2500	0
399	20241010	130500	9133690	2500	2500	2500	2500	0
400	20241010	130400	9133690	2500	2500	2500	2500	0
401	20241010	130300	9133690	2500	2500	2500	2500	0
402	20241010	130200	9133690	2500	2500	2500	2500	0
403	20241010	130100	9133690	2500	2500	2500	2500	0
404	20241010	130000	9133690	2500	2500	2500	2500	0
405	20241010	125900	9133690	2500	2500	2500	2500	0
406	20241010	125800	9133690	2500	2500	2500	2500	0
407	20241010	125700	9133690	2500	2500	2500	2500	0
408	20241010	125600	9133690	2500	2500	2500	2500	0
409	20241010	125500	9133690	2500	2500	2500	2500	0
410	20241010	125400	9133690	2500	2500	2500	2500	0
411	20241010	125300	9133690	2500	2500	2500	2500	0
412	20241010	125200	9133690	2500	2500	2500	2500	0
413	20241010	125100	9133690	2500	2500	2500	2500	0
414	20241010	125000	9133690	2500	2500	2500	2500	0
415	20241010	124900	9133690	2500	2500	2500	2500	0
416	20241010	124800	9133690	2500	2500	2500	2500	0
417	20241010	124700	9133690	2500	2500	2500	2500	0
418	20241010	124600	9133690	2500	2500	2500	2500	0
419	20241010	124500	9133690	2500	2500	2500	2500	0
420	20241010	124400	9133690	2500	2500	2500	2500	0
421	20241010	124300	9133690	2500	2500	2500	2500	0
422	20241010	124200	9133690	2500	2500	2500	2500	0
423	20241010	124100	9133690	2500	2500	2500	2500	0
424	20241010	124000	9133690	2500	2500	2500	2500	0
425	20241010	123900	9133690	2500	2500	2500	2500	0
426	20241010	123800	9133690	2500	2500	2500	2500	0
427	20241010	123700	9133690	2500	2500	2500	2500	0
428	20241010	123600	9133690	2500	2500	2500	2500	0
429	20241010	123500	9133690	2500	2500	2500	2500	0
430	20241010	123400	9133690	2500	2500	2500	2500	0
431	20241010	123300	9133690	2500	2500	2500	2500	0
432	20241010	123200	9133690	2500	2500	2500	2500	0
433	20241010	123100	9133690	2500	2495	2500	2495	20
434	20241010	123000	9083750	2495	2495	2495	2495	0
435	20241010	122900	9083750	2495	2495	2495	2495	0
436	20241010	122800	9083750	2495	2495	2495	2495	0
437	20241010	122700	9083750	2495	2495	2495	2495	0
438	20241010	122600	9083750	2495	2495	2495	2495	0
439	20241010	122500	9083750	2495	2495	2495	2495	0
440	20241010	122400	9083750	2495	2495	2495	2495	0
441	20241010	122300	9083750	2495	2495	2495	2495	0
442	20241010	122200	9083750	2495	2495	2495	2495	0
443	20241010	122100	9083750	2495	2495	2495	2495	0
444	20241010	122000	9083750	2495	2495	2495	2495	0
445	20241010	121900	9083750	2495	2495	2495	2495	0
446	20241010	121800	9083750	2495	2495	2495	2495	0
447	20241010	121700	9083750	2495	2495	2495	2495	0
448	20241010	121600	9083750	2495	2495	2495	2495	0
449	20241010	121500	9083750	2495	2495	2495	2495	0
450	20241010	121400	9083750	2495	2495	2495	2495	0
451	20241010	121300	9083750	2495	2495	2495	2495	0
452	20241010	121200	9083750	2495	2495	2495	2495	0
453	20241010	121100	9083750	2495	2495	2495	2495	0
454	20241010	121000	9083750	2495	2495	2495	2495	0
455	20241010	120900	9083750	2495	2495	2495	2495	0
456	20241010	120800	9083750	2495	2495	2495	2495	0
457	20241010	120700	9083750	2495	2495	2495	2495	0
458	20241010	120600	9083750	2495	2495	2495	2495	0
459	20241010	120500	9083750	2495	2495	2495	2495	1
460	20241010	120400	9081255	2480	2480	2480	2480	0
461	20241010	120300	9081255	2480	2480	2480	2480	0
462	20241010	120200	9081255	2480	2480	2480	2480	0
463	20241010	120100	9081255	2480	2480	2480	2480	0
464	20241010	120000	9081255	2480	2480	2480	2480	0
465	20241010	115900	9081255	2480	2480	2480	2480	0
466	20241010	115800	9081255	2480	2480	2480	2480	0
467	20241010	115700	9081255	2480	2480	2480	2480	0
468	20241010	115600	9081255	2480	2480	2480	2480	0
469	20241010	115500	9081255	2480	2480	2480	2480	0
470	20241010	115400	9081255	2480	2480	2480	2480	0
471	20241010	115300	9081255	2480	2480	2480	2480	0
472	20241010	115200	9081255	2480	2480	2480	2480	0
473	20241010	115100	9081255	2480	2480	2480	2480	0
474	20241010	115000	9081255	2480	2480	2480	2480	0
475	20241010	114900	9081255	2480	2480	2480	2480	0
476	20241010	114800	9081255	2480	2480	2480	2480	0
477	20241010	114700	9081255	2480	2480	2480	2480	0
478	20241010	114600	9081255	2480	2480	2480	2480	0
479	20241010	114500	9081255	2480	2480	2480	2480	100
480	20241010	114400	8833255	2480	2480	2480	2480	0
481	20241010	114300	8833255	2480	2480	2480	2480	0
482	20241010	114200	8833255	2480	2480	2480	2480	0
483	20241010	114100	8833255	2480	2480	2480	2480	0
484	20241010	114000	8833255	2480	2480	2480	2480	0
485	20241010	113900	8833255	2480	2480	2480	2480	0
486	20241010	113800	8833255	2480	2480	2480	2480	0
487	20241010	113700	8833255	2480	2480	2480	2480	0
488	20241010	113600	8833255	2480	2480	2480	2480	0
489	20241010	113500	8833255	2480	2480	2480	2480	1
490	20241010	113400	8830775	2480	2480	2480	2480	0
491	20241010	113300	8830775	2480	2480	2480	2480	0
492	20241010	113200	8830775	2480	2480	2480	2480	0
493	20241010	113100	8830775	2480	2480	2480	2480	0
494	20241010	113000	8830775	2480	2485	2485	2480	49
495	20241010	112900	8709175	2500	2500	2500	2500	0
496	20241010	112800	8709175	2500	2500	2500	2500	0
497	20241010	112700	8709175	2500	2500	2500	2500	0
498	20241010	112600	8709175	2500	2500	2500	2500	0
499	20241010	112500	8709175	2500	2500	2500	2500	0
500	20241010	112400	8709175	2500	2500	2500	2500	0
501	20241010	112300	8709175	2500	2500	2500	2500	0
502	20241010	112200	8709175	2500	2500	2500	2500	0
503	20241010	112100	8709175	2500	2500	2500	2500	0
504	20241010	112000	8709175	2500	2500	2500	2500	0
505	20241010	111900	8709175	2500	2500	2500	2500	0
506	20241010	111800	8709175	2500	2500	2500	2500	0
507	20241010	111700	8709175	2500	2500	2500	2500	0
508	20241010	111600	8709175	2500	2500	2500	2500	0
509	20241010	111500	8709175	2500	2500	2500	2500	0
510	20241010	111400	8709175	2500	2500	2500	2500	0
511	20241010	111300	8709175	2500	2500	2500	2500	0
512	20241010	111200	8709175	2500	2500	2500	2500	0
513	20241010	111100	8709175	2500	2500	2500	2500	0
514	20241010	111000	8709175	2500	2500	2500	2500	0
515	20241010	110900	8709175	2500	2500	2500	2500	0
516	20241010	110800	8709175	2500	2500	2500	2500	0
517	20241010	110700	8709175	2500	2500	2500	2500	0
518	20241010	110600	8709175	2500	2500	2500	2500	0
519	20241010	110500	8709175	2500	2500	2500	2500	0
520	20241010	110400	8709175	2500	2500	2500	2500	1
521	20241010	110300	8706675	2535	2535	2535	2535	0
522	20241010	110200	8706675	2535	2535	2535	2535	0
523	20241010	110100	8706675	2535	2535	2535	2535	0
524	20241010	110000	8706675	2535	2535	2535	2535	0
525	20241010	105900	8706675	2535	2535	2535	2535	0
526	20241010	105800	8706675	2535	2535	2535	2535	0
527	20241010	105700	8706675	2535	2535	2535	2535	0
528	20241010	105600	8706675	2535	2535	2535	2535	0
529	20241010	105500	8706675	2535	2535	2535	2535	0
530	20241010	105400	8706675	2535	2535	2535	2535	0
531	20241010	105300	8706675	2535	2535	2535	2535	0
532	20241010	105200	8706675	2535	2535	2535	2535	0
533	20241010	105100	8706675	2535	2535	2535	2535	0
534	20241010	105000	8706675	2535	2535	2535	2535	0
535	20241010	104900	8706675	2535	2535	2535	2535	0
536	20241010	104800	8706675	2535	2535	2535	2535	0
537	20241010	104700	8706675	2535	2535	2535	2535	0
538	20241010	104600	8706675	2535	2535	2535	2535	17
539	20241010	104500	8663580	2535	2535	2535	2535	0
540	20241010	104400	8663580	2535	2535	2535	2535	0
541	20241010	104300	8663580	2535	2500	2535	2500	100
542	20241010	104200	8411165	2480	2480	2480	2480	0
543	20241010	104100	8411165	2480	2480	2480	2480	0
544	20241010	104000	8411165	2480	2480	2480	2480	0
545	20241010	103900	8411165	2480	2480	2480	2480	578
546	20241010	103800	6977725	2480	2480	2480	2480	150
547	20241010	103700	6605725	2480	2480	2480	2480	0
548	20241010	103600	6605725	2480	2480	2480	2480	0
549	20241010	103500	6605725	2480	2480	2480	2480	0
550	20241010	103400	6605725	2480	2480	2480	2480	0
551	20241010	103300	6605725	2480	2480	2480	2480	0
552	20241010	103200	6605725	2480	2480	2480	2480	0
553	20241010	103100	6605725	2480	2480	2480	2480	0
554	20241010	103000	6605725	2480	2480	2480	2480	0
555	20241010	102900	6605725	2480	2480	2480	2480	0
556	20241010	102800	6605725	2480	2480	2480	2480	0
557	20241010	102700	6605725	2480	2480	2480	2480	0
558	20241010	102600	6605725	2480	2480	2480	2480	0
559	20241010	102500	6605725	2480	2480	2480	2480	1
560	20241010	102400	6603245	2480	2480	2480	2480	38
561	20241010	102300	6509005	2480	2480	2480	2480	0
562	20241010	102200	6509005	2480	2480	2480	2480	0
563	20241010	102100	6509005	2480	2480	2480	2480	0
564	20241010	102000	6509005	2480	2480	2480	2480	233
565	20241010	101900	5931165	2480	2480	2480	2480	0
566	20241010	101800	5931165	2480	2480	2480	2480	0
567	20241010	101700	5931165	2480	2480	2480	2480	970
568	20241010	101600	3525565	2480	2480	2480	2480	0
569	20241010	101500	3525565	2480	2480	2480	2480	0
570	20241010	101400	3525565	2480	2480	2480	2480	0
571	20241010	101300	3525565	2480	2480	2480	2480	0
572	20241010	101200	3525565	2480	2480	2480	2480	0
573	20241010	101100	3525565	2480	2480	2480	2480	0
574	20241010	101000	3525565	2480	2480	2480	2480	0
575	20241010	100900	3525565	2480	2480	2480	2480	0
576	20241010	100800	3525565	2480	2480	2480	2480	0
577	20241010	100700	3525565	2480	2480	2480	2480	0
578	20241010	100600	3525565	2480	2480	2480	2480	0
579	20241010	100500	3525565	2480	2480	2480	2480	0
580	20241010	100400	3525565	2480	2480	2480	2480	0
581	20241010	100300	3525565	2480	2480	2480	2480	0
582	20241010	100200	3525565	2480	2480	2480	2480	0
583	20241010	100100	3525565	2480	2480	2480	2480	0
584	20241010	100000	3525565	2480	2480	2480	2480	0
585	20241010	095900	3525565	2480	2480	2480	2480	0
586	20241010	095800	3525565	2480	2480	2480	2480	0
587	20241010	095700	3525565	2480	2480	2480	2480	0
588	20241010	095600	3525565	2480	2480	2480	2480	0
589	20241010	095500	3525565	2480	2480	2480	2480	0
590	20241010	095400	3525565	2480	2480	2480	2480	0
591	20241010	095300	3525565	2480	2480	2480	2480	0
592	20241010	095200	3525565	2480	2480	2480	2480	500
593	20241010	095100	2285565	2480	2480	2480	2480	0
594	20241010	095000	2285565	2480	2480	2480	2480	0
595	20241010	094900	2285565	2480	2480	2480	2480	0
596	20241010	094800	2285565	2480	2480	2480	2480	0
597	20241010	094700	2285565	2480	2480	2480	2480	0
598	20241010	094600	2285565	2480	2480	2480	2480	0
599	20241010	094500	2285565	2480	2480	2480	2480	0
600	20241010	094400	2285565	2480	2480	2480	2480	0
601	20241010	094300	2285565	2480	2480	2480	2480	1
602	20241010	094200	2283085	2480	2480	2480	2480	0
603	20241010	094100	2283085	2480	2480	2480	2480	0
604	20241010	094000	2283085	2480	2480	2480	2480	0
605	20241010	093900	2283085	2480	2480	2480	2480	0
606	20241010	093800	2283085	2480	2480	2480	2480	0
607	20241010	093700	2283085	2480	2480	2480	2480	1
608	20241010	093600	2280605	2470	2470	2470	2470	0
609	20241010	093500	2280605	2470	2470	2470	2470	0
610	20241010	093400	2280605	2470	2470	2470	2470	0
611	20241010	093300	2280605	2470	2470	2470	2470	0
612	20241010	093200	2280605	2470	2470	2470	2470	0
613	20241010	093100	2280605	2470	2470	2470	2470	0
614	20241010	093000	2280605	2470	2470	2470	2470	0
615	20241010	092900	2280605	2470	2470	2470	2470	0
616	20241010	092800	2280605	2470	2470	2470	2470	0
617	20241010	092700	2280605	2470	2470	2470	2470	0
618	20241010	092600	2280605	2470	2470	2470	2470	0
619	20241010	092500	2280605	2470	2475	2475	2470	100
620	20241010	092400	2033555	2480	2480	2480	2480	0
621	20241010	092300	2033555	2480	2480	2480	2480	0
622	20241010	092200	2033555	2480	2480	2480	2480	0
623	20241010	092100	2033555	2480	2480	2480	2480	10
624	20241010	092000	2008755	2480	2480	2480	2480	0
625	20241010	091900	2008755	2480	2480	2480	2480	0
626	20241010	091800	2008755	2480	2480	2480	2480	0
627	20241010	091700	2008755	2480	2480	2480	2480	0
628	20241010	091600	2008755	2480	2480	2480	2480	0
629	20241010	091500	2008755	2480	2480	2480	2480	0
630	20241010	091400	2008755	2480	2480	2480	2480	5
631	20241010	091300	1996355	2480	2480	2480	2480	0
632	20241010	091200	1996355	2480	2480	2480	2480	0
633	20241010	091100	1996355	2480	2480	2480	2480	0
634	20241010	091000	1996355	2480	2480	2480	2480	0
635	20241010	090900	1996355	2480	2480	2480	2480	0
636	20241010	090800	1996355	2480	2500	2500	2480	670
637	20241010	090700	324755	2540	2540	2540	2540	0
638	20241010	090600	324755	2540	2535	2540	2535	100
639	20241010	090500	70800	2545	2545	2545	2545	0
640	20241010	090400	70800	2545	2545	2545	2545	0
641	20241010	090300	70800	2545	2545	2545	2545	0
642	20241010	090200	70800	2545	2545	2545	2545	0
643	20241010	090100	70800	2545	2510	2545	2510	20
644	20241010	090000	20080	2510	2510	2510	2510	8