KissMeData/010240/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185500	18244990	5000	5000	5000	5000	250
3	20241018	185400	18244990	5000	5000	5000	5000	0
4	20241018	185300	18244990	5000	5000	5000	5000	0
5	20241018	185200	18244990	5000	5000	5000	5000	0
6	20241018	185100	18244990	5000	5000	5000	5000	0
7	20241018	185000	18244990	5000	5000	5000	5000	0
8	20241018	184900	18244990	5000	5000	5000	5000	0
9	20241018	184800	18244990	5000	5000	5000	5000	0
10	20241018	184700	18244990	5000	5000	5000	5000	0
11	20241018	184600	18244990	5000	5000	5000	5000	0
12	20241018	184500	18244990	5000	5000	5000	5000	0
13	20241018	184400	18244990	5000	5000	5000	5000	0
14	20241018	184300	18244990	5000	5000	5000	5000	0
15	20241018	184200	18244990	5000	5000	5000	5000	0
16	20241018	184100	18244990	5000	5000	5000	5000	0
17	20241018	184000	18244990	5000	5000	5000	5000	0
18	20241018	183900	18244990	5000	5000	5000	5000	0
19	20241018	183800	18244990	5000	5000	5000	5000	0
20	20241018	183700	18244990	5000	5000	5000	5000	0
21	20241018	183600	18244990	5000	5000	5000	5000	0
22	20241018	183500	18244990	5000	5000	5000	5000	0
23	20241018	183400	18244990	5000	5000	5000	5000	0
24	20241018	183300	18244990	5000	5000	5000	5000	0
25	20241018	183200	18244990	5000	5000	5000	5000	0
26	20241018	183100	18244990	5000	5000	5000	5000	0
27	20241018	183000	18244990	5000	5000	5000	5000	0
28	20241018	182900	18244990	5000	5000	5000	5000	0
29	20241018	182800	18244990	5000	5000	5000	5000	0
30	20241018	182700	18244990	5000	5000	5000	5000	0
31	20241018	182600	18244990	5000	5000	5000	5000	0
32	20241018	182500	18244990	5000	5000	5000	5000	250
33	20241018	182400	18244990	5000	5000	5000	5000	0
34	20241018	182300	18244990	5000	5000	5000	5000	0
35	20241018	182200	18244990	5000	5000	5000	5000	0
36	20241018	182100	18244990	5000	5000	5000	5000	0
37	20241018	182000	18244990	5000	5000	5000	5000	0
38	20241018	181900	18244990	5000	5000	5000	5000	0
39	20241018	181800	18244990	5000	5000	5000	5000	0
40	20241018	181700	18244990	5000	5000	5000	5000	0
41	20241018	181600	18244990	5000	5000	5000	5000	0
42	20241018	181500	18244990	5000	5000	5000	5000	0
43	20241018	181400	18244990	5000	5000	5000	5000	0
44	20241018	181300	18244990	5000	5000	5000	5000	0
45	20241018	181200	18244990	5000	5000	5000	5000	0
46	20241018	181100	18244990	5000	5000	5000	5000	0
47	20241018	181000	18244990	5000	5000	5000	5000	0
48	20241018	180900	18244990	5000	5000	5000	5000	0
49	20241018	180800	18244990	5000	5000	5000	5000	0
50	20241018	180700	18244990	5000	5000	5000	5000	0
51	20241018	180600	18244990	5000	5000	5000	5000	0
52	20241018	180500	18244990	5000	5000	5000	5000	0
53	20241018	180400	18244990	5000	5000	5000	5000	0
54	20241018	180300	18244990	5000	5000	5000	5000	0
55	20241018	180200	18244990	5000	5000	5000	5000	0
56	20241018	180100	18244990	5000	5000	5000	5000	0
57	20241018	180000	18244990	5000	5000	5000	5000	0
58	20241018	175900	18244990	5000	5000	5000	5000	0
59	20241018	175800	18244990	5000	5000	5000	5000	0
60	20241018	175700	18244990	5000	5000	5000	5000	0
61	20241018	175600	18244990	5000	5000	5000	5000	0
62	20241018	175500	18244990	5000	5000	5000	5000	250
63	20241018	175400	18244990	5000	5000	5000	5000	0
64	20241018	175300	18244990	5000	5000	5000	5000	0
65	20241018	175200	18244990	5000	5000	5000	5000	0
66	20241018	175100	18244990	5000	5000	5000	5000	0
67	20241018	175000	18244990	5000	5000	5000	5000	0
68	20241018	174900	18244990	5000	5000	5000	5000	0
69	20241018	174800	18244990	5000	5000	5000	5000	0
70	20241018	174700	18244990	5000	5000	5000	5000	0
71	20241018	174600	18244990	5000	5000	5000	5000	0
72	20241018	174500	18244990	5000	5000	5000	5000	0
73	20241018	174400	18244990	5000	5000	5000	5000	0
74	20241018	174300	18244990	5000	5000	5000	5000	0
75	20241018	174200	18244990	5000	5000	5000	5000	0
76	20241018	174100	18244990	5000	5000	5000	5000	0
77	20241018	174000	18244990	5000	5000	5000	5000	0
78	20241018	173900	18244990	5000	5000	5000	5000	0
79	20241018	173800	18244990	5000	5000	5000	5000	0
80	20241018	173700	18244990	5000	5000	5000	5000	0
81	20241018	173600	18244990	5000	5000	5000	5000	0
82	20241018	173500	18244990	5000	5000	5000	5000	0
83	20241018	173400	18244990	5000	5000	5000	5000	0
84	20241018	173300	18244990	5000	5000	5000	5000	0
85	20241018	173200	18244990	5000	5000	5000	5000	0
86	20241018	173100	18244990	5000	5000	5000	5000	0
87	20241018	173000	18244990	5000	5000	5000	5000	0
88	20241018	172900	18244990	5000	5000	5000	5000	0
89	20241018	172800	18244990	5000	5000	5000	5000	0
90	20241018	172700	18244990	5000	5000	5000	5000	0
91	20241018	172600	18244990	5000	5000	5000	5000	0
92	20241018	172500	18244990	5000	5000	5000	5000	250
93	20241018	172400	18244990	5000	5000	5000	5000	0
94	20241018	172300	18244990	5000	5000	5000	5000	0
95	20241018	172200	18244990	5000	5000	5000	5000	0
96	20241018	172100	18244990	5000	5000	5000	5000	0
97	20241018	172000	18244990	5000	5000	5000	5000	0
98	20241018	171900	18244990	5000	5000	5000	5000	0
99	20241018	171800	18244990	5000	5000	5000	5000	0
100	20241018	171700	18244990	5000	5000	5000	5000	0
101	20241018	171600	18244990	5000	5000	5000	5000	0
102	20241018	171500	18244990	5000	5000	5000	5000	0
103	20241018	171400	18244990	5000	5000	5000	5000	0
104	20241018	171300	18244990	5000	5000	5000	5000	0
105	20241018	171200	18244990	5000	5000	5000	5000	0
106	20241018	171100	18244990	5000	5000	5000	5000	0
107	20241018	171000	18244990	5000	5000	5000	5000	0
108	20241018	170900	18244990	5000	5000	5000	5000	0
109	20241018	170800	18244990	5000	5000	5000	5000	0
110	20241018	170700	18244990	5000	5000	5000	5000	0
111	20241018	170600	18244990	5000	5000	5000	5000	0
112	20241018	170500	18244990	5000	5000	5000	5000	0
113	20241018	170400	18244990	5000	5000	5000	5000	0
114	20241018	170300	18244990	5000	5000	5000	5000	0
115	20241018	170200	18244990	5000	5000	5000	5000	0
116	20241018	170100	18244990	5000	5000	5000	5000	0
117	20241018	170000	18244990	5000	5000	5000	5000	0
118	20241018	165900	18244990	5000	5000	5000	5000	0
119	20241018	165800	18244990	5000	5000	5000	5000	0
120	20241018	165700	18244990	5000	5000	5000	5000	0
121	20241018	165600	18244990	5000	5000	5000	5000	0
122	20241018	165500	18244990	5000	5000	5000	5000	250
123	20241018	165400	18244990	5000	5000	5000	5000	0
124	20241018	165300	18244990	5000	5000	5000	5000	0
125	20241018	165200	18244990	5000	5000	5000	5000	0
126	20241018	165100	18244990	5000	5000	5000	5000	0
127	20241018	165000	18244990	5000	5000	5000	5000	0
128	20241018	164900	18244990	5000	5000	5000	5000	0
129	20241018	164800	18244990	5000	5000	5000	5000	0
130	20241018	164700	18244990	5000	5000	5000	5000	0
131	20241018	164600	18244990	5000	5000	5000	5000	0
132	20241018	164500	18244990	5000	5000	5000	5000	0
133	20241018	164400	18244990	5000	5000	5000	5000	0
134	20241018	164300	18244990	5000	5000	5000	5000	0
135	20241018	164200	18244990	5000	5000	5000	5000	0
136	20241018	164100	18244990	5000	5000	5000	5000	0
137	20241018	164000	18244990	5000	5000	5000	5000	0
138	20241018	163900	18244990	5000	5000	5000	5000	0
139	20241018	163800	18244990	5000	5000	5000	5000	0
140	20241018	163700	18244990	5000	5000	5000	5000	0
141	20241018	163600	18244990	5000	5000	5000	5000	0
142	20241018	163500	18244990	5000	5000	5000	5000	0
143	20241018	163400	18244990	5000	5000	5000	5000	0
144	20241018	163300	18244990	5000	5000	5000	5000	0
145	20241018	163200	18244990	5000	5000	5000	5000	0
146	20241018	163100	18244990	5000	5000	5000	5000	0
147	20241018	163000	18244990	5000	5000	5000	5000	0
148	20241018	162900	18244990	5000	5000	5000	5000	0
149	20241018	162800	18244990	5000	5000	5000	5000	0
150	20241018	162700	18244990	5000	5000	5000	5000	0
151	20241018	162600	18244990	5000	5000	5000	5000	0
152	20241018	162500	18244990	5000	5000	5000	5000	250
153	20241018	162400	18244990	5000	5000	5000	5000	0
154	20241018	162300	18244990	5000	5000	5000	5000	0
155	20241018	162200	18244990	5000	5000	5000	5000	0
156	20241018	162100	18244990	5000	5000	5000	5000	0
157	20241018	162000	18244990	5000	5000	5000	5000	0
158	20241018	161900	18244990	5000	5000	5000	5000	0
159	20241018	161800	18244990	5000	5000	5000	5000	0
160	20241018	161700	18244990	5000	5000	5000	5000	0
161	20241018	161600	18244990	5000	5000	5000	5000	0
162	20241018	161500	18244990	5000	5000	5000	5000	0
163	20241018	161400	18244990	5000	5000	5000	5000	0
164	20241018	161300	18244990	5000	5000	5000	5000	0
165	20241018	161200	18244990	5000	5000	5000	5000	0
166	20241018	161100	18244990	5000	5000	5000	5000	0
167	20241018	161000	18244990	5000	5000	5000	5000	0
168	20241018	160900	18244990	5000	5000	5000	5000	0
169	20241018	160800	18244990	5000	5000	5000	5000	0
170	20241018	160700	18244990	5000	5000	5000	5000	0
171	20241018	160600	18244990	5000	5000	5000	5000	0
172	20241018	160500	18244990	5000	5000	5000	5000	0
173	20241018	160400	18244990	5000	5000	5000	5000	0
174	20241018	160300	18244990	5000	5000	5000	5000	0
175	20241018	160200	18244990	5000	5000	5000	5000	0
176	20241018	160100	18244990	5000	5000	5000	5000	0
177	20241018	160000	18244990	5000	5000	5000	5000	0
178	20241018	155900	18244990	5000	5000	5000	5000	0
179	20241018	155800	18244990	5000	5000	5000	5000	0
180	20241018	155700	18244990	5000	5000	5000	5000	0
181	20241018	155600	18244990	5000	5000	5000	5000	0
182	20241018	155500	18244990	5000	5000	5000	5000	250
183	20241018	155400	18244990	5000	5000	5000	5000	0
184	20241018	155300	18244990	5000	5000	5000	5000	0
185	20241018	155200	18244990	5000	5000	5000	5000	0
186	20241018	155100	18244990	5000	5000	5000	5000	0
187	20241018	155000	18244990	5000	5000	5000	5000	0
188	20241018	154900	18244990	5000	5000	5000	5000	0
189	20241018	154800	18244990	5000	5000	5000	5000	0
190	20241018	154700	18244990	5000	5000	5000	5000	0
191	20241018	154600	18244990	5000	5000	5000	5000	0
192	20241018	154500	18244990	5000	5000	5000	5000	0
193	20241018	154400	18244990	5000	5000	5000	5000	0
194	20241018	154300	18244990	5000	5000	5000	5000	0
195	20241018	154200	18244990	5000	5000	5000	5000	0
196	20241018	154100	18244990	5000	5000	5000	5000	0
197	20241018	154000	18244990	5000	5000	5000	5000	0
198	20241018	153900	18244990	5000	5000	5000	5000	0
199	20241018	153800	18244990	5000	5000	5000	5000	0
200	20241018	153700	18244990	5000	5000	5000	5000	0
201	20241018	153600	18244990	5000	5000	5000	5000	0
202	20241018	153500	18244990	5000	5000	5000	5000	0
203	20241018	153400	18244990	5000	5000	5000	5000	0
204	20241018	153300	18244990	5000	5000	5000	5000	0
205	20241018	153200	18244990	5000	5000	5000	5000	0
206	20241018	153100	18244990	5000	5000	5000	5000	0
207	20241018	153000	18244990	5000	5000	5000	5000	250
208	20241018	152900	16994990	5000	5000	5000	5000	0
209	20241018	152800	16994990	5000	5000	5000	5000	0
210	20241018	152700	16994990	5000	5000	5000	5000	0
211	20241018	152600	16994990	5000	5000	5000	5000	0
212	20241018	152500	16994990	5000	5000	5000	5000	0
213	20241018	152400	16994990	5000	5000	5000	5000	0
214	20241018	152300	16994990	5000	5000	5000	5000	0
215	20241018	152200	16994990	5000	5000	5000	5000	0
216	20241018	152100	16994990	5000	5000	5000	5000	0
217	20241018	152000	16994990	5000	5000	5000	5000	0
218	20241018	151900	16994990	5000	5000	5000	5000	0
219	20241018	151800	16994990	5000	4995	5000	4995	150
220	20241018	151700	16245700	5000	5000	5000	5000	0
221	20241018	151600	16245700	5000	5000	5000	5000	0
222	20241018	151500	16245700	5000	5000	5000	5000	0
223	20241018	151400	16245700	5000	5000	5000	5000	0
224	20241018	151300	16245700	5000	5000	5000	5000	0
225	20241018	151200	16245700	5000	5000	5000	5000	0
226	20241018	151100	16245700	5000	5000	5000	5000	0
227	20241018	151000	16245700	5000	5000	5000	5000	0
228	20241018	150900	16245700	5000	5000	5000	5000	0
229	20241018	150800	16245700	5000	5000	5000	5000	0
230	20241018	150700	16245700	5000	5000	5000	5000	0
231	20241018	150600	16245700	5000	5000	5000	5000	0
232	20241018	150500	16245700	5000	4975	5000	4975	30
233	20241018	150400	16096325	4975	4975	4975	4975	0
234	20241018	150300	16096325	4975	4975	4975	4975	0
235	20241018	150200	16096325	4975	4975	4975	4975	0
236	20241018	150100	16096325	4975	4975	4975	4975	0
237	20241018	150000	16096325	4975	4975	4975	4975	0
238	20241018	145900	16096325	4975	4975	4975	4975	0
239	20241018	145800	16096325	4975	4975	4975	4975	0
240	20241018	145700	16096325	4975	4975	4975	4975	0
241	20241018	145600	16096325	4975	4975	4975	4975	100
242	20241018	145500	15598825	4975	4975	4975	4975	0
243	20241018	145400	15598825	4975	4975	4975	4975	0
244	20241018	145300	15598825	4975	4975	4975	4975	0
245	20241018	145200	15598825	4975	4975	4975	4975	0
246	20241018	145100	15598825	4975	4975	4975	4975	0
247	20241018	145000	15598825	4975	4975	4975	4975	0
248	20241018	144900	15598825	4975	4975	4975	4975	0
249	20241018	144800	15598825	4975	4975	4975	4975	0
250	20241018	144700	15598825	4975	4975	4975	4975	63
251	20241018	144600	15285400	4975	4975	4975	4975	0
252	20241018	144500	15285400	4975	4975	4975	4975	0
253	20241018	144400	15285400	4975	4975	4975	4975	0
254	20241018	144300	15285400	4975	4975	4975	4975	0
255	20241018	144200	15285400	4975	4975	4975	4975	0
256	20241018	144100	15285400	4975	4975	4975	4975	0
257	20241018	144000	15285400	4975	4975	4975	4975	0
258	20241018	143900	15285400	4975	4975	4975	4975	0
259	20241018	143800	15285400	4975	4975	4975	4975	0
260	20241018	143700	15285400	4975	4975	4975	4975	0
261	20241018	143600	15285400	4975	4975	4975	4975	0
262	20241018	143500	15285400	4975	4975	4975	4975	2
263	20241018	143400	15275450	4965	4965	4965	4965	0
264	20241018	143300	15275450	4965	4965	4965	4965	0
265	20241018	143200	15275450	4965	4965	4965	4965	0
266	20241018	143100	15275450	4965	4965	4965	4965	0
267	20241018	143000	15275450	4965	4965	4965	4965	0
268	20241018	142900	15275450	4965	4965	4965	4965	0
269	20241018	142800	15275450	4965	4965	4965	4965	35
270	20241018	142700	15101675	4970	4970	4970	4970	0
271	20241018	142600	15101675	4970	4970	4970	4970	0
272	20241018	142500	15101675	4970	4970	4970	4970	0
273	20241018	142400	15101675	4970	4970	4970	4970	1
274	20241018	142300	15096705	4965	4965	4965	4965	0
275	20241018	142200	15096705	4965	4965	4965	4965	0
276	20241018	142100	15096705	4965	4965	4965	4965	20
277	20241018	142000	14997405	4975	4975	4975	4975	3
278	20241018	141900	14982480	4965	4965	4965	4965	15
279	20241018	141800	14908005	4945	4945	4945	4945	0
280	20241018	141700	14908005	4945	4945	4945	4945	150
281	20241018	141600	14166255	4945	4955	4955	4945	550
282	20241018	141500	11443910	4975	4975	4975	4975	0
283	20241018	141400	11443910	4975	4965	4975	4965	5
284	20241018	141300	11419055	4965	4965	4965	4965	0
285	20241018	141200	11419055	4965	4965	4965	4965	50
286	20241018	141100	11170805	4950	4950	4950	4950	0
287	20241018	141000	11170805	4950	4950	4950	4950	0
288	20241018	140900	11170805	4950	4950	4950	4950	0
289	20241018	140800	11170805	4950	4950	4950	4950	0
290	20241018	140700	11170805	4950	4950	4950	4950	0
291	20241018	140600	11170805	4950	4950	4950	4950	0
292	20241018	140500	11170805	4950	4950	4950	4950	0
293	20241018	140400	11170805	4950	4950	4950	4950	0
294	20241018	140300	11170805	4950	4950	4950	4950	100
295	20241018	140200	10675805	4950	4950	4950	4950	0
296	20241018	140100	10675805	4950	4950	4950	4950	0
297	20241018	140000	10675805	4950	4950	4950	4950	0
298	20241018	135900	10675805	4950	4950	4950	4950	0
299	20241018	135800	10675805	4950	4950	4950	4950	0
300	20241018	135700	10675805	4950	4950	4950	4950	0
301	20241018	135600	10675805	4950	4950	4950	4950	0
302	20241018	135500	10675805	4950	4950	4950	4950	0
303	20241018	135400	10675805	4950	4950	4950	4950	0
304	20241018	135300	10675805	4950	4950	4950	4950	30
305	20241018	135200	10527305	4950	4950	4950	4950	0
306	20241018	135100	10527305	4950	4950	4950	4950	0
307	20241018	135000	10527305	4950	4950	4950	4950	0
308	20241018	134900	10527305	4950	4950	4950	4950	0
309	20241018	134800	10527305	4950	4950	4950	4950	0
310	20241018	134700	10527305	4950	4950	4950	4950	0
311	20241018	134600	10527305	4950	4950	4950	4950	0
312	20241018	134500	10527305	4950	4950	4950	4950	0
313	20241018	134400	10527305	4950	4950	4950	4950	0
314	20241018	134300	10527305	4950	4950	4950	4950	0
315	20241018	134200	10527305	4950	4950	4950	4950	0
316	20241018	134100	10527305	4950	4950	4950	4950	0
317	20241018	134000	10527305	4950	4950	4950	4950	0
318	20241018	133900	10527305	4950	4950	4950	4950	0
319	20241018	133800	10527305	4950	4950	4950	4950	0
320	20241018	133700	10527305	4950	4950	4950	4950	0
321	20241018	133600	10527305	4950	4950	4950	4950	0
322	20241018	133500	10527305	4950	4950	4950	4950	0
323	20241018	133400	10527305	4950	4950	4950	4950	0
324	20241018	133300	10527305	4950	4950	4950	4950	0
325	20241018	133200	10527305	4950	4950	4950	4950	0
326	20241018	133100	10527305	4950	4950	4950	4950	0
327	20241018	133000	10527305	4950	4950	4950	4950	0
328	20241018	132900	10527305	4950	4950	4950	4950	0
329	20241018	132800	10527305	4950	4950	4950	4950	0
330	20241018	132700	10527305	4950	4950	4950	4950	0
331	20241018	132600	10527305	4950	4950	4950	4950	0
332	20241018	132500	10527305	4950	4950	4950	4950	0
333	20241018	132400	10527305	4950	4950	4950	4950	0
334	20241018	132300	10527305	4950	4950	4950	4950	0
335	20241018	132200	10527305	4950	4950	4950	4950	0
336	20241018	132100	10527305	4950	4950	4950	4950	0
337	20241018	132000	10527305	4950	4950	4950	4950	0
338	20241018	131900	10527305	4950	4950	4950	4950	0
339	20241018	131800	10527305	4950	4950	4950	4950	0
340	20241018	131700	10527305	4950	4950	4950	4950	0
341	20241018	131600	10527305	4950	4950	4950	4950	0
342	20241018	131500	10527305	4950	4950	4950	4950	26
343	20241018	131400	10398605	4950	4950	4950	4950	0
344	20241018	131300	10398605	4950	4950	4950	4950	0
345	20241018	131200	10398605	4950	4950	4950	4950	0
346	20241018	131100	10398605	4950	4950	4950	4950	0
347	20241018	131000	10398605	4950	4950	4950	4950	0
348	20241018	130900	10398605	4950	4950	4950	4950	0
349	20241018	130800	10398605	4950	4950	4950	4950	0
350	20241018	130700	10398605	4950	4950	4950	4950	0
351	20241018	130600	10398605	4950	4950	4950	4950	0
352	20241018	130500	10398605	4950	4950	4950	4950	0
353	20241018	130400	10398605	4950	4950	4950	4950	0
354	20241018	130300	10398605	4950	4950	4950	4950	0
355	20241018	130200	10398605	4950	4950	4950	4950	0
356	20241018	130100	10398605	4950	4950	4950	4950	0
357	20241018	130000	10398605	4950	4950	4950	4950	1
358	20241018	125900	10393655	4950	4950	4950	4950	0
359	20241018	125800	10393655	4950	4950	4950	4950	0
360	20241018	125700	10393655	4950	4950	4950	4950	0
361	20241018	125600	10393655	4950	4950	4950	4950	0
362	20241018	125500	10393655	4950	4950	4950	4950	0
363	20241018	125400	10393655	4950	4950	4950	4950	0
364	20241018	125300	10393655	4950	4950	4950	4950	0
365	20241018	125200	10393655	4950	4950	4950	4950	0
366	20241018	125100	10393655	4950	4950	4950	4950	0
367	20241018	125000	10393655	4950	4950	4950	4950	0
368	20241018	124900	10393655	4950	4950	4950	4950	0
369	20241018	124800	10393655	4950	4950	4950	4950	134
370	20241018	124700	9730355	4950	4950	4950	4950	0
371	20241018	124600	9730355	4950	4950	4950	4950	0
372	20241018	124500	9730355	4950	4950	4950	4950	0
373	20241018	124400	9730355	4950	4950	4950	4950	0
374	20241018	124300	9730355	4950	4950	4950	4950	0
375	20241018	124200	9730355	4950	4950	4950	4950	0
376	20241018	124100	9730355	4950	4950	4950	4950	0
377	20241018	124000	9730355	4950	4950	4950	4950	0
378	20241018	123900	9730355	4950	4950	4950	4950	0
379	20241018	123800	9730355	4950	4950	4950	4950	0
380	20241018	123700	9730355	4950	4950	4950	4950	0
381	20241018	123600	9730355	4950	4950	4950	4950	0
382	20241018	123500	9730355	4950	4950	4950	4950	0
383	20241018	123400	9730355	4950	4950	4950	4950	0
384	20241018	123300	9730355	4950	4950	4950	4950	0
385	20241018	123200	9730355	4950	4950	4950	4950	0
386	20241018	123100	9730355	4950	4950	4950	4950	0
387	20241018	123000	9730355	4950	4950	4950	4950	0
388	20241018	122900	9730355	4950	4950	4950	4950	0
389	20241018	122800	9730355	4950	4950	4950	4950	0
390	20241018	122700	9730355	4950	4950	4950	4950	0
391	20241018	122600	9730355	4950	4950	4950	4950	0
392	20241018	122500	9730355	4950	4950	4950	4950	0
393	20241018	122400	9730355	4950	4950	4950	4950	0
394	20241018	122300	9730355	4950	4950	4950	4950	0
395	20241018	122200	9730355	4950	4950	4950	4950	50
396	20241018	122100	9482855	4950	4950	4950	4950	0
397	20241018	122000	9482855	4950	4950	4950	4950	1
398	20241018	121900	9477905	4965	4965	4965	4965	0
399	20241018	121800	9477905	4965	4965	4965	4965	0
400	20241018	121700	9477905	4965	4965	4965	4965	0
401	20241018	121600	9477905	4965	4965	4965	4965	3
402	20241018	121500	9463010	4960	4960	4960	4960	0
403	20241018	121400	9463010	4960	4960	4960	4960	259
404	20241018	121300	8178370	4950	4950	4950	4950	0
405	20241018	121200	8178370	4950	4950	4950	4950	0
406	20241018	121100	8178370	4950	4950	4950	4950	10
407	20241018	121000	8128870	4950	4950	4950	4950	0
408	20241018	120900	8128870	4950	4950	4950	4950	0
409	20241018	120800	8128870	4950	4950	4950	4950	0
410	20241018	120700	8128870	4950	4950	4950	4950	0
411	20241018	120600	8128870	4950	4950	4950	4950	511
412	20241018	120500	5599420	4960	4960	4960	4960	0
413	20241018	120400	5599420	4960	4960	4960	4960	0
414	20241018	120300	5599420	4960	4960	4960	4960	40
415	20241018	120200	5401020	4950	4950	4950	4950	0
416	20241018	120100	5401020	4950	4950	4950	4950	0
417	20241018	120000	5401020	4950	4950	4950	4950	0
418	20241018	115900	5401020	4950	4950	4950	4950	0
419	20241018	115800	5401020	4950	4950	4950	4950	0
420	20241018	115700	5401020	4950	4950	4950	4950	0
421	20241018	115600	5401020	4950	4950	4950	4950	0
422	20241018	115500	5401020	4950	4950	4950	4950	0
423	20241018	115400	5401020	4950	4950	4950	4950	0
424	20241018	115300	5401020	4950	4950	4950	4950	0
425	20241018	115200	5401020	4950	4950	4950	4950	0
426	20241018	115100	5401020	4950	4950	4950	4950	0
427	20241018	115000	5401020	4950	4950	4950	4950	0
428	20241018	114900	5401020	4950	4950	4950	4950	0
429	20241018	114800	5401020	4950	4950	4950	4950	0
430	20241018	114700	5401020	4950	4950	4950	4950	0
431	20241018	114600	5401020	4950	4950	4950	4950	0
432	20241018	114500	5401020	4950	4950	4950	4950	0
433	20241018	114400	5401020	4950	4950	4950	4950	0
434	20241018	114300	5401020	4950	4950	4950	4950	0
435	20241018	114200	5401020	4950	4950	4950	4950	0
436	20241018	114100	5401020	4950	4950	4950	4950	0
437	20241018	114000	5401020	4950	4950	4950	4950	0
438	20241018	113900	5401020	4950	4950	4950	4950	0
439	20241018	113800	5401020	4950	4950	4950	4950	0
440	20241018	113700	5401020	4950	4950	4950	4950	0
441	20241018	113600	5401020	4950	4950	4950	4950	0
442	20241018	113500	5401020	4950	4950	4950	4950	3
443	20241018	113400	5386170	4955	4955	4955	4955	0
444	20241018	113300	5386170	4955	4955	4955	4955	0
445	20241018	113200	5386170	4955	4955	4955	4955	0
446	20241018	113100	5386170	4955	4955	4955	4955	0
447	20241018	113000	5386170	4955	4955	4955	4955	0
448	20241018	112900	5386170	4955	4955	4955	4955	0
449	20241018	112800	5386170	4955	4955	4955	4955	0
450	20241018	112700	5386170	4955	4955	4955	4955	1
451	20241018	112600	5381215	4965	4965	4965	4965	0
452	20241018	112500	5381215	4965	4965	4965	4965	0
453	20241018	112400	5381215	4965	4965	4965	4965	0
454	20241018	112300	5381215	4965	4965	4965	4965	0
455	20241018	112200	5381215	4965	4965	4965	4965	0
456	20241018	112100	5381215	4965	4965	4965	4965	0
457	20241018	112000	5381215	4965	4965	4965	4965	1
458	20241018	111900	5376250	4955	4955	4955	4955	0
459	20241018	111800	5376250	4955	4955	4955	4955	0
460	20241018	111700	5376250	4955	4955	4955	4955	1
461	20241018	111600	5371295	4965	4965	4965	4965	1
462	20241018	111500	5366330	4950	4950	4950	4950	0
463	20241018	111400	5366330	4950	4950	4950	4950	0
464	20241018	111300	5366330	4950	4950	4950	4950	0
465	20241018	111200	5366330	4950	4950	4950	4950	0
466	20241018	111100	5366330	4950	4950	4950	4950	0
467	20241018	111000	5366330	4950	4950	4950	4950	0
468	20241018	110900	5366330	4950	4950	4950	4950	0
469	20241018	110800	5366330	4950	4950	4950	4950	0
470	20241018	110700	5366330	4950	4950	4950	4950	0
471	20241018	110600	5366330	4950	4950	4950	4950	0
472	20241018	110500	5366330	4950	4950	4950	4950	0
473	20241018	110400	5366330	4950	4950	4950	4950	0
474	20241018	110300	5366330	4950	4950	4950	4950	3
475	20241018	110200	5351480	4950	4950	4950	4950	0
476	20241018	110100	5351480	4950	4950	4950	4950	0
477	20241018	110000	5351480	4950	4950	4950	4950	0
478	20241018	105900	5351480	4950	4950	4950	4950	0
479	20241018	105800	5351480	4950	4950	4950	4950	0
480	20241018	105700	5351480	4950	4950	4950	4950	0
481	20241018	105600	5351480	4950	4950	4950	4950	0
482	20241018	105500	5351480	4950	4950	4950	4950	2
483	20241018	105400	5341580	4950	4950	4950	4950	0
484	20241018	105300	5341580	4950	4950	4950	4950	0
485	20241018	105200	5341580	4950	4950	4950	4950	0
486	20241018	105100	5341580	4950	4950	4950	4950	0
487	20241018	105000	5341580	4950	4950	4950	4950	0
488	20241018	104900	5341580	4950	4950	4950	4950	0
489	20241018	104800	5341580	4950	4950	4950	4950	0
490	20241018	104700	5341580	4950	4950	4950	4950	0
491	20241018	104600	5341580	4950	4950	4950	4950	0
492	20241018	104500	5341580	4950	4950	4950	4950	0
493	20241018	104400	5341580	4950	4950	4950	4950	0
494	20241018	104300	5341580	4950	4950	4950	4950	0
495	20241018	104200	5341580	4950	4950	4950	4950	0
496	20241018	104100	5341580	4950	4950	4950	4950	0
497	20241018	104000	5341580	4950	4950	4950	4950	0
498	20241018	103900	5341580	4950	4950	4950	4950	2
499	20241018	103800	5331680	4950	4950	4950	4950	0
500	20241018	103700	5331680	4950	4950	4950	4950	0
501	20241018	103600	5331680	4950	4950	4950	4950	0
502	20241018	103500	5331680	4950	4950	4950	4950	0
503	20241018	103400	5331680	4950	4950	4950	4950	0
504	20241018	103300	5331680	4950	4950	4950	4950	0
505	20241018	103200	5331680	4950	4950	4950	4950	0
506	20241018	103100	5331680	4950	4950	4950	4950	0
507	20241018	103000	5331680	4950	4950	4950	4950	0
508	20241018	102900	5331680	4950	4950	4950	4950	0
509	20241018	102800	5331680	4950	4950	4950	4950	0
510	20241018	102700	5331680	4950	4950	4950	4950	0
511	20241018	102600	5331680	4950	4950	4950	4950	0
512	20241018	102500	5331680	4950	4950	4950	4950	0
513	20241018	102400	5331680	4950	4950	4950	4950	0
514	20241018	102300	5331680	4950	4950	4950	4950	0
515	20241018	102200	5331680	4950	4950	4950	4950	0
516	20241018	102100	5331680	4950	4950	4950	4950	0
517	20241018	102000	5331680	4950	4950	4950	4950	0
518	20241018	101900	5331680	4950	4950	4950	4950	2
519	20241018	101800	5321780	4960	4960	4960	4960	0
520	20241018	101700	5321780	4960	4960	4960	4960	0
521	20241018	101600	5321780	4960	4960	4960	4960	0
522	20241018	101500	5321780	4960	4960	4960	4960	0
523	20241018	101400	5321780	4960	4960	4960	4960	0
524	20241018	101300	5321780	4960	4960	4960	4960	90
525	20241018	101200	4875380	4975	4975	4975	4975	0
526	20241018	101100	4875380	4975	4975	4975	4975	0
527	20241018	101000	4875380	4975	4975	4975	4975	0
528	20241018	100900	4875380	4975	4975	4975	4975	0
529	20241018	100800	4875380	4975	4975	4975	4975	0
530	20241018	100700	4875380	4975	4975	4975	4975	0
531	20241018	100600	4875380	4975	4975	4975	4975	0
532	20241018	100500	4875380	4975	4975	4975	4975	0
533	20241018	100400	4875380	4975	4975	4975	4975	199
534	20241018	100300	3885355	4975	4975	4975	4975	0
535	20241018	100200	3885355	4975	4975	4975	4975	0
536	20241018	100100	3885355	4975	4975	4975	4975	0
537	20241018	100000	3885355	4975	4975	4975	4975	0
538	20241018	095900	3885355	4975	4975	4975	4975	0
539	20241018	095800	3885355	4975	4975	4975	4975	0
540	20241018	095700	3885355	4975	4975	4975	4975	0
541	20241018	095600	3885355	4975	4975	4975	4975	0
542	20241018	095500	3885355	4975	4975	4975	4975	0
543	20241018	095400	3885355	4975	4975	4975	4975	2
544	20241018	095300	3875405	4985	4985	4985	4985	0
545	20241018	095200	3875405	4985	4985	4985	4985	0
546	20241018	095100	3875405	4985	4985	4985	4985	0
547	20241018	095000	3875405	4985	4985	4985	4985	10
548	20241018	094900	3825555	4985	4985	4985	4985	0
549	20241018	094800	3825555	4985	4985	4985	4985	0
550	20241018	094700	3825555	4985	4985	4985	4985	0
551	20241018	094600	3825555	4985	4985	4985	4985	0
552	20241018	094500	3825555	4985	4985	4985	4985	0
553	20241018	094400	3825555	4985	4985	4985	4985	0
554	20241018	094300	3825555	4985	4985	4985	4985	1
555	20241018	094200	3820570	4985	4985	4985	4985	2
556	20241018	094100	3810600	4985	4985	4985	4985	0
557	20241018	094000	3810600	4985	4985	4985	4985	0
558	20241018	093900	3810600	4985	4980	4985	4980	502
559	20241018	093800	1310630	4985	4985	4985	4985	0
560	20241018	093700	1310630	4985	4985	4985	4985	0
561	20241018	093600	1310630	4985	4985	4985	4985	0
562	20241018	093500	1310630	4985	4985	4985	4985	0
563	20241018	093400	1310630	4985	4985	4985	4985	0
564	20241018	093300	1310630	4985	4985	4985	4985	0
565	20241018	093200	1310630	4985	4985	4985	4985	141
566	20241018	093100	607745	4985	4985	4985	4985	0
567	20241018	093000	607745	4985	4985	4985	4985	0
568	20241018	092900	607745	4985	4975	4985	4975	100
569	20241018	092800	109355	4960	4960	4960	4960	1
570	20241018	092700	104395	4985	4985	4985	4985	0
571	20241018	092600	104395	4985	4985	4985	4985	0
572	20241018	092500	104395	4985	4985	4985	4985	0
573	20241018	092400	104395	4985	4985	4985	4985	0
574	20241018	092300	104395	4985	4985	4985	4985	0
575	20241018	092200	104395	4985	4985	4985	4985	0
576	20241018	092100	104395	4985	4985	4985	4985	0
577	20241018	092000	104395	4985	4985	4985	4985	0
578	20241018	091900	104395	4985	4985	4985	4985	0
579	20241018	091800	104395	4985	4985	4985	4985	0
580	20241018	091700	104395	4985	4985	4985	4985	0
581	20241018	091600	104395	4985	4985	4985	4985	0
582	20241018	091500	104395	4985	4985	4985	4985	2
583	20241018	091400	94425	4955	4960	4960	4955	5
584	20241018	091300	69645	4970	4970	4970	4970	0
585	20241018	091200	69645	4970	4970	4970	4970	0
586	20241018	091100	69645	4970	4970	4970	4970	0
587	20241018	091000	69645	4970	4970	4970	4970	0
588	20241018	090900	69645	4970	4975	4975	4970	2
589	20241018	090800	59700	4975	4975	4975	4975	0
590	20241018	090700	59700	4975	4975	4975	4975	0
591	20241018	090600	59700	4975	4975	4975	4975	0
592	20241018	090500	59700	4975	4975	4975	4975	0
593	20241018	090400	59700	4975	4975	4975	4975	0
594	20241018	090300	59700	4975	4975	4975	4975	0
595	20241018	090200	59700	4975	4975	4975	4975	0
596	20241018	090100	59700	4975	4975	4975	4975	0
597	20241018	090000	59700	4975	4975	4975	4975	12