KissMeData/018120/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190500	17038320	17780	17780	17780	17780	2
3	20241022	190400	17038320	17780	17780	17780	17780	0
4	20241022	190300	17038320	17780	17780	17780	17780	0
5	20241022	190200	17038320	17780	17780	17780	17780	0
6	20241022	190100	17038320	17780	17780	17780	17780	0
7	20241022	190000	17038320	17780	17780	17780	17780	0
8	20241022	185900	17038320	17780	17780	17780	17780	0
9	20241022	185800	17038320	17780	17780	17780	17780	0
10	20241022	185700	17038320	17780	17780	17780	17780	0
11	20241022	185600	17038320	17780	17780	17780	17780	0
12	20241022	185500	17038320	17780	17780	17780	17780	0
13	20241022	185400	17038320	17780	17780	17780	17780	0
14	20241022	185300	17038320	17780	17780	17780	17780	0
15	20241022	185200	17038320	17780	17780	17780	17780	0
16	20241022	185100	17038320	17780	17780	17780	17780	0
17	20241022	185000	17038320	17780	17780	17780	17780	0
18	20241022	184900	17038320	17780	17780	17780	17780	0
19	20241022	184800	17038320	17780	17780	17780	17780	0
20	20241022	184700	17038320	17780	17780	17780	17780	0
21	20241022	184600	17038320	17780	17780	17780	17780	0
22	20241022	184500	17038320	17780	17780	17780	17780	0
23	20241022	184400	17038320	17780	17780	17780	17780	0
24	20241022	184300	17038320	17780	17780	17780	17780	0
25	20241022	184200	17038320	17780	17780	17780	17780	0
26	20241022	184100	17038320	17780	17780	17780	17780	0
27	20241022	184000	17038320	17780	17780	17780	17780	0
28	20241022	183900	17038320	17780	17780	17780	17780	0
29	20241022	183800	17038320	17780	17780	17780	17780	0
30	20241022	183700	17038320	17780	17780	17780	17780	0
31	20241022	183600	17038320	17780	17780	17780	17780	0
32	20241022	183500	17038320	17780	17780	17780	17780	2
33	20241022	183400	17038320	17780	17780	17780	17780	0
34	20241022	183300	17038320	17780	17780	17780	17780	0
35	20241022	183200	17038320	17780	17780	17780	17780	0
36	20241022	183100	17038320	17780	17780	17780	17780	0
37	20241022	183000	17038320	17780	17780	17780	17780	0
38	20241022	182900	17038320	17780	17780	17780	17780	0
39	20241022	182800	17038320	17780	17780	17780	17780	0
40	20241022	182700	17038320	17780	17780	17780	17780	0
41	20241022	182600	17038320	17780	17780	17780	17780	0
42	20241022	182500	17038320	17780	17780	17780	17780	0
43	20241022	182400	17038320	17780	17780	17780	17780	0
44	20241022	182300	17038320	17780	17780	17780	17780	0
45	20241022	182200	17038320	17780	17780	17780	17780	0
46	20241022	182100	17038320	17780	17780	17780	17780	0
47	20241022	182000	17038320	17780	17780	17780	17780	0
48	20241022	181900	17038320	17780	17780	17780	17780	0
49	20241022	181800	17038320	17780	17780	17780	17780	0
50	20241022	181700	17038320	17780	17780	17780	17780	0
51	20241022	181600	17038320	17780	17780	17780	17780	0
52	20241022	181500	17038320	17780	17780	17780	17780	0
53	20241022	181400	17038320	17780	17780	17780	17780	0
54	20241022	181300	17038320	17780	17780	17780	17780	0
55	20241022	181200	17038320	17780	17780	17780	17780	0
56	20241022	181100	17038320	17780	17780	17780	17780	0
57	20241022	181000	17038320	17780	17780	17780	17780	0
58	20241022	180900	17038320	17780	17780	17780	17780	0
59	20241022	180800	17038320	17780	17780	17780	17780	0
60	20241022	180700	17038320	17780	17780	17780	17780	0
61	20241022	180600	17038320	17780	17780	17780	17780	0
62	20241022	180500	17038320	17780	17780	17780	17780	2
63	20241022	180400	17038320	17780	17780	17780	17780	0
64	20241022	180300	17038320	17780	17780	17780	17780	0
65	20241022	180200	17038320	17780	17780	17780	17780	0
66	20241022	180100	17038320	17780	17780	17780	17780	0
67	20241022	180000	17038320	17780	17780	17780	17780	0
68	20241022	175900	17038320	17780	17780	17780	17780	0
69	20241022	175800	17038320	17780	17780	17780	17780	0
70	20241022	175700	17038320	17780	17780	17780	17780	0
71	20241022	175600	17038320	17780	17780	17780	17780	0
72	20241022	175500	17038320	17780	17780	17780	17780	0
73	20241022	175400	17038320	17780	17780	17780	17780	0
74	20241022	175300	17038320	17780	17780	17780	17780	0
75	20241022	175200	17038320	17780	17780	17780	17780	0
76	20241022	175100	17038320	17780	17780	17780	17780	0
77	20241022	175000	17038320	17780	17780	17780	17780	0
78	20241022	174900	17038320	17780	17780	17780	17780	0
79	20241022	174800	17038320	17780	17780	17780	17780	0
80	20241022	174700	17038320	17780	17780	17780	17780	0
81	20241022	174600	17038320	17780	17780	17780	17780	0
82	20241022	174500	17038320	17780	17780	17780	17780	0
83	20241022	174400	17038320	17780	17780	17780	17780	0
84	20241022	174300	17038320	17780	17780	17780	17780	0
85	20241022	174200	17038320	17780	17780	17780	17780	0
86	20241022	174100	17038320	17780	17780	17780	17780	0
87	20241022	174000	17038320	17780	17780	17780	17780	0
88	20241022	173900	17038320	17780	17780	17780	17780	0
89	20241022	173800	17038320	17780	17780	17780	17780	0
90	20241022	173700	17038320	17780	17780	17780	17780	0
91	20241022	173600	17038320	17780	17780	17780	17780	0
92	20241022	173500	17038320	17780	17780	17780	17780	2
93	20241022	173400	17038320	17780	17780	17780	17780	0
94	20241022	173300	17038320	17780	17780	17780	17780	0
95	20241022	173200	17038320	17780	17780	17780	17780	0
96	20241022	173100	17038320	17780	17780	17780	17780	0
97	20241022	173000	17038320	17780	17780	17780	17780	0
98	20241022	172900	17038320	17780	17780	17780	17780	0
99	20241022	172800	17038320	17780	17780	17780	17780	0
100	20241022	172700	17038320	17780	17780	17780	17780	0
101	20241022	172600	17038320	17780	17780	17780	17780	0
102	20241022	172500	17038320	17780	17780	17780	17780	0
103	20241022	172400	17038320	17780	17780	17780	17780	0
104	20241022	172300	17038320	17780	17780	17780	17780	0
105	20241022	172200	17038320	17780	17780	17780	17780	0
106	20241022	172100	17038320	17780	17780	17780	17780	0
107	20241022	172000	17038320	17780	17780	17780	17780	0
108	20241022	171900	17038320	17780	17780	17780	17780	0
109	20241022	171800	17038320	17780	17780	17780	17780	0
110	20241022	171700	17038320	17780	17780	17780	17780	0
111	20241022	171600	17038320	17780	17780	17780	17780	0
112	20241022	171500	17038320	17780	17780	17780	17780	0
113	20241022	171400	17038320	17780	17780	17780	17780	0
114	20241022	171300	17038320	17780	17780	17780	17780	0
115	20241022	171200	17038320	17780	17780	17780	17780	0
116	20241022	171100	17038320	17780	17780	17780	17780	0
117	20241022	171000	17038320	17780	17780	17780	17780	0
118	20241022	170900	17038320	17780	17780	17780	17780	0
119	20241022	170800	17038320	17780	17780	17780	17780	0
120	20241022	170700	17038320	17780	17780	17780	17780	0
121	20241022	170600	17038320	17780	17780	17780	17780	0
122	20241022	170500	17038320	17780	17780	17780	17780	2
123	20241022	170400	17038320	17780	17780	17780	17780	0
124	20241022	170300	17038320	17780	17780	17780	17780	0
125	20241022	170200	17038320	17780	17780	17780	17780	0
126	20241022	170100	17038320	17780	17780	17780	17780	0
127	20241022	170000	17038320	17780	17780	17780	17780	0
128	20241022	165900	17038320	17780	17780	17780	17780	0
129	20241022	165800	17038320	17780	17780	17780	17780	0
130	20241022	165700	17038320	17780	17780	17780	17780	0
131	20241022	165600	17038320	17780	17780	17780	17780	0
132	20241022	165500	17038320	17780	17780	17780	17780	0
133	20241022	165400	17038320	17780	17780	17780	17780	0
134	20241022	165300	17038320	17780	17780	17780	17780	0
135	20241022	165200	17038320	17780	17780	17780	17780	0
136	20241022	165100	17038320	17780	17780	17780	17780	0
137	20241022	165000	17038320	17780	17780	17780	17780	0
138	20241022	164900	17038320	17780	17780	17780	17780	0
139	20241022	164800	17038320	17780	17780	17780	17780	0
140	20241022	164700	17038320	17780	17780	17780	17780	0
141	20241022	164600	17038320	17780	17780	17780	17780	0
142	20241022	164500	17038320	17780	17780	17780	17780	0
143	20241022	164400	17038320	17780	17780	17780	17780	0
144	20241022	164300	17038320	17780	17780	17780	17780	0
145	20241022	164200	17038320	17780	17780	17780	17780	0
146	20241022	164100	17038320	17780	17780	17780	17780	0
147	20241022	164000	17038320	17780	17780	17780	17780	0
148	20241022	163900	17038320	17780	17780	17780	17780	0
149	20241022	163800	17038320	17780	17780	17780	17780	0
150	20241022	163700	17038320	17780	17780	17780	17780	0
151	20241022	163600	17038320	17780	17780	17780	17780	0
152	20241022	163500	17038320	17780	17780	17780	17780	2
153	20241022	163400	17038320	17780	17780	17780	17780	0
154	20241022	163300	17038320	17780	17780	17780	17780	0
155	20241022	163200	17038320	17780	17780	17780	17780	0
156	20241022	163100	17038320	17780	17780	17780	17780	0
157	20241022	163000	17038320	17780	17780	17780	17780	0
158	20241022	162900	17038320	17780	17780	17780	17780	0
159	20241022	162800	17038320	17780	17780	17780	17780	0
160	20241022	162700	17038320	17780	17780	17780	17780	0
161	20241022	162600	17038320	17780	17780	17780	17780	0
162	20241022	162500	17038320	17780	17780	17780	17780	0
163	20241022	162400	17038320	17780	17780	17780	17780	0
164	20241022	162300	17038320	17780	17780	17780	17780	0
165	20241022	162200	17038320	17780	17780	17780	17780	0
166	20241022	162100	17038320	17780	17780	17780	17780	0
167	20241022	162000	17038320	17780	17780	17780	17780	0
168	20241022	161900	17038320	17780	17780	17780	17780	0
169	20241022	161800	17038320	17780	17780	17780	17780	0
170	20241022	161700	17038320	17780	17780	17780	17780	0
171	20241022	161600	17038320	17780	17780	17780	17780	0
172	20241022	161500	17038320	17780	17780	17780	17780	0
173	20241022	161400	17038320	17780	17780	17780	17780	0
174	20241022	161300	17038320	17780	17780	17780	17780	0
175	20241022	161200	17038320	17780	17780	17780	17780	0
176	20241022	161100	17038320	17780	17780	17780	17780	0
177	20241022	161000	17038320	17780	17780	17780	17780	0
178	20241022	160900	17038320	17780	17780	17780	17780	0
179	20241022	160800	17038320	17780	17780	17780	17780	0
180	20241022	160700	17038320	17780	17780	17780	17780	0
181	20241022	160600	17038320	17780	17780	17780	17780	0
182	20241022	160500	17038320	17780	17780	17780	17780	2
183	20241022	160400	17038320	17780	17780	17780	17780	0
184	20241022	160300	17038320	17780	17780	17780	17780	0
185	20241022	160200	17038320	17780	17780	17780	17780	0
186	20241022	160100	17038320	17780	17780	17780	17780	0
187	20241022	160000	17038320	17780	17780	17780	17780	0
188	20241022	155900	17038320	17780	17780	17780	17780	0
189	20241022	155800	17038320	17780	17780	17780	17780	0
190	20241022	155700	17038320	17780	17780	17780	17780	0
191	20241022	155600	17038320	17780	17780	17780	17780	0
192	20241022	155500	17038320	17780	17780	17780	17780	0
193	20241022	155400	17038320	17780	17780	17780	17780	0
194	20241022	155300	17038320	17780	17780	17780	17780	0
195	20241022	155200	17038320	17780	17780	17780	17780	0
196	20241022	155100	17038320	17780	17780	17780	17780	0
197	20241022	155000	17038320	17780	17780	17780	17780	0
198	20241022	154900	17038320	17780	17780	17780	17780	0
199	20241022	154800	17038320	17780	17780	17780	17780	0
200	20241022	154700	17038320	17780	17780	17780	17780	0
201	20241022	154600	17038320	17780	17780	17780	17780	0
202	20241022	154500	17038320	17780	17780	17780	17780	0
203	20241022	154400	17038320	17780	17780	17780	17780	0
204	20241022	154300	17038320	17780	17780	17780	17780	0
205	20241022	154200	17038320	17780	17780	17780	17780	0
206	20241022	154100	17038320	17780	17780	17780	17780	0
207	20241022	154000	17038320	17780	17780	17780	17780	0
208	20241022	153900	17038320	17780	17780	17780	17780	0
209	20241022	153800	17038320	17780	17780	17780	17780	0
210	20241022	153700	17038320	17780	17780	17780	17780	0
211	20241022	153600	17038320	17780	17780	17780	17780	0
212	20241022	153500	17038320	17780	17780	17780	17780	2
213	20241022	153400	17038320	17780	17780	17780	17780	0
214	20241022	153300	17038320	17780	17780	17780	17780	0
215	20241022	153200	17038320	17780	17780	17780	17780	0
216	20241022	153100	17038320	17780	17780	17780	17780	0
217	20241022	153000	17038320	17780	17780	17780	17780	2
218	20241022	152900	17002760	17710	17710	17710	17710	0
219	20241022	152800	17002760	17710	17710	17710	17710	0
220	20241022	152700	17002760	17710	17710	17710	17710	0
221	20241022	152600	17002760	17710	17710	17710	17710	0
222	20241022	152500	17002760	17710	17710	17710	17710	0
223	20241022	152400	17002760	17710	17710	17710	17710	0
224	20241022	152300	17002760	17710	17710	17710	17710	0
225	20241022	152200	17002760	17710	17710	17710	17710	0
226	20241022	152100	17002760	17710	17710	17710	17710	0
227	20241022	152000	17002760	17710	17710	17710	17710	0
228	20241022	151900	17002760	17710	17710	17710	17710	0
229	20241022	151800	17002760	17710	17710	17710	17710	0
230	20241022	151700	17002760	17710	17710	17710	17710	0
231	20241022	151600	17002760	17710	17710	17710	17710	0
232	20241022	151500	17002760	17710	17710	17710	17710	0
233	20241022	151400	17002760	17710	17710	17710	17710	0
234	20241022	151300	17002760	17710	17710	17710	17710	0
235	20241022	151200	17002760	17710	17710	17710	17710	0
236	20241022	151100	17002760	17710	17710	17710	17710	0
237	20241022	151000	17002760	17710	17710	17710	17710	1
238	20241022	150900	16985050	17780	17790	17790	17780	33
239	20241022	150800	16398090	17790	17790	17790	17790	3
240	20241022	150700	16344720	17790	17790	17790	17790	0
241	20241022	150600	16344720	17790	17790	17790	17790	0
242	20241022	150500	16344720	17790	17790	17790	17790	3
243	20241022	150400	16291350	17790	17790	17790	17790	30
244	20241022	150300	15757650	17790	17790	17790	17790	0
245	20241022	150200	15757650	17790	17790	17790	17790	0
246	20241022	150100	15757650	17790	17790	17790	17790	0
247	20241022	150000	15757650	17790	17790	17790	17790	0
248	20241022	145900	15757650	17790	17790	17790	17790	0
249	20241022	145800	15757650	17790	17790	17790	17790	0
250	20241022	145700	15757650	17790	17790	17790	17790	0
251	20241022	145600	15757650	17790	17790	17790	17790	0
252	20241022	145500	15757650	17790	17790	17790	17790	0
253	20241022	145400	15757650	17790	17790	17790	17790	0
254	20241022	145300	15757650	17790	17790	17790	17790	0
255	20241022	145200	15757650	17790	17790	17790	17790	0
256	20241022	145100	15757650	17790	17790	17790	17790	0
257	20241022	145000	15757650	17790	17790	17790	17790	0
258	20241022	144900	15757650	17790	17790	17790	17790	0
259	20241022	144800	15757650	17790	17790	17790	17790	0
260	20241022	144700	15757650	17790	17790	17790	17790	25
261	20241022	144600	15312900	17790	17790	17790	17790	11
262	20241022	144500	15117210	17790	17790	17790	17790	0
263	20241022	144400	15117210	17790	17790	17790	17790	0
264	20241022	144300	15117210	17790	17790	17790	17790	0
265	20241022	144200	15117210	17790	17790	17790	17790	2
266	20241022	144100	15081630	17780	17780	17780	17780	20
267	20241022	144000	14726030	17780	17780	17780	17780	0
268	20241022	143900	14726030	17780	17780	17780	17780	0
269	20241022	143800	14726030	17780	17780	17780	17780	0
270	20241022	143700	14726030	17780	17780	17780	17780	0
271	20241022	143600	14726030	17780	17780	17780	17780	2
272	20241022	143500	14690470	17770	17770	17770	17770	1
273	20241022	143400	14672700	17760	17760	17760	17760	0
274	20241022	143300	14672700	17760	17760	17760	17760	0
275	20241022	143200	14672700	17760	17760	17760	17760	0
276	20241022	143100	14672700	17760	17760	17760	17760	0
277	20241022	143000	14672700	17760	17760	17760	17760	28
278	20241022	142900	14175420	17760	17760	17760	17760	0
279	20241022	142800	14175420	17760	17760	17760	17760	1
280	20241022	142700	14157660	17690	17690	17690	17690	0
281	20241022	142600	14157660	17690	17690	17690	17690	0
282	20241022	142500	14157660	17690	17690	17690	17690	0
283	20241022	142400	14157660	17690	17690	17690	17690	0
284	20241022	142300	14157660	17690	17690	17690	17690	0
285	20241022	142200	14157660	17690	17690	17690	17690	100
286	20241022	142100	12388660	17760	17760	17760	17760	6
287	20241022	142000	12282100	17760	17760	17760	17760	1
288	20241022	141900	12264340	17700	17700	17700	17700	0
289	20241022	141800	12264340	17700	17700	17700	17700	0
290	20241022	141700	12264340	17700	17700	17700	17700	0
291	20241022	141600	12264340	17700	17700	17700	17700	0
292	20241022	141500	12264340	17700	17700	17700	17700	0
293	20241022	141400	12264340	17700	17700	17700	17700	0
294	20241022	141300	12264340	17700	17700	17700	17700	0
295	20241022	141200	12264340	17700	17700	17700	17700	0
296	20241022	141100	12264340	17700	17740	17740	17700	53
297	20241022	141000	11326200	17760	17760	17760	17760	0
298	20241022	140900	11326200	17760	17760	17760	17760	0
299	20241022	140800	11326200	17760	17760	17760	17760	0
300	20241022	140700	11326200	17760	17760	17760	17760	0
301	20241022	140600	11326200	17760	17760	17760	17760	0
302	20241022	140500	11326200	17760	17760	17760	17760	0
303	20241022	140400	11326200	17760	17760	17760	17760	0
304	20241022	140300	11326200	17760	17760	17760	17760	0
305	20241022	140200	11326200	17760	17760	17760	17760	0
306	20241022	140100	11326200	17760	17760	17760	17760	0
307	20241022	140000	11326200	17760	17760	17760	17760	11
308	20241022	135900	11130840	17760	17760	17760	17760	0
309	20241022	135800	11130840	17760	17760	17760	17760	0
310	20241022	135700	11130840	17760	17760	17760	17760	0
311	20241022	135600	11130840	17760	17760	17760	17760	0
312	20241022	135500	11130840	17760	17760	17760	17760	0
313	20241022	135400	11130840	17760	17760	17760	17760	0
314	20241022	135300	11130840	17760	17760	17760	17760	0
315	20241022	135200	11130840	17760	17760	17760	17760	1
316	20241022	135100	11113080	17760	17760	17760	17760	0
317	20241022	135000	11113080	17760	17760	17760	17760	0
318	20241022	134900	11113080	17760	17760	17760	17760	0
319	20241022	134800	11113080	17760	17760	17760	17760	0
320	20241022	134700	11113080	17760	17760	17760	17760	0
321	20241022	134600	11113080	17760	17760	17760	17760	0
322	20241022	134500	11113080	17760	17760	17760	17760	0
323	20241022	134400	11113080	17760	17760	17760	17760	1
324	20241022	134300	11095320	17700	17700	17700	17700	0
325	20241022	134200	11095320	17700	17700	17700	17700	0
326	20241022	134100	11095320	17700	17700	17700	17700	0
327	20241022	134000	11095320	17700	17700	17700	17700	0
328	20241022	133900	11095320	17700	17700	17700	17700	0
329	20241022	133800	11095320	17700	17700	17700	17700	2
330	20241022	133700	11059920	17700	17700	17700	17700	4
331	20241022	133600	10989120	17710	17750	17750	17700	18
332	20241022	133500	10669710	17750	17750	17750	17750	0
333	20241022	133400	10669710	17750	17750	17750	17750	0
334	20241022	133300	10669710	17750	17750	17750	17750	0
335	20241022	133200	10669710	17750	17750	17750	17750	0
336	20241022	133100	10669710	17750	17750	17750	17750	0
337	20241022	133000	10669710	17750	17750	17750	17750	0
338	20241022	132900	10669710	17750	17750	17750	17750	0
339	20241022	132800	10669710	17750	17750	17750	17750	0
340	20241022	132700	10669710	17750	17750	17750	17750	0
341	20241022	132600	10669710	17750	17750	17750	17750	0
342	20241022	132500	10669710	17750	17750	17750	17750	15
343	20241022	132400	10403460	17750	17750	17750	17750	0
344	20241022	132300	10403460	17750	17750	17750	17750	91
345	20241022	132200	8788210	17750	17750	17750	17750	0
346	20241022	132100	8788210	17750	17750	17750	17750	0
347	20241022	132000	8788210	17750	17750	17750	17750	0
348	20241022	131900	8788210	17750	17750	17750	17750	0
349	20241022	131800	8788210	17750	17750	17750	17750	0
350	20241022	131700	8788210	17750	17750	17750	17750	0
351	20241022	131600	8788210	17750	17750	17750	17750	0
352	20241022	131500	8788210	17750	17750	17750	17750	0
353	20241022	131400	8788210	17750	17750	17750	17750	0
354	20241022	131300	8788210	17750	17750	17750	17750	0
355	20241022	131200	8788210	17750	17750	17750	17750	0
356	20241022	131100	8788210	17750	17750	17750	17750	0
357	20241022	131000	8788210	17750	17750	17750	17750	0
358	20241022	130900	8788210	17750	17750	17750	17750	0
359	20241022	130800	8788210	17750	17750	17750	17750	0
360	20241022	130700	8788210	17750	17750	17750	17750	0
361	20241022	130600	8788210	17750	17750	17750	17750	0
362	20241022	130500	8788210	17750	17750	17750	17750	0
363	20241022	130400	8788210	17750	17750	17750	17750	0
364	20241022	130300	8788210	17750	17750	17750	17750	0
365	20241022	130200	8788210	17750	17750	17750	17750	0
366	20241022	130100	8788210	17750	17750	17750	17750	0
367	20241022	130000	8788210	17750	17750	17750	17750	10
368	20241022	125900	8610710	17750	17750	17750	17750	0
369	20241022	125800	8610710	17750	17750	17750	17750	0
370	20241022	125700	8610710	17750	17750	17750	17750	0
371	20241022	125600	8610710	17750	17750	17750	17750	0
372	20241022	125500	8610710	17750	17750	17750	17750	10
373	20241022	125400	8433210	17750	17750	17750	17750	0
374	20241022	125300	8433210	17750	17750	17750	17750	0
375	20241022	125200	8433210	17750	17750	17750	17750	0
376	20241022	125100	8433210	17750	17750	17750	17750	0
377	20241022	125000	8433210	17750	17750	17750	17750	0
378	20241022	124900	8433210	17750	17750	17750	17750	0
379	20241022	124800	8433210	17750	17750	17750	17750	0
380	20241022	124700	8433210	17750	17750	17750	17750	0
381	20241022	124600	8433210	17750	17750	17750	17750	0
382	20241022	124500	8433210	17750	17750	17750	17750	0
383	20241022	124400	8433210	17750	17750	17750	17750	0
384	20241022	124300	8433210	17750	17750	17750	17750	0
385	20241022	124200	8433210	17750	17750	17750	17750	0
386	20241022	124100	8433210	17750	17750	17750	17750	0
387	20241022	124000	8433210	17750	17750	17750	17750	0
388	20241022	123900	8433210	17750	17750	17750	17750	0
389	20241022	123800	8433210	17750	17750	17750	17750	0
390	20241022	123700	8433210	17750	17750	17750	17750	0
391	20241022	123600	8433210	17750	17750	17750	17750	0
392	20241022	123500	8433210	17750	17750	17750	17750	0
393	20241022	123400	8433210	17750	17750	17750	17750	0
394	20241022	123300	8433210	17750	17750	17750	17750	0
395	20241022	123200	8433210	17750	17750	17750	17750	0
396	20241022	123100	8433210	17750	17750	17750	17750	0
397	20241022	123000	8433210	17750	17750	17750	17750	0
398	20241022	122900	8433210	17750	17750	17750	17750	0
399	20241022	122800	8433210	17750	17750	17750	17750	0
400	20241022	122700	8433210	17750	17750	17750	17750	0
401	20241022	122600	8433210	17750	17750	17750	17750	0
402	20241022	122500	8433210	17750	17750	17750	17750	0
403	20241022	122400	8433210	17750	17750	17750	17750	0
404	20241022	122300	8433210	17750	17750	17750	17750	0
405	20241022	122200	8433210	17750	17750	17750	17750	0
406	20241022	122100	8433210	17750	17750	17750	17750	4
407	20241022	122000	8362210	17760	17760	17760	17760	0
408	20241022	121900	8362210	17760	17760	17760	17760	0
409	20241022	121800	8362210	17760	17760	17760	17760	0
410	20241022	121700	8362210	17760	17760	17760	17760	0
411	20241022	121600	8362210	17760	17760	17760	17760	0
412	20241022	121500	8362210	17760	17760	17760	17760	0
413	20241022	121400	8362210	17760	17760	17760	17760	0
414	20241022	121300	8362210	17760	17760	17760	17760	0
415	20241022	121200	8362210	17760	17760	17760	17760	0
416	20241022	121100	8362210	17760	17760	17760	17760	0
417	20241022	121000	8362210	17760	17760	17760	17760	0
418	20241022	120900	8362210	17760	17760	17760	17760	0
419	20241022	120800	8362210	17760	17760	17760	17760	0
420	20241022	120700	8362210	17760	17760	17760	17760	0
421	20241022	120600	8362210	17760	17760	17760	17760	0
422	20241022	120500	8362210	17760	17760	17760	17760	0
423	20241022	120400	8362210	17760	17760	17760	17760	0
424	20241022	120300	8362210	17760	17760	17760	17760	0
425	20241022	120200	8362210	17760	17760	17760	17760	0
426	20241022	120100	8362210	17760	17760	17760	17760	0
427	20241022	120000	8362210	17760	17760	17760	17760	0
428	20241022	115900	8362210	17760	17760	17760	17760	0
429	20241022	115800	8362210	17760	17760	17760	17760	0
430	20241022	115700	8362210	17760	17760	17760	17760	5
431	20241022	115600	8273410	17750	17750	17750	17750	0
432	20241022	115500	8273410	17750	17750	17750	17750	0
433	20241022	115400	8273410	17750	17750	17750	17750	0
434	20241022	115300	8273410	17750	17750	17750	17750	0
435	20241022	115200	8273410	17750	17750	17750	17750	0
436	20241022	115100	8273410	17750	17750	17750	17750	0
437	20241022	115000	8273410	17750	17750	17750	17750	0
438	20241022	114900	8273410	17750	17750	17750	17750	0
439	20241022	114800	8273410	17750	17750	17750	17750	0
440	20241022	114700	8273410	17750	17750	17750	17750	0
441	20241022	114600	8273410	17750	17750	17750	17750	0
442	20241022	114500	8273410	17750	17750	17750	17750	0
443	20241022	114400	8273410	17750	17750	17750	17750	16
444	20241022	114300	7989410	17750	17750	17750	17750	0
445	20241022	114200	7989410	17750	17750	17750	17750	0
446	20241022	114100	7989410	17750	17750	17750	17750	0
447	20241022	114000	7989410	17750	17750	17750	17750	2
448	20241022	113900	7953910	17750	17750	17750	17750	0
449	20241022	113800	7953910	17750	17750	17750	17750	0
450	20241022	113700	7953910	17750	17750	17750	17750	0
451	20241022	113600	7953910	17750	17710	17750	17710	10
452	20241022	113500	7776610	17710	17710	17710	17710	0
453	20241022	113400	7776610	17710	17710	17710	17710	0
454	20241022	113300	7776610	17710	17710	17710	17710	0
455	20241022	113200	7776610	17710	17710	17710	17710	0
456	20241022	113100	7776610	17710	17710	17710	17710	0
457	20241022	113000	7776610	17710	17710	17710	17710	0
458	20241022	112900	7776610	17710	17710	17710	17710	0
459	20241022	112800	7776610	17710	17710	17710	17710	0
460	20241022	112700	7776610	17710	17710	17710	17710	0
461	20241022	112600	7776610	17710	17710	17710	17710	0
462	20241022	112500	7776610	17710	17710	17710	17710	0
463	20241022	112400	7776610	17710	17710	17710	17710	0
464	20241022	112300	7776610	17710	17710	17710	17710	0
465	20241022	112200	7776610	17710	17710	17710	17710	0
466	20241022	112100	7776610	17710	17710	17710	17710	0
467	20241022	112000	7776610	17710	17710	17710	17710	4
468	20241022	111900	7705770	17700	17700	17700	17700	0
469	20241022	111800	7705770	17700	17700	17700	17700	0
470	20241022	111700	7705770	17700	17700	17700	17700	0
471	20241022	111600	7705770	17700	17700	17700	17700	0
472	20241022	111500	7705770	17700	17700	17700	17700	0
473	20241022	111400	7705770	17700	17700	17700	17700	0
474	20241022	111300	7705770	17700	17700	17700	17700	0
475	20241022	111200	7705770	17700	17700	17700	17700	0
476	20241022	111100	7705770	17700	17700	17700	17700	0
477	20241022	111000	7705770	17700	17700	17700	17700	0
478	20241022	110900	7705770	17700	17700	17700	17700	0
479	20241022	110800	7705770	17700	17700	17700	17700	0
480	20241022	110700	7705770	17700	17700	17700	17700	0
481	20241022	110600	7705770	17700	17700	17700	17700	0
482	20241022	110500	7705770	17700	17700	17700	17700	0
483	20241022	110400	7705770	17700	17700	17700	17700	0
484	20241022	110300	7705770	17700	17700	17700	17700	10
485	20241022	110200	7528770	17700	17700	17700	17700	0
486	20241022	110100	7528770	17700	17700	17700	17700	0
487	20241022	110000	7528770	17700	17700	17700	17700	0
488	20241022	105900	7528770	17700	17700	17700	17700	0
489	20241022	105800	7528770	17700	17700	17700	17700	1
490	20241022	105700	7511070	17710	17710	17710	17710	0
491	20241022	105600	7511070	17710	17710	17710	17710	0
492	20241022	105500	7511070	17710	17710	17710	17710	0
493	20241022	105400	7511070	17710	17710	17710	17710	1
494	20241022	105300	7493360	17710	17710	17710	17710	0
495	20241022	105200	7493360	17710	17710	17710	17710	0
496	20241022	105100	7493360	17710	17710	17710	17710	0
497	20241022	105000	7493360	17710	17710	17710	17710	0
498	20241022	104900	7493360	17710	17710	17710	17710	0
499	20241022	104800	7493360	17710	17710	17710	17710	0
500	20241022	104700	7493360	17710	17710	17710	17710	0
501	20241022	104600	7493360	17710	17710	17710	17710	0
502	20241022	104500	7493360	17710	17710	17710	17710	0
503	20241022	104400	7493360	17710	17710	17710	17710	0
504	20241022	104300	7493360	17710	17710	17710	17710	0
505	20241022	104200	7493360	17710	17710	17710	17710	0
506	20241022	104100	7493360	17710	17710	17710	17710	6
507	20241022	104000	7387100	17700	17700	17700	17700	0
508	20241022	103900	7387100	17700	17700	17700	17700	0
509	20241022	103800	7387100	17700	17700	17700	17700	0
510	20241022	103700	7387100	17700	17700	17700	17700	0
511	20241022	103600	7387100	17700	17700	17700	17700	0
512	20241022	103500	7387100	17700	17700	17700	17700	0
513	20241022	103400	7387100	17700	17700	17700	17700	150
514	20241022	103300	4732100	17700	17700	17700	17700	0
515	20241022	103200	4732100	17700	17700	17700	17700	0
516	20241022	103100	4732100	17700	17700	17700	17700	0
517	20241022	103000	4732100	17700	17700	17700	17700	0
518	20241022	102900	4732100	17700	17700	17700	17700	0
519	20241022	102800	4732100	17700	17700	17700	17700	0
520	20241022	102700	4732100	17700	17700	17700	17700	0
521	20241022	102600	4732100	17700	17700	17700	17700	0
522	20241022	102500	4732100	17700	17700	17700	17700	0
523	20241022	102400	4732100	17700	17700	17700	17700	40
524	20241022	102300	4024100	17700	17700	17700	17700	0
525	20241022	102200	4024100	17700	17700	17700	17700	30
526	20241022	102100	3493100	17690	17690	17690	17690	0
527	20241022	102000	3493100	17690	17690	17690	17690	0
528	20241022	101900	3493100	17690	17690	17690	17690	0
529	20241022	101800	3493100	17690	17690	17690	17690	7
530	20241022	101700	3369270	17700	17700	17700	17700	10
531	20241022	101600	3192270	17690	17690	17690	17690	4
532	20241022	101500	3121510	17700	17700	17700	17700	0
533	20241022	101400	3121510	17700	17700	17700	17700	0
534	20241022	101300	3121510	17700	17700	17700	17700	0
535	20241022	101200	3121510	17700	17700	17700	17700	0
536	20241022	101100	3121510	17700	17700	17700	17700	0
537	20241022	101000	3121510	17700	17700	17700	17700	0
538	20241022	100900	3121510	17700	17700	17700	17700	0
539	20241022	100800	3121510	17700	17700	17700	17700	8
540	20241022	100700	2979910	17700	17700	17700	17700	0
541	20241022	100600	2979910	17700	17700	17700	17700	0
542	20241022	100500	2979910	17700	17700	17700	17700	0
543	20241022	100400	2979910	17700	17700	17700	17700	0
544	20241022	100300	2979910	17700	17700	17700	17700	0
545	20241022	100200	2979910	17700	17700	17700	17700	2
546	20241022	100100	2944510	17700	17700	17700	17700	0
547	20241022	100000	2944510	17700	17700	17700	17700	1
548	20241022	095900	2926810	17690	17690	17690	17690	6
549	20241022	095800	2820670	17690	17690	17690	17690	0
550	20241022	095700	2820670	17690	17690	17690	17690	0
551	20241022	095600	2820670	17690	17690	17690	17690	0
552	20241022	095500	2820670	17690	17690	17690	17690	0
553	20241022	095400	2820670	17690	17690	17690	17690	0
554	20241022	095300	2820670	17690	17680	17690	17680	16
555	20241022	095200	2537740	17680	17680	17680	17680	0
556	20241022	095100	2537740	17680	17680	17680	17680	0
557	20241022	095000	2537740	17680	17680	17680	17680	0
558	20241022	094900	2537740	17680	17680	17680	17680	0
559	20241022	094800	2537740	17680	17680	17680	17680	3
560	20241022	094700	2484700	17750	17750	17750	17750	0
561	20241022	094600	2484700	17750	17750	17750	17750	15
562	20241022	094500	2218450	17680	17680	17680	17680	0
563	20241022	094400	2218450	17680	17680	17680	17680	0
564	20241022	094300	2218450	17680	17680	17680	17680	0
565	20241022	094200	2218450	17680	17680	17680	17680	3
566	20241022	094100	2165410	17750	17750	17750	17750	0
567	20241022	094000	2165410	17750	17750	17750	17750	0
568	20241022	093900	2165410	17750	17750	17750	17750	5
569	20241022	093800	2076660	17750	17750	17750	17750	0
570	20241022	093700	2076660	17750	17750	17750	17750	0
571	20241022	093600	2076660	17750	17750	17750	17750	0
572	20241022	093500	2076660	17750	17750	17750	17750	20
573	20241022	093400	1721660	17750	17750	17750	17750	20
574	20241022	093300	1366660	17750	17750	17750	17750	21
575	20241022	093200	993910	17750	17750	17750	17750	28
576	20241022	093100	496910	17750	17750	17750	17750	5
577	20241022	093000	408160	17750	17750	17750	17750	0
578	20241022	092900	408160	17750	17750	17750	17750	0
579	20241022	092800	408160	17750	17750	17750	17750	20
580	20241022	092700	53160	17740	17740	17740	17740	0
581	20241022	092600	53160	17740	17740	17740	17740	0
582	20241022	092500	53160	17740	17740	17740	17740	0
583	20241022	092400	53160	17740	17740	17740	17740	0
584	20241022	092300	53160	17740	17740	17740	17740	0
585	20241022	092200	53160	17740	17740	17740	17740	0
586	20241022	092100	53160	17740	17740	17740	17740	0
587	20241022	092000	53160	17740	17740	17740	17740	0
588	20241022	091900	53160	17740	17740	17740	17740	0
589	20241022	091800	53160	17740	17740	17740	17740	0
590	20241022	091700	53160	17740	17740	17740	17740	0
591	20241022	091600	53160	17740	17740	17740	17740	0
592	20241022	091500	53160	17740	17740	17740	17740	0
593	20241022	091400	53160	17740	17740	17740	17740	0
594	20241022	091300	53160	17740	17740	17740	17740	0
595	20241022	091200	53160	17740	17740	17740	17740	0
596	20241022	091100	53160	17740	17740	17740	17740	0
597	20241022	091000	53160	17740	17740	17740	17740	0
598	20241022	090900	53160	17740	17740	17740	17740	0
599	20241022	090800	53160	17740	17740	17740	17740	0
600	20241022	090700	53160	17740	17740	17740	17740	0
601	20241022	090600	53160	17740	17740	17740	17740	0
602	20241022	090500	53160	17740	17740	17740	17740	0
603	20241022	090400	53160	17740	17740	17740	17740	0
604	20241022	090300	53160	17740	17740	17740	17740	2
605	20241022	090200	17680	17680	17680	17680	17680	0
606	20241022	090100	17680	17680	17680	17680	17680	0
607	20241022	090000	17680	17680	17680	17680	17680	1