KissMeData/048770/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193200	11301025	2680	2680	2680	2680	104
3	20241018	193100	11301025	2680	2680	2680	2680	0
4	20241018	193000	11301025	2680	2680	2680	2680	0
5	20241018	192900	11301025	2680	2680	2680	2680	0
6	20241018	192800	11301025	2680	2680	2680	2680	0
7	20241018	192700	11301025	2680	2680	2680	2680	0
8	20241018	192600	11301025	2680	2680	2680	2680	0
9	20241018	192500	11301025	2680	2680	2680	2680	0
10	20241018	192400	11301025	2680	2680	2680	2680	0
11	20241018	192300	11301025	2680	2680	2680	2680	0
12	20241018	192200	11301025	2680	2680	2680	2680	0
13	20241018	192100	11301025	2680	2680	2680	2680	0
14	20241018	192000	11301025	2680	2680	2680	2680	0
15	20241018	191900	11301025	2680	2680	2680	2680	0
16	20241018	191800	11301025	2680	2680	2680	2680	0
17	20241018	191700	11301025	2680	2680	2680	2680	0
18	20241018	191600	11301025	2680	2680	2680	2680	0
19	20241018	191500	11301025	2680	2680	2680	2680	0
20	20241018	191400	11301025	2680	2680	2680	2680	0
21	20241018	191300	11301025	2680	2680	2680	2680	0
22	20241018	191200	11301025	2680	2680	2680	2680	0
23	20241018	191100	11301025	2680	2680	2680	2680	0
24	20241018	191000	11301025	2680	2680	2680	2680	0
25	20241018	190900	11301025	2680	2680	2680	2680	0
26	20241018	190800	11301025	2680	2680	2680	2680	0
27	20241018	190700	11301025	2680	2680	2680	2680	0
28	20241018	190600	11301025	2680	2680	2680	2680	0
29	20241018	190500	11301025	2680	2680	2680	2680	0
30	20241018	190400	11301025	2680	2680	2680	2680	0
31	20241018	190300	11301025	2680	2680	2680	2680	0
32	20241018	190200	11301025	2680	2680	2680	2680	104
33	20241018	190100	11301025	2680	2680	2680	2680	0
34	20241018	190000	11301025	2680	2680	2680	2680	0
35	20241018	185900	11301025	2680	2680	2680	2680	0
36	20241018	185800	11301025	2680	2680	2680	2680	0
37	20241018	185700	11301025	2680	2680	2680	2680	0
38	20241018	185600	11301025	2680	2680	2680	2680	0
39	20241018	185500	11301025	2680	2680	2680	2680	0
40	20241018	185400	11301025	2680	2680	2680	2680	0
41	20241018	185300	11301025	2680	2680	2680	2680	0
42	20241018	185200	11301025	2680	2680	2680	2680	0
43	20241018	185100	11301025	2680	2680	2680	2680	0
44	20241018	185000	11301025	2680	2680	2680	2680	0
45	20241018	184900	11301025	2680	2680	2680	2680	0
46	20241018	184800	11301025	2680	2680	2680	2680	0
47	20241018	184700	11301025	2680	2680	2680	2680	0
48	20241018	184600	11301025	2680	2680	2680	2680	0
49	20241018	184500	11301025	2680	2680	2680	2680	0
50	20241018	184400	11301025	2680	2680	2680	2680	0
51	20241018	184300	11301025	2680	2680	2680	2680	0
52	20241018	184200	11301025	2680	2680	2680	2680	0
53	20241018	184100	11301025	2680	2680	2680	2680	0
54	20241018	184000	11301025	2680	2680	2680	2680	0
55	20241018	183900	11301025	2680	2680	2680	2680	0
56	20241018	183800	11301025	2680	2680	2680	2680	0
57	20241018	183700	11301025	2680	2680	2680	2680	0
58	20241018	183600	11301025	2680	2680	2680	2680	0
59	20241018	183500	11301025	2680	2680	2680	2680	0
60	20241018	183400	11301025	2680	2680	2680	2680	0
61	20241018	183300	11301025	2680	2680	2680	2680	0
62	20241018	183200	11301025	2680	2680	2680	2680	104
63	20241018	183100	11301025	2680	2680	2680	2680	0
64	20241018	183000	11301025	2680	2680	2680	2680	0
65	20241018	182900	11301025	2680	2680	2680	2680	0
66	20241018	182800	11301025	2680	2680	2680	2680	0
67	20241018	182700	11301025	2680	2680	2680	2680	0
68	20241018	182600	11301025	2680	2680	2680	2680	0
69	20241018	182500	11301025	2680	2680	2680	2680	0
70	20241018	182400	11301025	2680	2680	2680	2680	0
71	20241018	182300	11301025	2680	2680	2680	2680	0
72	20241018	182200	11301025	2680	2680	2680	2680	0
73	20241018	182100	11301025	2680	2680	2680	2680	0
74	20241018	182000	11301025	2680	2680	2680	2680	0
75	20241018	181900	11301025	2680	2680	2680	2680	0
76	20241018	181800	11301025	2680	2680	2680	2680	0
77	20241018	181700	11301025	2680	2680	2680	2680	0
78	20241018	181600	11301025	2680	2680	2680	2680	0
79	20241018	181500	11301025	2680	2680	2680	2680	0
80	20241018	181400	11301025	2680	2680	2680	2680	0
81	20241018	181300	11301025	2680	2680	2680	2680	0
82	20241018	181200	11301025	2680	2680	2680	2680	0
83	20241018	181100	11301025	2680	2680	2680	2680	0
84	20241018	181000	11301025	2680	2680	2680	2680	0
85	20241018	180900	11301025	2680	2680	2680	2680	0
86	20241018	180800	11301025	2680	2680	2680	2680	0
87	20241018	180700	11301025	2680	2680	2680	2680	0
88	20241018	180600	11301025	2680	2680	2680	2680	0
89	20241018	180500	11301025	2680	2680	2680	2680	0
90	20241018	180400	11301025	2680	2680	2680	2680	0
91	20241018	180300	11301025	2680	2680	2680	2680	0
92	20241018	180200	11301025	2680	2680	2680	2680	104
93	20241018	180100	11301025	2680	2680	2680	2680	0
94	20241018	180000	11301025	2680	2680	2680	2680	0
95	20241018	175900	11301025	2680	2680	2680	2680	0
96	20241018	175800	11301025	2680	2680	2680	2680	0
97	20241018	175700	11301025	2680	2680	2680	2680	0
98	20241018	175600	11301025	2680	2680	2680	2680	0
99	20241018	175500	11301025	2680	2680	2680	2680	0
100	20241018	175400	11301025	2680	2680	2680	2680	0
101	20241018	175300	11301025	2680	2680	2680	2680	0
102	20241018	175200	11301025	2680	2680	2680	2680	0
103	20241018	175100	11301025	2680	2680	2680	2680	0
104	20241018	175000	11301025	2680	2680	2680	2680	0
105	20241018	174900	11301025	2680	2680	2680	2680	0
106	20241018	174800	11301025	2680	2680	2680	2680	0
107	20241018	174700	11301025	2680	2680	2680	2680	0
108	20241018	174600	11301025	2680	2680	2680	2680	0
109	20241018	174500	11301025	2680	2680	2680	2680	0
110	20241018	174400	11301025	2680	2680	2680	2680	0
111	20241018	174300	11301025	2680	2680	2680	2680	0
112	20241018	174200	11301025	2680	2680	2680	2680	0
113	20241018	174100	11301025	2680	2680	2680	2680	0
114	20241018	174000	11301025	2680	2680	2680	2680	0
115	20241018	173900	11301025	2680	2680	2680	2680	0
116	20241018	173800	11301025	2680	2680	2680	2680	0
117	20241018	173700	11301025	2680	2680	2680	2680	0
118	20241018	173600	11301025	2680	2680	2680	2680	0
119	20241018	173500	11301025	2680	2680	2680	2680	0
120	20241018	173400	11301025	2680	2680	2680	2680	0
121	20241018	173300	11301025	2680	2680	2680	2680	0
122	20241018	173200	11301025	2680	2680	2680	2680	104
123	20241018	173100	11301025	2680	2680	2680	2680	0
124	20241018	173000	11301025	2680	2680	2680	2680	0
125	20241018	172900	11301025	2680	2680	2680	2680	0
126	20241018	172800	11301025	2680	2680	2680	2680	0
127	20241018	172700	11301025	2680	2680	2680	2680	0
128	20241018	172600	11301025	2680	2680	2680	2680	0
129	20241018	172500	11301025	2680	2680	2680	2680	0
130	20241018	172400	11301025	2680	2680	2680	2680	0
131	20241018	172300	11301025	2680	2680	2680	2680	0
132	20241018	172200	11301025	2680	2680	2680	2680	0
133	20241018	172100	11301025	2680	2680	2680	2680	0
134	20241018	172000	11301025	2680	2680	2680	2680	0
135	20241018	171900	11301025	2680	2680	2680	2680	0
136	20241018	171800	11301025	2680	2680	2680	2680	0
137	20241018	171700	11301025	2680	2680	2680	2680	0
138	20241018	171600	11301025	2680	2680	2680	2680	0
139	20241018	171500	11301025	2680	2680	2680	2680	0
140	20241018	171400	11301025	2680	2680	2680	2680	0
141	20241018	171300	11301025	2680	2680	2680	2680	0
142	20241018	171200	11301025	2680	2680	2680	2680	0
143	20241018	171100	11301025	2680	2680	2680	2680	0
144	20241018	171000	11301025	2680	2680	2680	2680	0
145	20241018	170900	11301025	2680	2680	2680	2680	0
146	20241018	170800	11301025	2680	2680	2680	2680	0
147	20241018	170700	11301025	2680	2680	2680	2680	0
148	20241018	170600	11301025	2680	2680	2680	2680	0
149	20241018	170500	11301025	2680	2680	2680	2680	0
150	20241018	170400	11301025	2680	2680	2680	2680	0
151	20241018	170300	11301025	2680	2680	2680	2680	0
152	20241018	170200	11301025	2680	2680	2680	2680	104
153	20241018	170100	11301025	2680	2680	2680	2680	0
154	20241018	170000	11301025	2680	2680	2680	2680	0
155	20241018	165900	11301025	2680	2680	2680	2680	0
156	20241018	165800	11301025	2680	2680	2680	2680	0
157	20241018	165700	11301025	2680	2680	2680	2680	0
158	20241018	165600	11301025	2680	2680	2680	2680	0
159	20241018	165500	11301025	2680	2680	2680	2680	0
160	20241018	165400	11301025	2680	2680	2680	2680	0
161	20241018	165300	11301025	2680	2680	2680	2680	0
162	20241018	165200	11301025	2680	2680	2680	2680	0
163	20241018	165100	11301025	2680	2680	2680	2680	0
164	20241018	165000	11301025	2680	2680	2680	2680	0
165	20241018	164900	11301025	2680	2680	2680	2680	0
166	20241018	164800	11301025	2680	2680	2680	2680	0
167	20241018	164700	11301025	2680	2680	2680	2680	0
168	20241018	164600	11301025	2680	2680	2680	2680	0
169	20241018	164500	11301025	2680	2680	2680	2680	0
170	20241018	164400	11301025	2680	2680	2680	2680	0
171	20241018	164300	11301025	2680	2680	2680	2680	0
172	20241018	164200	11301025	2680	2680	2680	2680	0
173	20241018	164100	11301025	2680	2680	2680	2680	0
174	20241018	164000	11301025	2680	2680	2680	2680	0
175	20241018	163900	11301025	2680	2680	2680	2680	0
176	20241018	163800	11301025	2680	2680	2680	2680	0
177	20241018	163700	11301025	2680	2680	2680	2680	0
178	20241018	163600	11301025	2680	2680	2680	2680	0
179	20241018	163500	11301025	2680	2680	2680	2680	0
180	20241018	163400	11301025	2680	2680	2680	2680	0
181	20241018	163300	11301025	2680	2680	2680	2680	0
182	20241018	163200	11301025	2680	2680	2680	2680	104
183	20241018	163100	11301025	2680	2680	2680	2680	0
184	20241018	163000	11301025	2680	2680	2680	2680	0
185	20241018	162900	11301025	2680	2680	2680	2680	0
186	20241018	162800	11301025	2680	2680	2680	2680	0
187	20241018	162700	11301025	2680	2680	2680	2680	0
188	20241018	162600	11301025	2680	2680	2680	2680	0
189	20241018	162500	11301025	2680	2680	2680	2680	0
190	20241018	162400	11301025	2680	2680	2680	2680	0
191	20241018	162300	11301025	2680	2680	2680	2680	0
192	20241018	162200	11301025	2680	2680	2680	2680	0
193	20241018	162100	11301025	2680	2680	2680	2680	0
194	20241018	162000	11301025	2680	2680	2680	2680	0
195	20241018	161900	11301025	2680	2680	2680	2680	0
196	20241018	161800	11301025	2680	2680	2680	2680	0
197	20241018	161700	11301025	2680	2680	2680	2680	0
198	20241018	161600	11301025	2680	2680	2680	2680	0
199	20241018	161500	11301025	2680	2680	2680	2680	0
200	20241018	161400	11301025	2680	2680	2680	2680	0
201	20241018	161300	11301025	2680	2680	2680	2680	0
202	20241018	161200	11301025	2680	2680	2680	2680	0
203	20241018	161100	11301025	2680	2680	2680	2680	0
204	20241018	161000	11301025	2680	2680	2680	2680	0
205	20241018	160900	11301025	2680	2680	2680	2680	0
206	20241018	160800	11301025	2680	2680	2680	2680	0
207	20241018	160700	11301025	2680	2680	2680	2680	0
208	20241018	160600	11301025	2680	2680	2680	2680	0
209	20241018	160500	11301025	2680	2680	2680	2680	0
210	20241018	160400	11301025	2680	2680	2680	2680	0
211	20241018	160300	11301025	2680	2680	2680	2680	0
212	20241018	160200	11301025	2680	2680	2680	2680	104
213	20241018	160100	11301025	2680	2680	2680	2680	0
214	20241018	160000	11301025	2680	2680	2680	2680	0
215	20241018	155900	11301025	2680	2680	2680	2680	0
216	20241018	155800	11301025	2680	2680	2680	2680	0
217	20241018	155700	11301025	2680	2680	2680	2680	0
218	20241018	155600	11301025	2680	2680	2680	2680	0
219	20241018	155500	11301025	2680	2680	2680	2680	0
220	20241018	155400	11301025	2680	2680	2680	2680	0
221	20241018	155300	11301025	2680	2680	2680	2680	0
222	20241018	155200	11301025	2680	2680	2680	2680	0
223	20241018	155100	11301025	2680	2680	2680	2680	0
224	20241018	155000	11301025	2680	2680	2680	2680	0
225	20241018	154900	11301025	2680	2680	2680	2680	0
226	20241018	154800	11301025	2680	2680	2680	2680	0
227	20241018	154700	11301025	2680	2680	2680	2680	0
228	20241018	154600	11301025	2680	2680	2680	2680	0
229	20241018	154500	11301025	2680	2680	2680	2680	0
230	20241018	154400	11301025	2680	2680	2680	2680	0
231	20241018	154300	11301025	2680	2680	2680	2680	0
232	20241018	154200	11301025	2680	2680	2680	2680	0
233	20241018	154100	11301025	2680	2680	2680	2680	0
234	20241018	154000	11301025	2680	2680	2680	2680	0
235	20241018	153900	11301025	2680	2680	2680	2680	0
236	20241018	153800	11301025	2680	2680	2680	2680	0
237	20241018	153700	11301025	2680	2680	2680	2680	0
238	20241018	153600	11301025	2680	2680	2680	2680	0
239	20241018	153500	11301025	2680	2680	2680	2680	0
240	20241018	153400	11301025	2680	2680	2680	2680	0
241	20241018	153300	11301025	2680	2680	2680	2680	0
242	20241018	153200	11301025	2680	2680	2680	2680	104
243	20241018	153100	11301025	2680	2680	2680	2680	0
244	20241018	153000	11301025	2680	2680	2680	2680	104
245	20241018	152900	11022305	2660	2660	2660	2660	0
246	20241018	152800	11022305	2660	2660	2660	2660	0
247	20241018	152700	11022305	2660	2660	2660	2660	0
248	20241018	152600	11022305	2660	2660	2660	2660	0
249	20241018	152500	11022305	2660	2660	2660	2660	0
250	20241018	152400	11022305	2660	2660	2660	2660	0
251	20241018	152300	11022305	2660	2660	2660	2660	0
252	20241018	152200	11022305	2660	2660	2660	2660	0
253	20241018	152100	11022305	2660	2660	2660	2660	0
254	20241018	152000	11022305	2660	2660	2660	2660	0
255	20241018	151900	11022305	2660	2660	2660	2660	0
256	20241018	151800	11022305	2660	2660	2660	2660	0
257	20241018	151700	11022305	2660	2660	2660	2660	0
258	20241018	151600	11022305	2660	2660	2660	2660	0
259	20241018	151500	11022305	2660	2660	2660	2660	0
260	20241018	151400	11022305	2660	2660	2660	2660	0
261	20241018	151300	11022305	2660	2660	2660	2660	0
262	20241018	151200	11022305	2660	2660	2660	2660	0
263	20241018	151100	11022305	2660	2660	2660	2660	0
264	20241018	151000	11022305	2660	2675	2675	2660	2
265	20241018	150900	11016970	2660	2660	2660	2660	0
266	20241018	150800	11016970	2660	2660	2660	2660	211
267	20241018	150700	10455710	2660	2665	2665	2660	280
268	20241018	150600	9710885	2665	2665	2665	2665	0
269	20241018	150500	9710885	2665	2665	2665	2665	0
270	20241018	150400	9710885	2665	2665	2665	2665	0
271	20241018	150300	9710885	2665	2665	2665	2665	4
272	20241018	150200	9700225	2665	2665	2665	2665	12
273	20241018	150100	9668245	2665	2665	2665	2665	1
274	20241018	150000	9665580	2665	2665	2665	2665	5
275	20241018	145900	9652255	2665	2665	2665	2665	0
276	20241018	145800	9652255	2665	2665	2665	2665	0
277	20241018	145700	9652255	2665	2665	2665	2665	0
278	20241018	145600	9652255	2665	2665	2665	2665	8
279	20241018	145500	9630935	2665	2665	2665	2665	4
280	20241018	145400	9620275	2675	2675	2675	2675	0
281	20241018	145300	9620275	2675	2675	2675	2675	200
282	20241018	145200	9085275	2665	2665	2665	2665	8
283	20241018	145100	9063955	2665	2665	2665	2665	8
284	20241018	145000	9042635	2665	2665	2665	2665	100
285	20241018	144900	8776135	2665	2665	2665	2665	755
286	20241018	144800	6764060	2665	2665	2665	2665	0
287	20241018	144700	6764060	2665	2665	2665	2665	0
288	20241018	144600	6764060	2665	2665	2665	2665	0
289	20241018	144500	6764060	2665	2665	2665	2665	45
290	20241018	144400	6644135	2670	2670	2670	2670	0
291	20241018	144300	6644135	2670	2670	2670	2670	10
292	20241018	144200	6617435	2670	2670	2670	2670	0
293	20241018	144100	6617435	2670	2670	2670	2670	0
294	20241018	144000	6617435	2670	2670	2670	2670	0
295	20241018	143900	6617435	2670	2670	2670	2670	0
296	20241018	143800	6617435	2670	2670	2670	2670	10
297	20241018	143700	6590735	2670	2670	2670	2670	2
298	20241018	143600	6585395	2670	2670	2670	2670	0
299	20241018	143500	6585395	2670	2670	2670	2670	0
300	20241018	143400	6585395	2670	2670	2670	2670	10
301	20241018	143300	6558695	2670	2670	2670	2670	35
302	20241018	143200	6465245	2670	2670	2670	2670	10
303	20241018	143100	6438545	2670	2670	2670	2670	0
304	20241018	143000	6438545	2670	2670	2670	2670	4
305	20241018	142900	6427865	2665	2670	2670	2665	14
306	20241018	142800	6390490	2665	2670	2670	2665	9
307	20241018	142700	6366465	2665	2670	2670	2665	14
308	20241018	142600	6329095	2670	2670	2670	2670	4
309	20241018	142500	6318415	2670	2670	2670	2670	0
310	20241018	142400	6318415	2670	2670	2670	2670	0
311	20241018	142300	6318415	2670	2670	2670	2670	20
312	20241018	142200	6265015	2670	2670	2670	2670	444
313	20241018	142100	5079535	2670	2670	2670	2670	570
314	20241018	142000	3557635	2670	2670	2670	2670	7
315	20241018	141900	3538945	2675	2675	2675	2675	0
316	20241018	141800	3538945	2675	2675	2675	2675	0
317	20241018	141700	3538945	2675	2675	2675	2675	0
318	20241018	141600	3538945	2675	2675	2675	2675	0
319	20241018	141500	3538945	2675	2675	2675	2675	0
320	20241018	141400	3538945	2675	2675	2675	2675	1
321	20241018	141300	3536270	2670	2670	2670	2670	200
322	20241018	141200	3002270	2680	2680	2680	2680	0
323	20241018	141100	3002270	2680	2680	2680	2680	0
324	20241018	141000	3002270	2680	2680	2680	2680	0
325	20241018	140900	3002270	2680	2680	2680	2680	0
326	20241018	140800	3002270	2680	2680	2680	2680	0
327	20241018	140700	3002270	2680	2680	2680	2680	0
328	20241018	140600	3002270	2680	2680	2680	2680	0
329	20241018	140500	3002270	2680	2680	2680	2680	0
330	20241018	140400	3002270	2680	2680	2680	2680	0
331	20241018	140300	3002270	2680	2680	2680	2680	0
332	20241018	140200	3002270	2680	2680	2680	2680	0
333	20241018	140100	3002270	2680	2680	2680	2680	1
334	20241018	140000	2999590	2670	2670	2670	2670	0
335	20241018	135900	2999590	2670	2670	2670	2670	0
336	20241018	135800	2999590	2670	2670	2670	2670	0
337	20241018	135700	2999590	2670	2670	2670	2670	0
338	20241018	135600	2999590	2670	2670	2670	2670	0
339	20241018	135500	2999590	2670	2670	2670	2670	0
340	20241018	135400	2999590	2670	2670	2670	2670	0
341	20241018	135300	2999590	2670	2670	2670	2670	0
342	20241018	135200	2999590	2670	2670	2670	2670	0
343	20241018	135100	2999590	2670	2670	2670	2670	0
344	20241018	135000	2999590	2670	2670	2670	2670	0
345	20241018	134900	2999590	2670	2670	2670	2670	0
346	20241018	134800	2999590	2670	2670	2670	2670	0
347	20241018	134700	2999590	2670	2670	2670	2670	0
348	20241018	134600	2999590	2670	2670	2670	2670	0
349	20241018	134500	2999590	2670	2670	2670	2670	0
350	20241018	134400	2999590	2670	2670	2670	2670	0
351	20241018	134300	2999590	2670	2670	2670	2670	0
352	20241018	134200	2999590	2670	2670	2670	2670	0
353	20241018	134100	2999590	2670	2670	2670	2670	0
354	20241018	134000	2999590	2670	2670	2670	2670	0
355	20241018	133900	2999590	2670	2670	2670	2670	0
356	20241018	133800	2999590	2670	2670	2670	2670	0
357	20241018	133700	2999590	2670	2670	2670	2670	0
358	20241018	133600	2999590	2670	2670	2670	2670	65
359	20241018	133500	2826040	2685	2685	2685	2685	0
360	20241018	133400	2826040	2685	2685	2685	2685	0
361	20241018	133300	2826040	2685	2685	2685	2685	0
362	20241018	133200	2826040	2685	2685	2685	2685	0
363	20241018	133100	2826040	2685	2685	2685	2685	0
364	20241018	133000	2826040	2685	2685	2685	2685	0
365	20241018	132900	2826040	2685	2685	2685	2685	0
366	20241018	132800	2826040	2685	2685	2685	2685	0
367	20241018	132700	2826040	2685	2685	2685	2685	0
368	20241018	132600	2826040	2685	2685	2685	2685	0
369	20241018	132500	2826040	2685	2685	2685	2685	0
370	20241018	132400	2826040	2685	2685	2685	2685	0
371	20241018	132300	2826040	2685	2685	2685	2685	0
372	20241018	132200	2826040	2685	2685	2685	2685	0
373	20241018	132100	2826040	2685	2685	2685	2685	0
374	20241018	132000	2826040	2685	2685	2685	2685	0
375	20241018	131900	2826040	2685	2685	2685	2685	0
376	20241018	131800	2826040	2685	2685	2685	2685	2
377	20241018	131700	2820670	2670	2670	2670	2670	0
378	20241018	131600	2820670	2670	2670	2670	2670	0
379	20241018	131500	2820670	2670	2670	2670	2670	0
380	20241018	131400	2820670	2670	2670	2670	2670	0
381	20241018	131300	2820670	2670	2670	2670	2670	0
382	20241018	131200	2820670	2670	2685	2685	2670	16
383	20241018	131100	2777800	2685	2685	2685	2685	0
384	20241018	131000	2777800	2685	2685	2685	2685	0
385	20241018	130900	2777800	2685	2685	2685	2685	0
386	20241018	130800	2777800	2685	2685	2685	2685	5
387	20241018	130700	2764375	2685	2685	2685	2685	0
388	20241018	130600	2764375	2685	2685	2685	2685	0
389	20241018	130500	2764375	2685	2685	2685	2685	0
390	20241018	130400	2764375	2685	2685	2685	2685	0
391	20241018	130300	2764375	2685	2685	2685	2685	0
392	20241018	130200	2764375	2685	2685	2685	2685	0
393	20241018	130100	2764375	2685	2685	2685	2685	0
394	20241018	130000	2764375	2685	2685	2685	2685	0
395	20241018	125900	2764375	2685	2685	2685	2685	0
396	20241018	125800	2764375	2685	2685	2685	2685	0
397	20241018	125700	2764375	2685	2685	2685	2685	0
398	20241018	125600	2764375	2685	2685	2685	2685	0
399	20241018	125500	2764375	2685	2685	2685	2685	0
400	20241018	125400	2764375	2685	2685	2685	2685	0
401	20241018	125300	2764375	2685	2685	2685	2685	0
402	20241018	125200	2764375	2685	2685	2685	2685	0
403	20241018	125100	2764375	2685	2685	2685	2685	0
404	20241018	125000	2764375	2685	2685	2685	2685	0
405	20241018	124900	2764375	2685	2685	2685	2685	0
406	20241018	124800	2764375	2685	2685	2685	2685	0
407	20241018	124700	2764375	2685	2685	2685	2685	18
408	20241018	124600	2716045	2685	2685	2685	2685	0
409	20241018	124500	2716045	2685	2685	2685	2685	0
410	20241018	124400	2716045	2685	2685	2685	2685	0
411	20241018	124300	2716045	2685	2685	2685	2685	0
412	20241018	124200	2716045	2685	2685	2685	2685	0
413	20241018	124100	2716045	2685	2685	2685	2685	0
414	20241018	124000	2716045	2685	2685	2685	2685	0
415	20241018	123900	2716045	2685	2685	2685	2685	0
416	20241018	123800	2716045	2685	2685	2685	2685	0
417	20241018	123700	2716045	2685	2685	2685	2685	0
418	20241018	123600	2716045	2685	2685	2685	2685	0
419	20241018	123500	2716045	2685	2685	2685	2685	0
420	20241018	123400	2716045	2685	2685	2685	2685	0
421	20241018	123300	2716045	2685	2685	2685	2685	0
422	20241018	123200	2716045	2685	2685	2685	2685	187
423	20241018	123100	2213950	2665	2665	2665	2665	0
424	20241018	123000	2213950	2665	2665	2665	2665	0
425	20241018	122900	2213950	2665	2665	2665	2665	0
426	20241018	122800	2213950	2665	2665	2665	2665	1
427	20241018	122700	2211285	2685	2685	2685	2685	0
428	20241018	122600	2211285	2685	2685	2685	2685	0
429	20241018	122500	2211285	2685	2685	2685	2685	0
430	20241018	122400	2211285	2685	2685	2685	2685	0
431	20241018	122300	2211285	2685	2685	2685	2685	0
432	20241018	122200	2211285	2685	2685	2685	2685	0
433	20241018	122100	2211285	2685	2685	2685	2685	0
434	20241018	122000	2211285	2685	2685	2685	2685	0
435	20241018	121900	2211285	2685	2685	2685	2685	0
436	20241018	121800	2211285	2685	2685	2685	2685	0
437	20241018	121700	2211285	2685	2685	2685	2685	0
438	20241018	121600	2211285	2685	2685	2685	2685	0
439	20241018	121500	2211285	2685	2685	2685	2685	0
440	20241018	121400	2211285	2685	2685	2685	2685	0
441	20241018	121300	2211285	2685	2685	2685	2685	0
442	20241018	121200	2211285	2685	2685	2685	2685	1
443	20241018	121100	2208600	2685	2685	2685	2685	0
444	20241018	121000	2208600	2685	2685	2685	2685	0
445	20241018	120900	2208600	2685	2685	2685	2685	0
446	20241018	120800	2208600	2685	2685	2685	2685	0
447	20241018	120700	2208600	2685	2685	2685	2685	0
448	20241018	120600	2208600	2685	2685	2685	2685	0
449	20241018	120500	2208600	2685	2685	2685	2685	0
450	20241018	120400	2208600	2685	2685	2685	2685	0
451	20241018	120300	2208600	2685	2685	2685	2685	0
452	20241018	120200	2208600	2685	2685	2685	2685	0
453	20241018	120100	2208600	2685	2685	2685	2685	0
454	20241018	120000	2208600	2685	2685	2685	2685	0
455	20241018	115900	2208600	2685	2685	2685	2685	0
456	20241018	115800	2208600	2685	2685	2685	2685	0
457	20241018	115700	2208600	2685	2685	2685	2685	0
458	20241018	115600	2208600	2685	2685	2685	2685	0
459	20241018	115500	2208600	2685	2685	2685	2685	0
460	20241018	115400	2208600	2685	2685	2685	2685	0
461	20241018	115300	2208600	2685	2685	2685	2685	0
462	20241018	115200	2208600	2685	2685	2685	2685	0
463	20241018	115100	2208600	2685	2685	2685	2685	0
464	20241018	115000	2208600	2685	2685	2685	2685	0
465	20241018	114900	2208600	2685	2685	2685	2685	0
466	20241018	114800	2208600	2685	2685	2685	2685	0
467	20241018	114700	2208600	2685	2685	2685	2685	0
468	20241018	114600	2208600	2685	2685	2685	2685	0
469	20241018	114500	2208600	2685	2685	2685	2685	1
470	20241018	114400	2205915	2665	2665	2665	2665	0
471	20241018	114300	2205915	2665	2665	2665	2665	0
472	20241018	114200	2205915	2665	2665	2665	2665	84
473	20241018	114100	1982055	2665	2665	2665	2665	0
474	20241018	114000	1982055	2665	2665	2665	2665	0
475	20241018	113900	1982055	2665	2665	2665	2665	0
476	20241018	113800	1982055	2665	2665	2665	2665	0
477	20241018	113700	1982055	2665	2665	2665	2665	0
478	20241018	113600	1982055	2665	2665	2665	2665	0
479	20241018	113500	1982055	2665	2665	2665	2665	0
480	20241018	113400	1982055	2665	2665	2665	2665	0
481	20241018	113300	1982055	2665	2665	2665	2665	0
482	20241018	113200	1982055	2665	2665	2665	2665	3
483	20241018	113100	1974060	2690	2690	2690	2690	0
484	20241018	113000	1974060	2690	2690	2690	2690	0
485	20241018	112900	1974060	2690	2690	2690	2690	2
486	20241018	112800	1968680	2690	2690	2690	2690	0
487	20241018	112700	1968680	2690	2690	2690	2690	0
488	20241018	112600	1968680	2690	2690	2690	2690	0
489	20241018	112500	1968680	2690	2690	2690	2690	0
490	20241018	112400	1968680	2690	2690	2690	2690	0
491	20241018	112300	1968680	2690	2690	2690	2690	0
492	20241018	112200	1968680	2690	2690	2690	2690	0
493	20241018	112100	1968680	2690	2690	2690	2690	0
494	20241018	112000	1968680	2690	2690	2690	2690	0
495	20241018	111900	1968680	2690	2690	2690	2690	0
496	20241018	111800	1968680	2690	2690	2690	2690	0
497	20241018	111700	1968680	2690	2690	2690	2690	0
498	20241018	111600	1968680	2690	2690	2690	2690	0
499	20241018	111500	1968680	2690	2690	2690	2690	0
500	20241018	111400	1968680	2690	2690	2690	2690	0
501	20241018	111300	1968680	2690	2690	2690	2690	0
502	20241018	111200	1968680	2690	2690	2690	2690	0
503	20241018	111100	1968680	2690	2690	2690	2690	0
504	20241018	111000	1968680	2690	2690	2690	2690	0
505	20241018	110900	1968680	2690	2690	2690	2690	0
506	20241018	110800	1968680	2690	2690	2690	2690	0
507	20241018	110700	1968680	2690	2690	2690	2690	0
508	20241018	110600	1968680	2690	2690	2690	2690	0
509	20241018	110500	1968680	2690	2690	2690	2690	0
510	20241018	110400	1968680	2690	2690	2690	2690	0
511	20241018	110300	1968680	2690	2690	2690	2690	0
512	20241018	110200	1968680	2690	2690	2690	2690	0
513	20241018	110100	1968680	2690	2690	2690	2690	0
514	20241018	110000	1968680	2690	2690	2690	2690	0
515	20241018	105900	1968680	2690	2690	2690	2690	10
516	20241018	105800	1941780	2690	2690	2690	2690	0
517	20241018	105700	1941780	2690	2690	2690	2690	0
518	20241018	105600	1941780	2690	2690	2690	2690	0
519	20241018	105500	1941780	2690	2690	2690	2690	0
520	20241018	105400	1941780	2690	2690	2690	2690	0
521	20241018	105300	1941780	2690	2690	2690	2690	0
522	20241018	105200	1941780	2690	2690	2690	2690	0
523	20241018	105100	1941780	2690	2690	2690	2690	0
524	20241018	105000	1941780	2690	2690	2690	2690	1
525	20241018	104900	1939090	2665	2665	2665	2665	0
526	20241018	104800	1939090	2665	2665	2665	2665	0
527	20241018	104700	1939090	2665	2665	2665	2665	0
528	20241018	104600	1939090	2665	2665	2665	2665	35
529	20241018	104500	1845815	2670	2670	2670	2670	0
530	20241018	104400	1845815	2670	2670	2670	2670	0
531	20241018	104300	1845815	2670	2670	2670	2670	0
532	20241018	104200	1845815	2670	2670	2670	2670	0
533	20241018	104100	1845815	2670	2670	2670	2670	1
534	20241018	104000	1843145	2670	2670	2670	2670	8
535	20241018	103900	1821785	2675	2675	2675	2675	10
536	20241018	103800	1795035	2685	2685	2685	2685	0
537	20241018	103700	1795035	2685	2685	2685	2685	0
538	20241018	103600	1795035	2685	2685	2685	2685	0
539	20241018	103500	1795035	2685	2685	2685	2685	0
540	20241018	103400	1795035	2685	2670	2685	2670	10
541	20241018	103300	1768305	2670	2670	2670	2670	22
542	20241018	103200	1709565	2690	2690	2690	2690	0
543	20241018	103100	1709565	2690	2690	2690	2690	0
544	20241018	103000	1709565	2690	2690	2690	2690	0
545	20241018	102900	1709565	2690	2690	2690	2690	0
546	20241018	102800	1709565	2690	2690	2690	2690	0
547	20241018	102700	1709565	2690	2690	2690	2690	0
548	20241018	102600	1709565	2690	2690	2690	2690	0
549	20241018	102500	1709565	2690	2690	2690	2690	0
550	20241018	102400	1709565	2690	2690	2690	2690	0
551	20241018	102300	1709565	2690	2690	2690	2690	0
552	20241018	102200	1709565	2690	2690	2690	2690	0
553	20241018	102100	1709565	2690	2690	2690	2690	0
554	20241018	102000	1709565	2690	2690	2690	2690	0
555	20241018	101900	1709565	2690	2690	2690	2690	0
556	20241018	101800	1709565	2690	2690	2690	2690	0
557	20241018	101700	1709565	2690	2690	2690	2690	0
558	20241018	101600	1709565	2690	2690	2690	2690	0
559	20241018	101500	1709565	2690	2690	2690	2690	0
560	20241018	101400	1709565	2690	2690	2690	2690	0
561	20241018	101300	1709565	2690	2690	2690	2690	0
562	20241018	101200	1709565	2690	2690	2690	2690	0
563	20241018	101100	1709565	2690	2690	2690	2690	0
564	20241018	101000	1709565	2690	2690	2690	2690	0
565	20241018	100900	1709565	2690	2690	2690	2690	0
566	20241018	100800	1709565	2690	2690	2690	2690	0
567	20241018	100700	1709565	2690	2690	2690	2690	0
568	20241018	100600	1709565	2690	2690	2690	2690	1
569	20241018	100500	1706875	2690	2690	2690	2690	0
570	20241018	100400	1706875	2690	2690	2690	2690	0
571	20241018	100300	1706875	2690	2690	2690	2690	5
572	20241018	100200	1693425	2690	2690	2690	2690	0
573	20241018	100100	1693425	2690	2690	2690	2690	0
574	20241018	100000	1693425	2690	2690	2690	2690	0
575	20241018	095900	1693425	2690	2690	2690	2690	0
576	20241018	095800	1693425	2690	2690	2690	2690	0
577	20241018	095700	1693425	2690	2690	2690	2690	0
578	20241018	095600	1693425	2690	2690	2690	2690	0
579	20241018	095500	1693425	2690	2690	2690	2690	0
580	20241018	095400	1693425	2690	2690	2690	2690	0
581	20241018	095300	1693425	2690	2685	2690	2685	19
582	20241018	095200	1642405	2685	2685	2685	2685	0
583	20241018	095100	1642405	2685	2685	2685	2685	0
584	20241018	095000	1642405	2685	2685	2685	2685	0
585	20241018	094900	1642405	2685	2685	2685	2685	0
586	20241018	094800	1642405	2685	2685	2685	2685	88
587	20241018	094700	1406125	2685	2685	2685	2685	0
588	20241018	094600	1406125	2685	2685	2685	2685	0
589	20241018	094500	1406125	2685	2685	2685	2685	0
590	20241018	094400	1406125	2685	2685	2685	2685	0
591	20241018	094300	1406125	2685	2685	2685	2685	0
592	20241018	094200	1406125	2685	2685	2685	2685	10
593	20241018	094100	1379275	2670	2670	2670	2670	0
594	20241018	094000	1379275	2670	2670	2670	2670	0
595	20241018	093900	1379275	2670	2670	2670	2670	0
596	20241018	093800	1379275	2670	2670	2670	2670	0
597	20241018	093700	1379275	2670	2670	2670	2670	312
598	20241018	093600	546235	2670	2670	2670	2670	0
599	20241018	093500	546235	2670	2670	2670	2670	0
600	20241018	093400	546235	2670	2670	2670	2670	0
601	20241018	093300	546235	2670	2670	2670	2670	0
602	20241018	093200	546235	2670	2670	2670	2670	1
603	20241018	093100	543565	2660	2660	2660	2660	0
604	20241018	093000	543565	2660	2660	2660	2660	0
605	20241018	092900	543565	2660	2660	2660	2660	0
606	20241018	092800	543565	2660	2660	2660	2660	1
607	20241018	092700	540905	2660	2660	2660	2660	0
608	20241018	092600	540905	2660	2660	2660	2660	0
609	20241018	092500	540905	2660	2660	2660	2660	0
610	20241018	092400	540905	2660	2660	2660	2660	0
611	20241018	092300	540905	2660	2660	2660	2660	9
612	20241018	092200	516965	2660	2660	2660	2660	0
613	20241018	092100	516965	2660	2660	2660	2660	0
614	20241018	092000	516965	2660	2660	2660	2660	2
615	20241018	091900	511645	2670	2670	2670	2670	0
616	20241018	091800	511645	2670	2670	2670	2670	0
617	20241018	091700	511645	2670	2675	2675	2670	111
618	20241018	091600	214900	2675	2675	2675	2675	0
619	20241018	091500	214900	2675	2675	2675	2675	0
620	20241018	091400	214900	2675	2675	2675	2675	0
621	20241018	091300	214900	2675	2675	2675	2675	1
622	20241018	091200	212225	2680	2680	2680	2680	0
623	20241018	091100	212225	2680	2680	2680	2680	0
624	20241018	091000	212225	2680	2680	2680	2680	0
625	20241018	090900	212225	2680	2680	2680	2680	23
626	20241018	090800	150585	2685	2685	2685	2685	0
627	20241018	090700	150585	2685	2685	2685	2685	0
628	20241018	090600	150585	2685	2685	2685	2685	11
629	20241018	090500	121050	2690	2690	2690	2690	0
630	20241018	090400	121050	2690	2690	2690	2690	0
631	20241018	090300	121050	2690	2690	2690	2690	0
632	20241018	090200	121050	2690	2690	2690	2690	0
633	20241018	090100	121050	2690	2690	2690	2690	1
634	20241018	090000	118360	2690	2690	2690	2690	44