KissMeData/010770/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185500	5404155	2825	2825	2825	2825	112
3	20241022	185400	5404155	2825	2825	2825	2825	0
4	20241022	185300	5404155	2825	2825	2825	2825	0
5	20241022	185200	5404155	2825	2825	2825	2825	0
6	20241022	185100	5404155	2825	2825	2825	2825	0
7	20241022	185000	5404155	2825	2825	2825	2825	0
8	20241022	184900	5404155	2825	2825	2825	2825	0
9	20241022	184800	5404155	2825	2825	2825	2825	0
10	20241022	184700	5404155	2825	2825	2825	2825	0
11	20241022	184600	5404155	2825	2825	2825	2825	0
12	20241022	184500	5404155	2825	2825	2825	2825	0
13	20241022	184400	5404155	2825	2825	2825	2825	0
14	20241022	184300	5404155	2825	2825	2825	2825	0
15	20241022	184200	5404155	2825	2825	2825	2825	0
16	20241022	184100	5404155	2825	2825	2825	2825	0
17	20241022	184000	5404155	2825	2825	2825	2825	0
18	20241022	183900	5404155	2825	2825	2825	2825	0
19	20241022	183800	5404155	2825	2825	2825	2825	0
20	20241022	183700	5404155	2825	2825	2825	2825	0
21	20241022	183600	5404155	2825	2825	2825	2825	0
22	20241022	183500	5404155	2825	2825	2825	2825	0
23	20241022	183400	5404155	2825	2825	2825	2825	0
24	20241022	183300	5404155	2825	2825	2825	2825	0
25	20241022	183200	5404155	2825	2825	2825	2825	0
26	20241022	183100	5404155	2825	2825	2825	2825	0
27	20241022	183000	5404155	2825	2825	2825	2825	0
28	20241022	182900	5404155	2825	2825	2825	2825	0
29	20241022	182800	5404155	2825	2825	2825	2825	0
30	20241022	182700	5404155	2825	2825	2825	2825	0
31	20241022	182600	5404155	2825	2825	2825	2825	0
32	20241022	182500	5404155	2825	2825	2825	2825	112
33	20241022	182400	5404155	2825	2825	2825	2825	0
34	20241022	182300	5404155	2825	2825	2825	2825	0
35	20241022	182200	5404155	2825	2825	2825	2825	0
36	20241022	182100	5404155	2825	2825	2825	2825	0
37	20241022	182000	5404155	2825	2825	2825	2825	0
38	20241022	181900	5404155	2825	2825	2825	2825	0
39	20241022	181800	5404155	2825	2825	2825	2825	0
40	20241022	181700	5404155	2825	2825	2825	2825	0
41	20241022	181600	5404155	2825	2825	2825	2825	0
42	20241022	181500	5404155	2825	2825	2825	2825	0
43	20241022	181400	5404155	2825	2825	2825	2825	0
44	20241022	181300	5404155	2825	2825	2825	2825	0
45	20241022	181200	5404155	2825	2825	2825	2825	0
46	20241022	181100	5404155	2825	2825	2825	2825	0
47	20241022	181000	5404155	2825	2825	2825	2825	0
48	20241022	180900	5404155	2825	2825	2825	2825	0
49	20241022	180800	5404155	2825	2825	2825	2825	0
50	20241022	180700	5404155	2825	2825	2825	2825	0
51	20241022	180600	5404155	2825	2825	2825	2825	0
52	20241022	180500	5404155	2825	2825	2825	2825	0
53	20241022	180400	5404155	2825	2825	2825	2825	0
54	20241022	180300	5404155	2825	2825	2825	2825	0
55	20241022	180200	5404155	2825	2825	2825	2825	0
56	20241022	180100	5404155	2825	2825	2825	2825	0
57	20241022	180000	5404155	2825	2825	2825	2825	0
58	20241022	175900	5404155	2825	2825	2825	2825	0
59	20241022	175800	5404155	2825	2825	2825	2825	0
60	20241022	175700	5404155	2825	2825	2825	2825	0
61	20241022	175600	5404155	2825	2825	2825	2825	0
62	20241022	175500	5404155	2825	2825	2825	2825	112
63	20241022	175400	5404155	2825	2825	2825	2825	0
64	20241022	175300	5404155	2825	2825	2825	2825	0
65	20241022	175200	5404155	2825	2825	2825	2825	0
66	20241022	175100	5404155	2825	2825	2825	2825	0
67	20241022	175000	5404155	2825	2825	2825	2825	0
68	20241022	174900	5404155	2825	2825	2825	2825	0
69	20241022	174800	5404155	2825	2825	2825	2825	0
70	20241022	174700	5404155	2825	2825	2825	2825	0
71	20241022	174600	5404155	2825	2825	2825	2825	0
72	20241022	174500	5404155	2825	2825	2825	2825	0
73	20241022	174400	5404155	2825	2825	2825	2825	0
74	20241022	174300	5404155	2825	2825	2825	2825	0
75	20241022	174200	5404155	2825	2825	2825	2825	0
76	20241022	174100	5404155	2825	2825	2825	2825	0
77	20241022	174000	5404155	2825	2825	2825	2825	0
78	20241022	173900	5404155	2825	2825	2825	2825	0
79	20241022	173800	5404155	2825	2825	2825	2825	0
80	20241022	173700	5404155	2825	2825	2825	2825	0
81	20241022	173600	5404155	2825	2825	2825	2825	0
82	20241022	173500	5404155	2825	2825	2825	2825	0
83	20241022	173400	5404155	2825	2825	2825	2825	0
84	20241022	173300	5404155	2825	2825	2825	2825	0
85	20241022	173200	5404155	2825	2825	2825	2825	0
86	20241022	173100	5404155	2825	2825	2825	2825	0
87	20241022	173000	5404155	2825	2825	2825	2825	0
88	20241022	172900	5404155	2825	2825	2825	2825	0
89	20241022	172800	5404155	2825	2825	2825	2825	0
90	20241022	172700	5404155	2825	2825	2825	2825	0
91	20241022	172600	5404155	2825	2825	2825	2825	0
92	20241022	172500	5404155	2825	2825	2825	2825	112
93	20241022	172400	5404155	2825	2825	2825	2825	0
94	20241022	172300	5404155	2825	2825	2825	2825	0
95	20241022	172200	5404155	2825	2825	2825	2825	0
96	20241022	172100	5404155	2825	2825	2825	2825	0
97	20241022	172000	5404155	2825	2825	2825	2825	0
98	20241022	171900	5404155	2825	2825	2825	2825	0
99	20241022	171800	5404155	2825	2825	2825	2825	0
100	20241022	171700	5404155	2825	2825	2825	2825	0
101	20241022	171600	5404155	2825	2825	2825	2825	0
102	20241022	171500	5404155	2825	2825	2825	2825	0
103	20241022	171400	5404155	2825	2825	2825	2825	0
104	20241022	171300	5404155	2825	2825	2825	2825	0
105	20241022	171200	5404155	2825	2825	2825	2825	0
106	20241022	171100	5404155	2825	2825	2825	2825	0
107	20241022	171000	5404155	2825	2825	2825	2825	0
108	20241022	170900	5404155	2825	2825	2825	2825	0
109	20241022	170800	5404155	2825	2825	2825	2825	0
110	20241022	170700	5404155	2825	2825	2825	2825	0
111	20241022	170600	5404155	2825	2825	2825	2825	0
112	20241022	170500	5404155	2825	2825	2825	2825	0
113	20241022	170400	5404155	2825	2825	2825	2825	0
114	20241022	170300	5404155	2825	2825	2825	2825	0
115	20241022	170200	5404155	2825	2825	2825	2825	0
116	20241022	170100	5404155	2825	2825	2825	2825	0
117	20241022	170000	5404155	2825	2825	2825	2825	0
118	20241022	165900	5404155	2825	2825	2825	2825	0
119	20241022	165800	5404155	2825	2825	2825	2825	0
120	20241022	165700	5404155	2825	2825	2825	2825	0
121	20241022	165600	5404155	2825	2825	2825	2825	0
122	20241022	165500	5404155	2825	2825	2825	2825	112
123	20241022	165400	5404155	2825	2825	2825	2825	0
124	20241022	165300	5404155	2825	2825	2825	2825	0
125	20241022	165200	5404155	2825	2825	2825	2825	0
126	20241022	165100	5404155	2825	2825	2825	2825	0
127	20241022	165000	5404155	2825	2825	2825	2825	0
128	20241022	164900	5404155	2825	2825	2825	2825	0
129	20241022	164800	5404155	2825	2825	2825	2825	0
130	20241022	164700	5404155	2825	2825	2825	2825	0
131	20241022	164600	5404155	2825	2825	2825	2825	0
132	20241022	164500	5404155	2825	2825	2825	2825	0
133	20241022	164400	5404155	2825	2825	2825	2825	0
134	20241022	164300	5404155	2825	2825	2825	2825	0
135	20241022	164200	5404155	2825	2825	2825	2825	0
136	20241022	164100	5404155	2825	2825	2825	2825	0
137	20241022	164000	5404155	2825	2825	2825	2825	0
138	20241022	163900	5404155	2825	2825	2825	2825	0
139	20241022	163800	5404155	2825	2825	2825	2825	0
140	20241022	163700	5404155	2825	2825	2825	2825	0
141	20241022	163600	5404155	2825	2825	2825	2825	0
142	20241022	163500	5404155	2825	2825	2825	2825	0
143	20241022	163400	5404155	2825	2825	2825	2825	0
144	20241022	163300	5404155	2825	2825	2825	2825	0
145	20241022	163200	5404155	2825	2825	2825	2825	0
146	20241022	163100	5404155	2825	2825	2825	2825	0
147	20241022	163000	5404155	2825	2825	2825	2825	0
148	20241022	162900	5404155	2825	2825	2825	2825	0
149	20241022	162800	5404155	2825	2825	2825	2825	0
150	20241022	162700	5404155	2825	2825	2825	2825	0
151	20241022	162600	5404155	2825	2825	2825	2825	0
152	20241022	162500	5404155	2825	2825	2825	2825	112
153	20241022	162400	5404155	2825	2825	2825	2825	0
154	20241022	162300	5404155	2825	2825	2825	2825	0
155	20241022	162200	5404155	2825	2825	2825	2825	0
156	20241022	162100	5404155	2825	2825	2825	2825	0
157	20241022	162000	5404155	2825	2825	2825	2825	0
158	20241022	161900	5404155	2825	2825	2825	2825	0
159	20241022	161800	5404155	2825	2825	2825	2825	0
160	20241022	161700	5404155	2825	2825	2825	2825	0
161	20241022	161600	5404155	2825	2825	2825	2825	0
162	20241022	161500	5404155	2825	2825	2825	2825	0
163	20241022	161400	5404155	2825	2825	2825	2825	0
164	20241022	161300	5404155	2825	2825	2825	2825	0
165	20241022	161200	5404155	2825	2825	2825	2825	0
166	20241022	161100	5404155	2825	2825	2825	2825	0
167	20241022	161000	5404155	2825	2825	2825	2825	0
168	20241022	160900	5404155	2825	2825	2825	2825	0
169	20241022	160800	5404155	2825	2825	2825	2825	0
170	20241022	160700	5404155	2825	2825	2825	2825	0
171	20241022	160600	5404155	2825	2825	2825	2825	0
172	20241022	160500	5404155	2825	2825	2825	2825	0
173	20241022	160400	5404155	2825	2825	2825	2825	0
174	20241022	160300	5404155	2825	2825	2825	2825	0
175	20241022	160200	5404155	2825	2825	2825	2825	0
176	20241022	160100	5404155	2825	2825	2825	2825	0
177	20241022	160000	5404155	2825	2825	2825	2825	0
178	20241022	155900	5404155	2825	2825	2825	2825	0
179	20241022	155800	5404155	2825	2825	2825	2825	0
180	20241022	155700	5404155	2825	2825	2825	2825	0
181	20241022	155600	5404155	2825	2825	2825	2825	0
182	20241022	155500	5404155	2825	2825	2825	2825	112
183	20241022	155400	5404155	2825	2825	2825	2825	0
184	20241022	155300	5404155	2825	2825	2825	2825	0
185	20241022	155200	5404155	2825	2825	2825	2825	0
186	20241022	155100	5404155	2825	2825	2825	2825	0
187	20241022	155000	5404155	2825	2825	2825	2825	0
188	20241022	154900	5404155	2825	2825	2825	2825	0
189	20241022	154800	5404155	2825	2825	2825	2825	0
190	20241022	154700	5404155	2825	2825	2825	2825	0
191	20241022	154600	5404155	2825	2825	2825	2825	0
192	20241022	154500	5404155	2825	2825	2825	2825	0
193	20241022	154400	5404155	2825	2825	2825	2825	0
194	20241022	154300	5404155	2825	2825	2825	2825	0
195	20241022	154200	5404155	2825	2825	2825	2825	0
196	20241022	154100	5404155	2825	2825	2825	2825	0
197	20241022	154000	5404155	2825	2825	2825	2825	0
198	20241022	153900	5404155	2825	2825	2825	2825	0
199	20241022	153800	5404155	2825	2825	2825	2825	0
200	20241022	153700	5404155	2825	2825	2825	2825	0
201	20241022	153600	5404155	2825	2825	2825	2825	0
202	20241022	153500	5404155	2825	2825	2825	2825	0
203	20241022	153400	5404155	2825	2825	2825	2825	0
204	20241022	153300	5404155	2825	2825	2825	2825	0
205	20241022	153200	5404155	2825	2825	2825	2825	0
206	20241022	153100	5404155	2825	2825	2825	2825	0
207	20241022	153000	5404155	2825	2825	2825	2825	112
208	20241022	152900	5087755	2785	2785	2785	2785	0
209	20241022	152800	5087755	2785	2785	2785	2785	0
210	20241022	152700	5087755	2785	2785	2785	2785	0
211	20241022	152600	5087755	2785	2785	2785	2785	0
212	20241022	152500	5087755	2785	2785	2785	2785	0
213	20241022	152400	5087755	2785	2785	2785	2785	0
214	20241022	152300	5087755	2785	2785	2785	2785	0
215	20241022	152200	5087755	2785	2785	2785	2785	0
216	20241022	152100	5087755	2785	2785	2785	2785	0
217	20241022	152000	5087755	2785	2785	2785	2785	0
218	20241022	151900	5087755	2785	2785	2785	2785	0
219	20241022	151800	5087755	2785	2785	2785	2785	0
220	20241022	151700	5087755	2785	2785	2785	2785	0
221	20241022	151600	5087755	2785	2785	2785	2785	0
222	20241022	151500	5087755	2785	2785	2785	2785	0
223	20241022	151400	5087755	2785	2790	2790	2785	179
224	20241022	151300	4588985	2830	2830	2830	2830	0
225	20241022	151200	4588985	2830	2830	2830	2830	0
226	20241022	151100	4588985	2830	2830	2830	2830	0
227	20241022	151000	4588985	2830	2830	2830	2830	0
228	20241022	150900	4588985	2830	2830	2830	2830	10
229	20241022	150800	4560685	2835	2835	2835	2835	10
230	20241022	150700	4532335	2835	2835	2835	2835	0
231	20241022	150600	4532335	2835	2835	2835	2835	0
232	20241022	150500	4532335	2835	2835	2835	2835	0
233	20241022	150400	4532335	2835	2835	2835	2835	0
234	20241022	150300	4532335	2835	2835	2835	2835	0
235	20241022	150200	4532335	2835	2835	2835	2835	0
236	20241022	150100	4532335	2835	2835	2835	2835	0
237	20241022	150000	4532335	2835	2835	2835	2835	0
238	20241022	145900	4532335	2835	2835	2835	2835	0
239	20241022	145800	4532335	2835	2835	2835	2835	0
240	20241022	145700	4532335	2835	2835	2835	2835	0
241	20241022	145600	4532335	2835	2835	2835	2835	0
242	20241022	145500	4532335	2835	2835	2835	2835	0
243	20241022	145400	4532335	2835	2835	2835	2835	0
244	20241022	145300	4532335	2835	2835	2835	2835	0
245	20241022	145200	4532335	2835	2835	2835	2835	0
246	20241022	145100	4532335	2835	2835	2835	2835	0
247	20241022	145000	4532335	2835	2835	2835	2835	1
248	20241022	144900	4529500	2790	2790	2790	2790	0
249	20241022	144800	4529500	2790	2790	2790	2790	0
250	20241022	144700	4529500	2790	2790	2790	2790	0
251	20241022	144600	4529500	2790	2790	2790	2790	0
252	20241022	144500	4529500	2790	2790	2790	2790	0
253	20241022	144400	4529500	2790	2790	2790	2790	0
254	20241022	144300	4529500	2790	2790	2790	2790	0
255	20241022	144200	4529500	2790	2790	2790	2790	0
256	20241022	144100	4529500	2790	2790	2790	2790	1
257	20241022	144000	4526710	2835	2835	2835	2835	0
258	20241022	143900	4526710	2835	2835	2835	2835	0
259	20241022	143800	4526710	2835	2835	2835	2835	0
260	20241022	143700	4526710	2835	2835	2835	2835	0
261	20241022	143600	4526710	2835	2835	2835	2835	0
262	20241022	143500	4526710	2835	2835	2835	2835	0
263	20241022	143400	4526710	2835	2835	2835	2835	0
264	20241022	143300	4526710	2835	2835	2835	2835	0
265	20241022	143200	4526710	2835	2835	2835	2835	20
266	20241022	143100	4470010	2835	2835	2835	2835	0
267	20241022	143000	4470010	2835	2835	2835	2835	0
268	20241022	142900	4470010	2835	2835	2835	2835	0
269	20241022	142800	4470010	2835	2835	2835	2835	0
270	20241022	142700	4470010	2835	2835	2835	2835	0
271	20241022	142600	4470010	2835	2835	2835	2835	0
272	20241022	142500	4470010	2835	2835	2835	2835	0
273	20241022	142400	4470010	2835	2835	2835	2835	0
274	20241022	142300	4470010	2835	2835	2835	2835	0
275	20241022	142200	4470010	2835	2835	2835	2835	0
276	20241022	142100	4470010	2835	2835	2835	2835	0
277	20241022	142000	4470010	2835	2835	2835	2835	0
278	20241022	141900	4470010	2835	2835	2835	2835	0
279	20241022	141800	4470010	2835	2835	2835	2835	0
280	20241022	141700	4470010	2835	2835	2835	2835	0
281	20241022	141600	4470010	2835	2835	2835	2835	0
282	20241022	141500	4470010	2835	2835	2835	2835	0
283	20241022	141400	4470010	2835	2835	2835	2835	0
284	20241022	141300	4470010	2835	2835	2835	2835	0
285	20241022	141200	4470010	2835	2835	2835	2835	0
286	20241022	141100	4470010	2835	2835	2835	2835	0
287	20241022	141000	4470010	2835	2835	2835	2835	0
288	20241022	140900	4470010	2835	2835	2835	2835	0
289	20241022	140800	4470010	2835	2835	2835	2835	0
290	20241022	140700	4470010	2835	2835	2835	2835	0
291	20241022	140600	4470010	2835	2835	2835	2835	0
292	20241022	140500	4470010	2835	2835	2835	2835	0
293	20241022	140400	4470010	2835	2835	2835	2835	0
294	20241022	140300	4470010	2835	2835	2835	2835	0
295	20241022	140200	4470010	2835	2835	2835	2835	0
296	20241022	140100	4470010	2835	2835	2835	2835	0
297	20241022	140000	4470010	2835	2835	2835	2835	0
298	20241022	135900	4470010	2835	2835	2835	2835	0
299	20241022	135800	4470010	2835	2835	2835	2835	0
300	20241022	135700	4470010	2835	2795	2835	2795	2
301	20241022	135600	4464380	2835	2835	2835	2835	0
302	20241022	135500	4464380	2835	2835	2835	2835	0
303	20241022	135400	4464380	2835	2835	2835	2835	0
304	20241022	135300	4464380	2835	2835	2835	2835	0
305	20241022	135200	4464380	2835	2835	2835	2835	0
306	20241022	135100	4464380	2835	2835	2835	2835	0
307	20241022	135000	4464380	2835	2835	2835	2835	0
308	20241022	134900	4464380	2835	2835	2835	2835	0
309	20241022	134800	4464380	2835	2835	2835	2835	0
310	20241022	134700	4464380	2835	2835	2835	2835	0
311	20241022	134600	4464380	2835	2835	2835	2835	0
312	20241022	134500	4464380	2835	2835	2835	2835	0
313	20241022	134400	4464380	2835	2835	2835	2835	0
314	20241022	134300	4464380	2835	2835	2835	2835	0
315	20241022	134200	4464380	2835	2835	2835	2835	0
316	20241022	134100	4464380	2835	2835	2835	2835	0
317	20241022	134000	4464380	2835	2835	2835	2835	0
318	20241022	133900	4464380	2835	2835	2835	2835	0
319	20241022	133800	4464380	2835	2835	2835	2835	0
320	20241022	133700	4464380	2835	2835	2835	2835	0
321	20241022	133600	4464380	2835	2835	2835	2835	0
322	20241022	133500	4464380	2835	2835	2835	2835	0
323	20241022	133400	4464380	2835	2835	2835	2835	0
324	20241022	133300	4464380	2835	2835	2835	2835	0
325	20241022	133200	4464380	2835	2835	2835	2835	0
326	20241022	133100	4464380	2835	2835	2835	2835	28
327	20241022	133000	4385000	2835	2835	2835	2835	0
328	20241022	132900	4385000	2835	2835	2835	2835	0
329	20241022	132800	4385000	2835	2835	2835	2835	0
330	20241022	132700	4385000	2835	2835	2835	2835	0
331	20241022	132600	4385000	2835	2835	2835	2835	0
332	20241022	132500	4385000	2835	2835	2835	2835	0
333	20241022	132400	4385000	2835	2835	2835	2835	0
334	20241022	132300	4385000	2835	2835	2835	2835	0
335	20241022	132200	4385000	2835	2835	2835	2835	0
336	20241022	132100	4385000	2835	2835	2835	2835	0
337	20241022	132000	4385000	2835	2835	2835	2835	0
338	20241022	131900	4385000	2835	2835	2835	2835	0
339	20241022	131800	4385000	2835	2835	2835	2835	0
340	20241022	131700	4385000	2835	2835	2835	2835	0
341	20241022	131600	4385000	2835	2835	2835	2835	0
342	20241022	131500	4385000	2835	2835	2835	2835	0
343	20241022	131400	4385000	2835	2835	2835	2835	0
344	20241022	131300	4385000	2835	2835	2835	2835	0
345	20241022	131200	4385000	2835	2835	2835	2835	0
346	20241022	131100	4385000	2835	2835	2835	2835	0
347	20241022	131000	4385000	2835	2835	2835	2835	0
348	20241022	130900	4385000	2835	2835	2835	2835	0
349	20241022	130800	4385000	2835	2835	2835	2835	0
350	20241022	130700	4385000	2835	2835	2835	2835	0
351	20241022	130600	4385000	2835	2835	2835	2835	1
352	20241022	130500	4382165	2835	2835	2835	2835	0
353	20241022	130400	4382165	2835	2835	2835	2835	0
354	20241022	130300	4382165	2835	2835	2835	2835	0
355	20241022	130200	4382165	2835	2835	2835	2835	0
356	20241022	130100	4382165	2835	2835	2835	2835	0
357	20241022	130000	4382165	2835	2835	2835	2835	0
358	20241022	125900	4382165	2835	2835	2835	2835	0
359	20241022	125800	4382165	2835	2835	2835	2835	0
360	20241022	125700	4382165	2835	2835	2835	2835	0
361	20241022	125600	4382165	2835	2835	2835	2835	0
362	20241022	125500	4382165	2835	2835	2835	2835	0
363	20241022	125400	4382165	2835	2835	2835	2835	0
364	20241022	125300	4382165	2835	2835	2835	2835	0
365	20241022	125200	4382165	2835	2835	2835	2835	0
366	20241022	125100	4382165	2835	2835	2835	2835	3
367	20241022	125000	4373660	2835	2830	2835	2830	120
368	20241022	124900	4033960	2830	2830	2830	2830	0
369	20241022	124800	4033960	2830	2830	2830	2830	0
370	20241022	124700	4033960	2830	2830	2830	2830	0
371	20241022	124600	4033960	2830	2830	2830	2830	0
372	20241022	124500	4033960	2830	2830	2830	2830	0
373	20241022	124400	4033960	2830	2830	2830	2830	0
374	20241022	124300	4033960	2830	2830	2830	2830	0
375	20241022	124200	4033960	2830	2830	2830	2830	0
376	20241022	124100	4033960	2830	2830	2830	2830	0
377	20241022	124000	4033960	2830	2830	2830	2830	0
378	20241022	123900	4033960	2830	2830	2830	2830	0
379	20241022	123800	4033960	2830	2830	2830	2830	0
380	20241022	123700	4033960	2830	2830	2830	2830	0
381	20241022	123600	4033960	2830	2830	2830	2830	1
382	20241022	123500	4031130	2830	2830	2830	2830	0
383	20241022	123400	4031130	2830	2830	2830	2830	0
384	20241022	123300	4031130	2830	2830	2830	2830	0
385	20241022	123200	4031130	2830	2830	2830	2830	0
386	20241022	123100	4031130	2830	2830	2830	2830	0
387	20241022	123000	4031130	2830	2830	2830	2830	0
388	20241022	122900	4031130	2830	2830	2830	2830	0
389	20241022	122800	4031130	2830	2830	2830	2830	0
390	20241022	122700	4031130	2830	2830	2830	2830	0
391	20241022	122600	4031130	2830	2830	2830	2830	0
392	20241022	122500	4031130	2830	2830	2830	2830	0
393	20241022	122400	4031130	2830	2830	2830	2830	0
394	20241022	122300	4031130	2830	2830	2830	2830	0
395	20241022	122200	4031130	2830	2830	2830	2830	0
396	20241022	122100	4031130	2830	2830	2830	2830	0
397	20241022	122000	4031130	2830	2830	2830	2830	0
398	20241022	121900	4031130	2830	2830	2830	2830	0
399	20241022	121800	4031130	2830	2830	2830	2830	0
400	20241022	121700	4031130	2830	2830	2830	2830	0
401	20241022	121600	4031130	2830	2830	2830	2830	0
402	20241022	121500	4031130	2830	2830	2830	2830	0
403	20241022	121400	4031130	2830	2830	2830	2830	0
404	20241022	121300	4031130	2830	2830	2830	2830	4
405	20241022	121200	4019810	2835	2835	2835	2835	0
406	20241022	121100	4019810	2835	2835	2835	2835	0
407	20241022	121000	4019810	2835	2835	2835	2835	0
408	20241022	120900	4019810	2835	2835	2835	2835	0
409	20241022	120800	4019810	2835	2835	2835	2835	0
410	20241022	120700	4019810	2835	2835	2835	2835	0
411	20241022	120600	4019810	2835	2835	2835	2835	0
412	20241022	120500	4019810	2835	2835	2835	2835	0
413	20241022	120400	4019810	2835	2835	2835	2835	0
414	20241022	120300	4019810	2835	2835	2835	2835	0
415	20241022	120200	4019810	2835	2835	2835	2835	0
416	20241022	120100	4019810	2835	2835	2835	2835	0
417	20241022	120000	4019810	2835	2835	2835	2835	0
418	20241022	115900	4019810	2835	2835	2835	2835	0
419	20241022	115800	4019810	2835	2835	2835	2835	0
420	20241022	115700	4019810	2835	2835	2835	2835	0
421	20241022	115600	4019810	2835	2835	2835	2835	0
422	20241022	115500	4019810	2835	2835	2835	2835	0
423	20241022	115400	4019810	2835	2835	2835	2835	0
424	20241022	115300	4019810	2835	2835	2835	2835	0
425	20241022	115200	4019810	2835	2835	2835	2835	0
426	20241022	115100	4019810	2835	2835	2835	2835	0
427	20241022	115000	4019810	2835	2835	2835	2835	0
428	20241022	114900	4019810	2835	2835	2835	2835	0
429	20241022	114800	4019810	2835	2835	2835	2835	0
430	20241022	114700	4019810	2835	2835	2835	2835	0
431	20241022	114600	4019810	2835	2835	2835	2835	0
432	20241022	114500	4019810	2835	2835	2835	2835	0
433	20241022	114400	4019810	2835	2835	2835	2835	0
434	20241022	114300	4019810	2835	2835	2835	2835	0
435	20241022	114200	4019810	2835	2835	2835	2835	1
436	20241022	114100	4016975	2835	2835	2835	2835	0
437	20241022	114000	4016975	2835	2835	2835	2835	352
438	20241022	113900	3019055	2835	2830	2835	2830	8
439	20241022	113800	2996410	2830	2830	2830	2830	0
440	20241022	113700	2996410	2830	2830	2830	2830	0
441	20241022	113600	2996410	2830	2830	2830	2830	0
442	20241022	113500	2996410	2830	2830	2830	2830	0
443	20241022	113400	2996410	2830	2830	2830	2830	0
444	20241022	113300	2996410	2830	2830	2830	2830	1
445	20241022	113200	2993580	2830	2830	2830	2830	0
446	20241022	113100	2993580	2830	2830	2830	2830	0
447	20241022	113000	2993580	2830	2830	2830	2830	0
448	20241022	112900	2993580	2830	2830	2830	2830	0
449	20241022	112800	2993580	2830	2830	2830	2830	0
450	20241022	112700	2993580	2830	2830	2830	2830	0
451	20241022	112600	2993580	2830	2830	2830	2830	0
452	20241022	112500	2993580	2830	2830	2830	2830	0
453	20241022	112400	2993580	2830	2830	2830	2830	0
454	20241022	112300	2993580	2830	2830	2830	2830	0
455	20241022	112200	2993580	2830	2830	2830	2830	0
456	20241022	112100	2993580	2830	2830	2830	2830	0
457	20241022	112000	2993580	2830	2830	2830	2830	0
458	20241022	111900	2993580	2830	2830	2830	2830	0
459	20241022	111800	2993580	2830	2830	2830	2830	0
460	20241022	111700	2993580	2830	2830	2830	2830	0
461	20241022	111600	2993580	2830	2830	2830	2830	0
462	20241022	111500	2993580	2830	2830	2830	2830	0
463	20241022	111400	2993580	2830	2830	2830	2830	0
464	20241022	111300	2993580	2830	2830	2830	2830	0
465	20241022	111200	2993580	2830	2830	2830	2830	0
466	20241022	111100	2993580	2830	2830	2830	2830	0
467	20241022	111000	2993580	2830	2830	2830	2830	0
468	20241022	110900	2993580	2830	2830	2830	2830	0
469	20241022	110800	2993580	2830	2830	2830	2830	0
470	20241022	110700	2993580	2830	2830	2830	2830	0
471	20241022	110600	2993580	2830	2830	2830	2830	0
472	20241022	110500	2993580	2830	2830	2830	2830	10
473	20241022	110400	2965280	2830	2830	2830	2830	0
474	20241022	110300	2965280	2830	2830	2830	2830	0
475	20241022	110200	2965280	2830	2830	2830	2830	0
476	20241022	110100	2965280	2830	2830	2830	2830	0
477	20241022	110000	2965280	2830	2830	2830	2830	0
478	20241022	105900	2965280	2830	2830	2830	2830	0
479	20241022	105800	2965280	2830	2830	2830	2830	0
480	20241022	105700	2965280	2830	2830	2830	2830	0
481	20241022	105600	2965280	2830	2830	2830	2830	0
482	20241022	105500	2965280	2830	2830	2830	2830	0
483	20241022	105400	2965280	2830	2830	2830	2830	0
484	20241022	105300	2965280	2830	2830	2830	2830	0
485	20241022	105200	2965280	2830	2830	2830	2830	0
486	20241022	105100	2965280	2830	2830	2830	2830	0
487	20241022	105000	2965280	2830	2830	2830	2830	0
488	20241022	104900	2965280	2830	2830	2830	2830	0
489	20241022	104800	2965280	2830	2830	2830	2830	0
490	20241022	104700	2965280	2830	2830	2830	2830	0
491	20241022	104600	2965280	2830	2830	2830	2830	0
492	20241022	104500	2965280	2830	2830	2830	2830	0
493	20241022	104400	2965280	2830	2830	2830	2830	0
494	20241022	104300	2965280	2830	2830	2830	2830	0
495	20241022	104200	2965280	2830	2830	2830	2830	0
496	20241022	104100	2965280	2830	2830	2830	2830	0
497	20241022	104000	2965280	2830	2830	2830	2830	0
498	20241022	103900	2965280	2830	2830	2830	2830	0
499	20241022	103800	2965280	2830	2830	2830	2830	0
500	20241022	103700	2965280	2830	2830	2830	2830	0
501	20241022	103600	2965280	2830	2830	2830	2830	106
502	20241022	103500	2665300	2830	2830	2830	2830	0
503	20241022	103400	2665300	2830	2830	2830	2830	0
504	20241022	103300	2665300	2830	2830	2830	2830	0
505	20241022	103200	2665300	2830	2830	2830	2830	0
506	20241022	103100	2665300	2830	2830	2830	2830	0
507	20241022	103000	2665300	2830	2830	2830	2830	0
508	20241022	102900	2665300	2830	2830	2830	2830	0
509	20241022	102800	2665300	2830	2830	2830	2830	0
510	20241022	102700	2665300	2830	2830	2830	2830	0
511	20241022	102600	2665300	2830	2830	2830	2830	0
512	20241022	102500	2665300	2830	2825	2830	2825	2
513	20241022	102400	2659645	2780	2780	2780	2780	0
514	20241022	102300	2659645	2780	2780	2780	2780	0
515	20241022	102200	2659645	2780	2780	2780	2780	0
516	20241022	102100	2659645	2780	2780	2780	2780	0
517	20241022	102000	2659645	2780	2780	2780	2780	0
518	20241022	101900	2659645	2780	2780	2780	2780	0
519	20241022	101800	2659645	2780	2780	2780	2780	0
520	20241022	101700	2659645	2780	2780	2780	2780	0
521	20241022	101600	2659645	2780	2785	2785	2780	400
522	20241022	101500	1547625	2830	2830	2830	2830	0
523	20241022	101400	1547625	2830	2830	2830	2830	0
524	20241022	101300	1547625	2830	2830	2830	2830	0
525	20241022	101200	1547625	2830	2830	2830	2830	0
526	20241022	101100	1547625	2830	2830	2830	2830	0
527	20241022	101000	1547625	2830	2830	2830	2830	0
528	20241022	100900	1547625	2830	2830	2830	2830	0
529	20241022	100800	1547625	2830	2830	2830	2830	0
530	20241022	100700	1547625	2830	2830	2830	2830	0
531	20241022	100600	1547625	2830	2830	2830	2830	0
532	20241022	100500	1547625	2830	2830	2830	2830	0
533	20241022	100400	1547625	2830	2830	2830	2830	2
534	20241022	100300	1541965	2830	2830	2830	2830	11
535	20241022	100200	1510835	2790	2790	2790	2790	0
536	20241022	100100	1510835	2790	2790	2790	2790	0
537	20241022	100000	1510835	2790	2790	2790	2790	0
538	20241022	095900	1510835	2790	2790	2790	2790	0
539	20241022	095800	1510835	2790	2790	2790	2790	0
540	20241022	095700	1510835	2790	2790	2790	2790	0
541	20241022	095600	1510835	2790	2790	2790	2790	0
542	20241022	095500	1510835	2790	2790	2790	2790	0
543	20241022	095400	1510835	2790	2790	2790	2790	99
544	20241022	095300	1234625	2830	2830	2830	2830	0
545	20241022	095200	1234625	2830	2830	2830	2830	0
546	20241022	095100	1234625	2830	2830	2830	2830	0
547	20241022	095000	1234625	2830	2830	2830	2830	0
548	20241022	094900	1234625	2830	2830	2830	2830	0
549	20241022	094800	1234625	2830	2830	2830	2830	0
550	20241022	094700	1234625	2830	2830	2830	2830	0
551	20241022	094600	1234625	2830	2830	2830	2830	0
552	20241022	094500	1234625	2830	2830	2830	2830	0
553	20241022	094400	1234625	2830	2830	2830	2830	0
554	20241022	094300	1234625	2830	2830	2830	2830	0
555	20241022	094200	1234625	2830	2830	2830	2830	0
556	20241022	094100	1234625	2830	2830	2830	2830	0
557	20241022	094000	1234625	2830	2830	2830	2830	0
558	20241022	093900	1234625	2830	2830	2830	2830	0
559	20241022	093800	1234625	2830	2830	2830	2830	0
560	20241022	093700	1234625	2830	2830	2830	2830	0
561	20241022	093600	1234625	2830	2830	2830	2830	0
562	20241022	093500	1234625	2830	2830	2830	2830	0
563	20241022	093400	1234625	2830	2830	2830	2830	5
564	20241022	093300	1220475	2830	2830	2830	2830	1
565	20241022	093200	1217645	2835	2835	2835	2835	0
566	20241022	093100	1217645	2835	2825	2835	2825	60
567	20241022	093000	1047840	2835	2835	2835	2835	0
568	20241022	092900	1047840	2835	2835	2835	2835	0
569	20241022	092800	1047840	2835	2835	2835	2835	0
570	20241022	092700	1047840	2835	2835	2835	2835	0
571	20241022	092600	1047840	2835	2835	2835	2835	0
572	20241022	092500	1047840	2835	2835	2835	2835	0
573	20241022	092400	1047840	2835	2835	2835	2835	19
574	20241022	092300	993975	2835	2795	2835	2795	181
575	20241022	092200	484120	2780	2785	2785	2780	108
576	20241022	092100	183840	2785	2785	2785	2785	0
577	20241022	092000	183840	2785	2785	2785	2785	0
578	20241022	091900	183840	2785	2785	2785	2785	0
579	20241022	091800	183840	2785	2785	2785	2785	0
580	20241022	091700	183840	2785	2785	2785	2785	0
581	20241022	091600	183840	2785	2785	2785	2785	0
582	20241022	091500	183840	2785	2785	2785	2785	0
583	20241022	091400	183840	2785	2785	2785	2785	0
584	20241022	091300	183840	2785	2785	2785	2785	0
585	20241022	091200	183840	2785	2785	2785	2785	0
586	20241022	091100	183840	2785	2785	2785	2785	60
587	20241022	091000	16740	2790	2790	2790	2790	0
588	20241022	090900	16740	2790	2790	2790	2790	0
589	20241022	090800	16740	2790	2790	2790	2790	0
590	20241022	090700	16740	2790	2790	2790	2790	0
591	20241022	090600	16740	2790	2790	2790	2790	0
592	20241022	090500	16740	2790	2790	2790	2790	0
593	20241022	090400	16740	2790	2790	2790	2790	0
594	20241022	090300	16740	2790	2790	2790	2790	0
595	20241022	090200	16740	2790	2790	2790	2790	0
596	20241022	090100	16740	2790	2790	2790	2790	0
597	20241022	090000	16740	2790	2790	2790	2790	6