KissMeData/010770/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185500	2438775	2820	2820	2820	2820	29
3	20241018	185400	2438775	2820	2820	2820	2820	0
4	20241018	185300	2438775	2820	2820	2820	2820	0
5	20241018	185200	2438775	2820	2820	2820	2820	0
6	20241018	185100	2438775	2820	2820	2820	2820	0
7	20241018	185000	2438775	2820	2820	2820	2820	0
8	20241018	184900	2438775	2820	2820	2820	2820	0
9	20241018	184800	2438775	2820	2820	2820	2820	0
10	20241018	184700	2438775	2820	2820	2820	2820	0
11	20241018	184600	2438775	2820	2820	2820	2820	0
12	20241018	184500	2438775	2820	2820	2820	2820	0
13	20241018	184400	2438775	2820	2820	2820	2820	0
14	20241018	184300	2438775	2820	2820	2820	2820	0
15	20241018	184200	2438775	2820	2820	2820	2820	0
16	20241018	184100	2438775	2820	2820	2820	2820	0
17	20241018	184000	2438775	2820	2820	2820	2820	0
18	20241018	183900	2438775	2820	2820	2820	2820	0
19	20241018	183800	2438775	2820	2820	2820	2820	0
20	20241018	183700	2438775	2820	2820	2820	2820	0
21	20241018	183600	2438775	2820	2820	2820	2820	0
22	20241018	183500	2438775	2820	2820	2820	2820	0
23	20241018	183400	2438775	2820	2820	2820	2820	0
24	20241018	183300	2438775	2820	2820	2820	2820	0
25	20241018	183200	2438775	2820	2820	2820	2820	0
26	20241018	183100	2438775	2820	2820	2820	2820	0
27	20241018	183000	2438775	2820	2820	2820	2820	0
28	20241018	182900	2438775	2820	2820	2820	2820	0
29	20241018	182800	2438775	2820	2820	2820	2820	0
30	20241018	182700	2438775	2820	2820	2820	2820	0
31	20241018	182600	2438775	2820	2820	2820	2820	0
32	20241018	182500	2438775	2820	2820	2820	2820	29
33	20241018	182400	2438775	2820	2820	2820	2820	0
34	20241018	182300	2438775	2820	2820	2820	2820	0
35	20241018	182200	2438775	2820	2820	2820	2820	0
36	20241018	182100	2438775	2820	2820	2820	2820	0
37	20241018	182000	2438775	2820	2820	2820	2820	0
38	20241018	181900	2438775	2820	2820	2820	2820	0
39	20241018	181800	2438775	2820	2820	2820	2820	0
40	20241018	181700	2438775	2820	2820	2820	2820	0
41	20241018	181600	2438775	2820	2820	2820	2820	0
42	20241018	181500	2438775	2820	2820	2820	2820	0
43	20241018	181400	2438775	2820	2820	2820	2820	0
44	20241018	181300	2438775	2820	2820	2820	2820	0
45	20241018	181200	2438775	2820	2820	2820	2820	0
46	20241018	181100	2438775	2820	2820	2820	2820	0
47	20241018	181000	2438775	2820	2820	2820	2820	0
48	20241018	180900	2438775	2820	2820	2820	2820	0
49	20241018	180800	2438775	2820	2820	2820	2820	0
50	20241018	180700	2438775	2820	2820	2820	2820	0
51	20241018	180600	2438775	2820	2820	2820	2820	0
52	20241018	180500	2438775	2820	2820	2820	2820	0
53	20241018	180400	2438775	2820	2820	2820	2820	0
54	20241018	180300	2438775	2820	2820	2820	2820	0
55	20241018	180200	2438775	2820	2820	2820	2820	0
56	20241018	180100	2438775	2820	2820	2820	2820	0
57	20241018	180000	2438775	2820	2820	2820	2820	0
58	20241018	175900	2438775	2820	2820	2820	2820	0
59	20241018	175800	2438775	2820	2820	2820	2820	0
60	20241018	175700	2438775	2820	2820	2820	2820	0
61	20241018	175600	2438775	2820	2820	2820	2820	0
62	20241018	175500	2438775	2820	2820	2820	2820	29
63	20241018	175400	2438775	2820	2820	2820	2820	0
64	20241018	175300	2438775	2820	2820	2820	2820	0
65	20241018	175200	2438775	2820	2820	2820	2820	0
66	20241018	175100	2438775	2820	2820	2820	2820	0
67	20241018	175000	2438775	2820	2820	2820	2820	0
68	20241018	174900	2438775	2820	2820	2820	2820	0
69	20241018	174800	2438775	2820	2820	2820	2820	0
70	20241018	174700	2438775	2820	2820	2820	2820	0
71	20241018	174600	2438775	2820	2820	2820	2820	0
72	20241018	174500	2438775	2820	2820	2820	2820	0
73	20241018	174400	2438775	2820	2820	2820	2820	0
74	20241018	174300	2438775	2820	2820	2820	2820	0
75	20241018	174200	2438775	2820	2820	2820	2820	0
76	20241018	174100	2438775	2820	2820	2820	2820	0
77	20241018	174000	2438775	2820	2820	2820	2820	0
78	20241018	173900	2438775	2820	2820	2820	2820	0
79	20241018	173800	2438775	2820	2820	2820	2820	0
80	20241018	173700	2438775	2820	2820	2820	2820	0
81	20241018	173600	2438775	2820	2820	2820	2820	0
82	20241018	173500	2438775	2820	2820	2820	2820	0
83	20241018	173400	2438775	2820	2820	2820	2820	0
84	20241018	173300	2438775	2820	2820	2820	2820	0
85	20241018	173200	2438775	2820	2820	2820	2820	0
86	20241018	173100	2438775	2820	2820	2820	2820	0
87	20241018	173000	2438775	2820	2820	2820	2820	0
88	20241018	172900	2438775	2820	2820	2820	2820	0
89	20241018	172800	2438775	2820	2820	2820	2820	0
90	20241018	172700	2438775	2820	2820	2820	2820	0
91	20241018	172600	2438775	2820	2820	2820	2820	0
92	20241018	172500	2438775	2820	2820	2820	2820	29
93	20241018	172400	2438775	2820	2820	2820	2820	0
94	20241018	172300	2438775	2820	2820	2820	2820	0
95	20241018	172200	2438775	2820	2820	2820	2820	0
96	20241018	172100	2438775	2820	2820	2820	2820	0
97	20241018	172000	2438775	2820	2820	2820	2820	0
98	20241018	171900	2438775	2820	2820	2820	2820	0
99	20241018	171800	2438775	2820	2820	2820	2820	0
100	20241018	171700	2438775	2820	2820	2820	2820	0
101	20241018	171600	2438775	2820	2820	2820	2820	0
102	20241018	171500	2438775	2820	2820	2820	2820	0
103	20241018	171400	2438775	2820	2820	2820	2820	0
104	20241018	171300	2438775	2820	2820	2820	2820	0
105	20241018	171200	2438775	2820	2820	2820	2820	0
106	20241018	171100	2438775	2820	2820	2820	2820	0
107	20241018	171000	2438775	2820	2820	2820	2820	0
108	20241018	170900	2438775	2820	2820	2820	2820	0
109	20241018	170800	2438775	2820	2820	2820	2820	0
110	20241018	170700	2438775	2820	2820	2820	2820	0
111	20241018	170600	2438775	2820	2820	2820	2820	0
112	20241018	170500	2438775	2820	2820	2820	2820	0
113	20241018	170400	2438775	2820	2820	2820	2820	0
114	20241018	170300	2438775	2820	2820	2820	2820	0
115	20241018	170200	2438775	2820	2820	2820	2820	0
116	20241018	170100	2438775	2820	2820	2820	2820	0
117	20241018	170000	2438775	2820	2820	2820	2820	0
118	20241018	165900	2438775	2820	2820	2820	2820	0
119	20241018	165800	2438775	2820	2820	2820	2820	0
120	20241018	165700	2438775	2820	2820	2820	2820	0
121	20241018	165600	2438775	2820	2820	2820	2820	0
122	20241018	165500	2438775	2820	2820	2820	2820	29
123	20241018	165400	2438775	2820	2820	2820	2820	0
124	20241018	165300	2438775	2820	2820	2820	2820	0
125	20241018	165200	2438775	2820	2820	2820	2820	0
126	20241018	165100	2438775	2820	2820	2820	2820	0
127	20241018	165000	2438775	2820	2820	2820	2820	0
128	20241018	164900	2438775	2820	2820	2820	2820	0
129	20241018	164800	2438775	2820	2820	2820	2820	0
130	20241018	164700	2438775	2820	2820	2820	2820	0
131	20241018	164600	2438775	2820	2820	2820	2820	0
132	20241018	164500	2438775	2820	2820	2820	2820	0
133	20241018	164400	2438775	2820	2820	2820	2820	0
134	20241018	164300	2438775	2820	2820	2820	2820	0
135	20241018	164200	2438775	2820	2820	2820	2820	0
136	20241018	164100	2438775	2820	2820	2820	2820	0
137	20241018	164000	2438775	2820	2820	2820	2820	0
138	20241018	163900	2438775	2820	2820	2820	2820	0
139	20241018	163800	2438775	2820	2820	2820	2820	0
140	20241018	163700	2438775	2820	2820	2820	2820	0
141	20241018	163600	2438775	2820	2820	2820	2820	0
142	20241018	163500	2438775	2820	2820	2820	2820	0
143	20241018	163400	2438775	2820	2820	2820	2820	0
144	20241018	163300	2438775	2820	2820	2820	2820	0
145	20241018	163200	2438775	2820	2820	2820	2820	0
146	20241018	163100	2438775	2820	2820	2820	2820	0
147	20241018	163000	2438775	2820	2820	2820	2820	0
148	20241018	162900	2438775	2820	2820	2820	2820	0
149	20241018	162800	2438775	2820	2820	2820	2820	0
150	20241018	162700	2438775	2820	2820	2820	2820	0
151	20241018	162600	2438775	2820	2820	2820	2820	0
152	20241018	162500	2438775	2820	2820	2820	2820	29
153	20241018	162400	2438775	2820	2820	2820	2820	0
154	20241018	162300	2438775	2820	2820	2820	2820	0
155	20241018	162200	2438775	2820	2820	2820	2820	0
156	20241018	162100	2438775	2820	2820	2820	2820	0
157	20241018	162000	2438775	2820	2820	2820	2820	0
158	20241018	161900	2438775	2820	2820	2820	2820	0
159	20241018	161800	2438775	2820	2820	2820	2820	0
160	20241018	161700	2438775	2820	2820	2820	2820	0
161	20241018	161600	2438775	2820	2820	2820	2820	0
162	20241018	161500	2438775	2820	2820	2820	2820	0
163	20241018	161400	2438775	2820	2820	2820	2820	0
164	20241018	161300	2438775	2820	2820	2820	2820	0
165	20241018	161200	2438775	2820	2820	2820	2820	0
166	20241018	161100	2438775	2820	2820	2820	2820	0
167	20241018	161000	2438775	2820	2820	2820	2820	0
168	20241018	160900	2438775	2820	2820	2820	2820	0
169	20241018	160800	2438775	2820	2820	2820	2820	0
170	20241018	160700	2438775	2820	2820	2820	2820	0
171	20241018	160600	2438775	2820	2820	2820	2820	0
172	20241018	160500	2438775	2820	2820	2820	2820	0
173	20241018	160400	2438775	2820	2820	2820	2820	0
174	20241018	160300	2438775	2820	2820	2820	2820	0
175	20241018	160200	2438775	2820	2820	2820	2820	0
176	20241018	160100	2438775	2820	2820	2820	2820	0
177	20241018	160000	2438775	2820	2820	2820	2820	0
178	20241018	155900	2438775	2820	2820	2820	2820	0
179	20241018	155800	2438775	2820	2820	2820	2820	0
180	20241018	155700	2438775	2820	2820	2820	2820	0
181	20241018	155600	2438775	2820	2820	2820	2820	0
182	20241018	155500	2438775	2820	2820	2820	2820	29
183	20241018	155400	2438775	2820	2820	2820	2820	0
184	20241018	155300	2438775	2820	2820	2820	2820	0
185	20241018	155200	2438775	2820	2820	2820	2820	0
186	20241018	155100	2438775	2820	2820	2820	2820	0
187	20241018	155000	2438775	2820	2820	2820	2820	0
188	20241018	154900	2438775	2820	2820	2820	2820	0
189	20241018	154800	2438775	2820	2820	2820	2820	0
190	20241018	154700	2438775	2820	2820	2820	2820	0
191	20241018	154600	2438775	2820	2820	2820	2820	0
192	20241018	154500	2438775	2820	2820	2820	2820	0
193	20241018	154400	2438775	2820	2820	2820	2820	0
194	20241018	154300	2438775	2820	2820	2820	2820	0
195	20241018	154200	2438775	2820	2820	2820	2820	0
196	20241018	154100	2438775	2820	2820	2820	2820	0
197	20241018	154000	2438775	2820	2820	2820	2820	0
198	20241018	153900	2438775	2820	2820	2820	2820	0
199	20241018	153800	2438775	2820	2820	2820	2820	0
200	20241018	153700	2438775	2820	2820	2820	2820	0
201	20241018	153600	2438775	2820	2820	2820	2820	0
202	20241018	153500	2438775	2820	2820	2820	2820	0
203	20241018	153400	2438775	2820	2820	2820	2820	0
204	20241018	153300	2438775	2820	2820	2820	2820	0
205	20241018	153200	2438775	2820	2820	2820	2820	0
206	20241018	153100	2438775	2820	2820	2820	2820	0
207	20241018	153000	2438775	2820	2820	2820	2820	29
208	20241018	152900	2356995	2800	2800	2800	2800	0
209	20241018	152800	2356995	2800	2800	2800	2800	0
210	20241018	152700	2356995	2800	2800	2800	2800	0
211	20241018	152600	2356995	2800	2800	2800	2800	0
212	20241018	152500	2356995	2800	2800	2800	2800	0
213	20241018	152400	2356995	2800	2800	2800	2800	0
214	20241018	152300	2356995	2800	2800	2800	2800	0
215	20241018	152200	2356995	2800	2800	2800	2800	0
216	20241018	152100	2356995	2800	2800	2800	2800	0
217	20241018	152000	2356995	2800	2800	2800	2800	0
218	20241018	151900	2356995	2800	2800	2800	2800	0
219	20241018	151800	2356995	2800	2800	2800	2800	0
220	20241018	151700	2356995	2800	2800	2800	2800	0
221	20241018	151600	2356995	2800	2800	2800	2800	0
222	20241018	151500	2356995	2800	2800	2800	2800	0
223	20241018	151400	2356995	2800	2800	2800	2800	0
224	20241018	151300	2356995	2800	2800	2800	2800	0
225	20241018	151200	2356995	2800	2800	2800	2800	0
226	20241018	151100	2356995	2800	2800	2800	2800	0
227	20241018	151000	2356995	2800	2800	2800	2800	0
228	20241018	150900	2356995	2800	2800	2800	2800	0
229	20241018	150800	2356995	2800	2800	2800	2800	0
230	20241018	150700	2356995	2800	2800	2800	2800	0
231	20241018	150600	2356995	2800	2800	2800	2800	0
232	20241018	150500	2356995	2800	2800	2800	2800	0
233	20241018	150400	2356995	2800	2800	2800	2800	0
234	20241018	150300	2356995	2800	2800	2800	2800	0
235	20241018	150200	2356995	2800	2800	2800	2800	0
236	20241018	150100	2356995	2800	2800	2800	2800	0
237	20241018	150000	2356995	2800	2800	2800	2800	0
238	20241018	145900	2356995	2800	2800	2800	2800	0
239	20241018	145800	2356995	2800	2800	2800	2800	0
240	20241018	145700	2356995	2800	2800	2800	2800	0
241	20241018	145600	2356995	2800	2800	2800	2800	0
242	20241018	145500	2356995	2800	2800	2800	2800	0
243	20241018	145400	2356995	2800	2800	2800	2800	0
244	20241018	145300	2356995	2800	2800	2800	2800	0
245	20241018	145200	2356995	2800	2800	2800	2800	50
246	20241018	145100	2216995	2810	2810	2810	2810	0
247	20241018	145000	2216995	2810	2810	2810	2810	0
248	20241018	144900	2216995	2810	2810	2810	2810	0
249	20241018	144800	2216995	2810	2810	2810	2810	0
250	20241018	144700	2216995	2810	2810	2810	2810	0
251	20241018	144600	2216995	2810	2810	2810	2810	0
252	20241018	144500	2216995	2810	2810	2810	2810	0
253	20241018	144400	2216995	2810	2810	2810	2810	0
254	20241018	144300	2216995	2810	2810	2810	2810	0
255	20241018	144200	2216995	2810	2810	2810	2810	0
256	20241018	144100	2216995	2810	2810	2810	2810	0
257	20241018	144000	2216995	2810	2810	2810	2810	0
258	20241018	143900	2216995	2810	2810	2810	2810	0
259	20241018	143800	2216995	2810	2810	2810	2810	0
260	20241018	143700	2216995	2810	2810	2810	2810	0
261	20241018	143600	2216995	2810	2810	2810	2810	0
262	20241018	143500	2216995	2810	2810	2810	2810	0
263	20241018	143400	2216995	2810	2810	2810	2810	0
264	20241018	143300	2216995	2810	2810	2810	2810	0
265	20241018	143200	2216995	2810	2810	2810	2810	0
266	20241018	143100	2216995	2810	2810	2810	2810	0
267	20241018	143000	2216995	2810	2810	2810	2810	0
268	20241018	142900	2216995	2810	2810	2810	2810	0
269	20241018	142800	2216995	2810	2810	2810	2810	10
270	20241018	142700	2188895	2780	2780	2780	2780	0
271	20241018	142600	2188895	2780	2780	2780	2780	0
272	20241018	142500	2188895	2780	2790	2790	2780	35
273	20241018	142400	2091345	2815	2815	2815	2815	0
274	20241018	142300	2091345	2815	2815	2815	2815	1
275	20241018	142200	2088530	2780	2780	2780	2780	0
276	20241018	142100	2088530	2780	2780	2780	2780	0
277	20241018	142000	2088530	2780	2780	2780	2780	0
278	20241018	141900	2088530	2780	2780	2780	2780	0
279	20241018	141800	2088530	2780	2780	2780	2780	0
280	20241018	141700	2088530	2780	2780	2780	2780	0
281	20241018	141600	2088530	2780	2780	2780	2780	0
282	20241018	141500	2088530	2780	2780	2780	2780	0
283	20241018	141400	2088530	2780	2780	2780	2780	0
284	20241018	141300	2088530	2780	2780	2780	2780	0
285	20241018	141200	2088530	2780	2780	2780	2780	0
286	20241018	141100	2088530	2780	2780	2780	2780	0
287	20241018	141000	2088530	2780	2780	2780	2780	0
288	20241018	140900	2088530	2780	2780	2780	2780	0
289	20241018	140800	2088530	2780	2780	2780	2780	0
290	20241018	140700	2088530	2780	2780	2780	2780	0
291	20241018	140600	2088530	2780	2780	2780	2780	0
292	20241018	140500	2088530	2780	2780	2780	2780	0
293	20241018	140400	2088530	2780	2780	2780	2780	0
294	20241018	140300	2088530	2780	2780	2780	2780	0
295	20241018	140200	2088530	2780	2780	2780	2780	0
296	20241018	140100	2088530	2780	2780	2780	2780	0
297	20241018	140000	2088530	2780	2780	2780	2780	0
298	20241018	135900	2088530	2780	2780	2780	2780	0
299	20241018	135800	2088530	2780	2780	2780	2780	1
300	20241018	135700	2085750	2825	2825	2825	2825	0
301	20241018	135600	2085750	2825	2825	2825	2825	0
302	20241018	135500	2085750	2825	2825	2825	2825	0
303	20241018	135400	2085750	2825	2825	2825	2825	0
304	20241018	135300	2085750	2825	2825	2825	2825	0
305	20241018	135200	2085750	2825	2825	2825	2825	0
306	20241018	135100	2085750	2825	2825	2825	2825	0
307	20241018	135000	2085750	2825	2825	2825	2825	0
308	20241018	134900	2085750	2825	2825	2825	2825	0
309	20241018	134800	2085750	2825	2825	2825	2825	0
310	20241018	134700	2085750	2825	2825	2825	2825	0
311	20241018	134600	2085750	2825	2825	2825	2825	0
312	20241018	134500	2085750	2825	2825	2825	2825	0
313	20241018	134400	2085750	2825	2825	2825	2825	0
314	20241018	134300	2085750	2825	2825	2825	2825	0
315	20241018	134200	2085750	2825	2825	2825	2825	0
316	20241018	134100	2085750	2825	2825	2825	2825	0
317	20241018	134000	2085750	2825	2825	2825	2825	0
318	20241018	133900	2085750	2825	2825	2825	2825	0
319	20241018	133800	2085750	2825	2825	2825	2825	0
320	20241018	133700	2085750	2825	2825	2825	2825	0
321	20241018	133600	2085750	2825	2825	2825	2825	0
322	20241018	133500	2085750	2825	2825	2825	2825	0
323	20241018	133400	2085750	2825	2825	2825	2825	0
324	20241018	133300	2085750	2825	2825	2825	2825	0
325	20241018	133200	2085750	2825	2825	2825	2825	0
326	20241018	133100	2085750	2825	2825	2825	2825	0
327	20241018	133000	2085750	2825	2825	2825	2825	0
328	20241018	132900	2085750	2825	2825	2825	2825	0
329	20241018	132800	2085750	2825	2825	2825	2825	0
330	20241018	132700	2085750	2825	2825	2825	2825	0
331	20241018	132600	2085750	2825	2825	2825	2825	0
332	20241018	132500	2085750	2825	2825	2825	2825	0
333	20241018	132400	2085750	2825	2825	2825	2825	0
334	20241018	132300	2085750	2825	2825	2825	2825	0
335	20241018	132200	2085750	2825	2825	2825	2825	0
336	20241018	132100	2085750	2825	2825	2825	2825	0
337	20241018	132000	2085750	2825	2825	2825	2825	0
338	20241018	131900	2085750	2825	2825	2825	2825	0
339	20241018	131800	2085750	2825	2825	2825	2825	0
340	20241018	131700	2085750	2825	2825	2825	2825	0
341	20241018	131600	2085750	2825	2825	2825	2825	0
342	20241018	131500	2085750	2825	2825	2825	2825	0
343	20241018	131400	2085750	2825	2825	2825	2825	0
344	20241018	131300	2085750	2825	2825	2825	2825	0
345	20241018	131200	2085750	2825	2825	2825	2825	0
346	20241018	131100	2085750	2825	2825	2825	2825	0
347	20241018	131000	2085750	2825	2825	2825	2825	0
348	20241018	130900	2085750	2825	2825	2825	2825	0
349	20241018	130800	2085750	2825	2825	2825	2825	0
350	20241018	130700	2085750	2825	2825	2825	2825	0
351	20241018	130600	2085750	2825	2825	2825	2825	0
352	20241018	130500	2085750	2825	2825	2825	2825	0
353	20241018	130400	2085750	2825	2825	2825	2825	0
354	20241018	130300	2085750	2825	2825	2825	2825	10
355	20241018	130200	2057500	2830	2830	2830	2830	0
356	20241018	130100	2057500	2830	2830	2830	2830	0
357	20241018	130000	2057500	2830	2830	2830	2830	0
358	20241018	125900	2057500	2830	2830	2830	2830	0
359	20241018	125800	2057500	2830	2830	2830	2830	0
360	20241018	125700	2057500	2830	2830	2830	2830	0
361	20241018	125600	2057500	2830	2830	2830	2830	0
362	20241018	125500	2057500	2830	2830	2830	2830	0
363	20241018	125400	2057500	2830	2830	2830	2830	0
364	20241018	125300	2057500	2830	2830	2830	2830	0
365	20241018	125200	2057500	2830	2830	2830	2830	0
366	20241018	125100	2057500	2830	2830	2830	2830	0
367	20241018	125000	2057500	2830	2830	2830	2830	0
368	20241018	124900	2057500	2830	2830	2830	2830	0
369	20241018	124800	2057500	2830	2830	2830	2830	0
370	20241018	124700	2057500	2830	2830	2830	2830	0
371	20241018	124600	2057500	2830	2830	2830	2830	0
372	20241018	124500	2057500	2830	2830	2830	2830	0
373	20241018	124400	2057500	2830	2830	2830	2830	0
374	20241018	124300	2057500	2830	2830	2830	2830	0
375	20241018	124200	2057500	2830	2830	2830	2830	0
376	20241018	124100	2057500	2830	2830	2830	2830	0
377	20241018	124000	2057500	2830	2830	2830	2830	0
378	20241018	123900	2057500	2830	2830	2830	2830	0
379	20241018	123800	2057500	2830	2830	2830	2830	0
380	20241018	123700	2057500	2830	2830	2830	2830	0
381	20241018	123600	2057500	2830	2830	2830	2830	7
382	20241018	123500	2037690	2830	2830	2830	2830	0
383	20241018	123400	2037690	2830	2830	2830	2830	0
384	20241018	123300	2037690	2830	2830	2830	2830	0
385	20241018	123200	2037690	2830	2830	2830	2830	0
386	20241018	123100	2037690	2830	2830	2830	2830	0
387	20241018	123000	2037690	2830	2830	2830	2830	0
388	20241018	122900	2037690	2830	2830	2830	2830	0
389	20241018	122800	2037690	2830	2830	2830	2830	0
390	20241018	122700	2037690	2830	2830	2830	2830	0
391	20241018	122600	2037690	2830	2830	2830	2830	0
392	20241018	122500	2037690	2830	2830	2830	2830	0
393	20241018	122400	2037690	2830	2830	2830	2830	0
394	20241018	122300	2037690	2830	2830	2830	2830	0
395	20241018	122200	2037690	2830	2830	2830	2830	0
396	20241018	122100	2037690	2830	2830	2830	2830	0
397	20241018	122000	2037690	2830	2830	2830	2830	0
398	20241018	121900	2037690	2830	2830	2830	2830	0
399	20241018	121800	2037690	2830	2815	2830	2815	90
400	20241018	121700	1783520	2775	2775	2775	2775	0
401	20241018	121600	1783520	2775	2775	2775	2775	0
402	20241018	121500	1783520	2775	2775	2775	2775	0
403	20241018	121400	1783520	2775	2775	2775	2775	0
404	20241018	121300	1783520	2775	2775	2775	2775	0
405	20241018	121200	1783520	2775	2775	2775	2775	0
406	20241018	121100	1783520	2775	2775	2775	2775	0
407	20241018	121000	1783520	2775	2775	2775	2775	0
408	20241018	120900	1783520	2775	2775	2775	2775	0
409	20241018	120800	1783520	2775	2775	2775	2775	0
410	20241018	120700	1783520	2775	2775	2775	2775	0
411	20241018	120600	1783520	2775	2775	2775	2775	0
412	20241018	120500	1783520	2775	2775	2775	2775	0
413	20241018	120400	1783520	2775	2775	2775	2775	0
414	20241018	120300	1783520	2775	2775	2775	2775	0
415	20241018	120200	1783520	2775	2775	2775	2775	0
416	20241018	120100	1783520	2775	2775	2775	2775	0
417	20241018	120000	1783520	2775	2775	2775	2775	0
418	20241018	115900	1783520	2775	2775	2775	2775	0
419	20241018	115800	1783520	2775	2775	2775	2775	0
420	20241018	115700	1783520	2775	2775	2775	2775	0
421	20241018	115600	1783520	2775	2775	2775	2775	0
422	20241018	115500	1783520	2775	2775	2775	2775	0
423	20241018	115400	1783520	2775	2775	2775	2775	0
424	20241018	115300	1783520	2775	2775	2775	2775	0
425	20241018	115200	1783520	2775	2775	2775	2775	0
426	20241018	115100	1783520	2775	2775	2775	2775	0
427	20241018	115000	1783520	2775	2775	2775	2775	0
428	20241018	114900	1783520	2775	2775	2775	2775	0
429	20241018	114800	1783520	2775	2775	2775	2775	0
430	20241018	114700	1783520	2775	2775	2775	2775	0
431	20241018	114600	1783520	2775	2775	2775	2775	0
432	20241018	114500	1783520	2775	2775	2775	2775	0
433	20241018	114400	1783520	2775	2775	2775	2775	0
434	20241018	114300	1783520	2775	2775	2775	2775	1
435	20241018	114200	1780745	2820	2820	2820	2820	2
436	20241018	114100	1775105	2770	2770	2770	2770	0
437	20241018	114000	1775105	2770	2770	2770	2770	0
438	20241018	113900	1775105	2770	2770	2770	2770	0
439	20241018	113800	1775105	2770	2770	2770	2770	0
440	20241018	113700	1775105	2770	2770	2770	2770	0
441	20241018	113600	1775105	2770	2770	2770	2770	0
442	20241018	113500	1775105	2770	2770	2770	2770	0
443	20241018	113400	1775105	2770	2770	2770	2770	0
444	20241018	113300	1775105	2770	2770	2770	2770	0
445	20241018	113200	1775105	2770	2770	2770	2770	0
446	20241018	113100	1775105	2770	2770	2770	2770	0
447	20241018	113000	1775105	2770	2785	2785	2770	50
448	20241018	112900	1636335	2830	2830	2830	2830	0
449	20241018	112800	1636335	2830	2830	2830	2830	0
450	20241018	112700	1636335	2830	2830	2830	2830	0
451	20241018	112600	1636335	2830	2830	2830	2830	0
452	20241018	112500	1636335	2830	2830	2830	2830	0
453	20241018	112400	1636335	2830	2830	2830	2830	0
454	20241018	112300	1636335	2830	2830	2830	2830	0
455	20241018	112200	1636335	2830	2830	2830	2830	0
456	20241018	112100	1636335	2830	2830	2830	2830	0
457	20241018	112000	1636335	2830	2830	2830	2830	0
458	20241018	111900	1636335	2830	2830	2830	2830	0
459	20241018	111800	1636335	2830	2830	2830	2830	0
460	20241018	111700	1636335	2830	2830	2830	2830	0
461	20241018	111600	1636335	2830	2830	2830	2830	0
462	20241018	111500	1636335	2830	2830	2830	2830	0
463	20241018	111400	1636335	2830	2830	2830	2830	0
464	20241018	111300	1636335	2830	2830	2830	2830	0
465	20241018	111200	1636335	2830	2830	2830	2830	0
466	20241018	111100	1636335	2830	2830	2830	2830	0
467	20241018	111000	1636335	2830	2830	2830	2830	0
468	20241018	110900	1636335	2830	2830	2830	2830	0
469	20241018	110800	1636335	2830	2830	2830	2830	0
470	20241018	110700	1636335	2830	2830	2830	2830	0
471	20241018	110600	1636335	2830	2830	2830	2830	0
472	20241018	110500	1636335	2830	2830	2830	2830	0
473	20241018	110400	1636335	2830	2830	2830	2830	0
474	20241018	110300	1636335	2830	2830	2830	2830	0
475	20241018	110200	1636335	2830	2830	2830	2830	0
476	20241018	110100	1636335	2830	2830	2830	2830	0
477	20241018	110000	1636335	2830	2830	2830	2830	0
478	20241018	105900	1636335	2830	2830	2830	2830	0
479	20241018	105800	1636335	2830	2830	2830	2830	0
480	20241018	105700	1636335	2830	2830	2830	2830	0
481	20241018	105600	1636335	2830	2830	2830	2830	0
482	20241018	105500	1636335	2830	2830	2830	2830	0
483	20241018	105400	1636335	2830	2820	2830	2820	109
484	20241018	105300	1328625	2820	2820	2820	2820	0
485	20241018	105200	1328625	2820	2820	2820	2820	0
486	20241018	105100	1328625	2820	2820	2820	2820	0
487	20241018	105000	1328625	2820	2820	2820	2820	0
488	20241018	104900	1328625	2820	2820	2820	2820	0
489	20241018	104800	1328625	2820	2820	2820	2820	0
490	20241018	104700	1328625	2820	2820	2820	2820	0
491	20241018	104600	1328625	2820	2820	2820	2820	0
492	20241018	104500	1328625	2820	2820	2820	2820	0
493	20241018	104400	1328625	2820	2820	2820	2820	0
494	20241018	104300	1328625	2820	2820	2820	2820	0
495	20241018	104200	1328625	2820	2820	2820	2820	0
496	20241018	104100	1328625	2820	2820	2820	2820	0
497	20241018	104000	1328625	2820	2820	2820	2820	0
498	20241018	103900	1328625	2820	2820	2820	2820	0
499	20241018	103800	1328625	2820	2820	2820	2820	0
500	20241018	103700	1328625	2820	2820	2820	2820	0
501	20241018	103600	1328625	2820	2820	2820	2820	0
502	20241018	103500	1328625	2820	2820	2820	2820	0
503	20241018	103400	1328625	2820	2820	2820	2820	0
504	20241018	103300	1328625	2820	2820	2820	2820	0
505	20241018	103200	1328625	2820	2820	2820	2820	0
506	20241018	103100	1328625	2820	2820	2820	2820	0
507	20241018	103000	1328625	2820	2820	2820	2820	0
508	20241018	102900	1328625	2820	2820	2820	2820	0
509	20241018	102800	1328625	2820	2820	2820	2820	0
510	20241018	102700	1328625	2820	2820	2820	2820	0
511	20241018	102600	1328625	2820	2820	2820	2820	0
512	20241018	102500	1328625	2820	2820	2820	2820	0
513	20241018	102400	1328625	2820	2820	2820	2820	0
514	20241018	102300	1328625	2820	2820	2820	2820	0
515	20241018	102200	1328625	2820	2820	2820	2820	1
516	20241018	102100	1325805	2825	2825	2825	2825	0
517	20241018	102000	1325805	2825	2825	2825	2825	0
518	20241018	101900	1325805	2825	2825	2825	2825	0
519	20241018	101800	1325805	2825	2825	2825	2825	0
520	20241018	101700	1325805	2825	2825	2825	2825	0
521	20241018	101600	1325805	2825	2825	2825	2825	0
522	20241018	101500	1325805	2825	2825	2825	2825	0
523	20241018	101400	1325805	2825	2825	2825	2825	0
524	20241018	101300	1325805	2825	2825	2825	2825	0
525	20241018	101200	1325805	2825	2825	2825	2825	0
526	20241018	101100	1325805	2825	2825	2825	2825	0
527	20241018	101000	1325805	2825	2825	2825	2825	0
528	20241018	100900	1325805	2825	2825	2825	2825	0
529	20241018	100800	1325805	2825	2825	2825	2825	0
530	20241018	100700	1325805	2825	2825	2825	2825	0
531	20241018	100600	1325805	2825	2825	2825	2825	300
532	20241018	100500	478305	2825	2825	2825	2825	0
533	20241018	100400	478305	2825	2825	2825	2825	4
534	20241018	100300	467005	2830	2830	2830	2830	3
535	20241018	100200	458515	2830	2830	2830	2830	0
536	20241018	100100	458515	2830	2830	2830	2830	0
537	20241018	100000	458515	2830	2830	2830	2830	10
538	20241018	095900	430215	2830	2830	2830	2830	0
539	20241018	095800	430215	2830	2830	2830	2830	0
540	20241018	095700	430215	2830	2830	2830	2830	0
541	20241018	095600	430215	2830	2830	2830	2830	0
542	20241018	095500	430215	2830	2830	2830	2830	0
543	20241018	095400	430215	2830	2830	2830	2830	0
544	20241018	095300	430215	2830	2830	2830	2830	0
545	20241018	095200	430215	2830	2830	2830	2830	0
546	20241018	095100	430215	2830	2830	2830	2830	0
547	20241018	095000	430215	2830	2830	2830	2830	0
548	20241018	094900	430215	2830	2830	2830	2830	0
549	20241018	094800	430215	2830	2830	2830	2830	0
550	20241018	094700	430215	2830	2830	2830	2830	0
551	20241018	094600	430215	2830	2830	2830	2830	0
552	20241018	094500	430215	2830	2830	2830	2830	0
553	20241018	094400	430215	2830	2830	2830	2830	0
554	20241018	094300	430215	2830	2830	2830	2830	0
555	20241018	094200	430215	2830	2830	2830	2830	0
556	20241018	094100	430215	2830	2830	2830	2830	0
557	20241018	094000	430215	2830	2830	2830	2830	0
558	20241018	093900	430215	2830	2825	2830	2825	20
559	20241018	093800	373690	2825	2825	2825	2825	0
560	20241018	093700	373690	2825	2825	2825	2825	0
561	20241018	093600	373690	2825	2825	2825	2825	0
562	20241018	093500	373690	2825	2825	2825	2825	0
563	20241018	093400	373690	2825	2825	2825	2825	0
564	20241018	093300	373690	2825	2825	2825	2825	0
565	20241018	093200	373690	2825	2825	2825	2825	5
566	20241018	093100	359565	2820	2820	2820	2820	1
567	20241018	093000	356745	2815	2815	2815	2815	0
568	20241018	092900	356745	2815	2815	2815	2815	0
569	20241018	092800	356745	2815	2815	2815	2815	0
570	20241018	092700	356745	2815	2815	2815	2815	0
571	20241018	092600	356745	2815	2815	2815	2815	50
572	20241018	092500	215995	2815	2815	2815	2815	0
573	20241018	092400	215995	2815	2815	2815	2815	0
574	20241018	092300	215995	2815	2815	2815	2815	0
575	20241018	092200	215995	2815	2815	2815	2815	0
576	20241018	092100	215995	2815	2815	2815	2815	0
577	20241018	092000	215995	2815	2815	2815	2815	0
578	20241018	091900	215995	2815	2815	2815	2815	0
579	20241018	091800	215995	2815	2815	2815	2815	0
580	20241018	091700	215995	2815	2815	2815	2815	0
581	20241018	091600	215995	2815	2815	2815	2815	0
582	20241018	091500	215995	2815	2815	2815	2815	0
583	20241018	091400	215995	2815	2810	2815	2810	10
584	20241018	091300	187870	2770	2775	2775	2770	5
585	20241018	091200	174000	2815	2815	2815	2815	0
586	20241018	091100	174000	2815	2815	2815	2815	0
587	20241018	091000	174000	2815	2815	2815	2815	0
588	20241018	090900	174000	2815	2815	2815	2815	0
589	20241018	090800	174000	2815	2815	2815	2815	0
590	20241018	090700	174000	2815	2815	2815	2815	0
591	20241018	090600	174000	2815	2815	2815	2815	0
592	20241018	090500	174000	2815	2815	2815	2815	0
593	20241018	090400	174000	2815	2815	2815	2815	0
594	20241018	090300	174000	2815	2810	2815	2810	50
595	20241018	090200	33280	2810	2810	2810	2810	0
596	20241018	090100	33280	2810	2810	2810	2810	1
597	20241018	090000	30470	2770	2770	2770	2770	11