KissMeData/002170/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183600	198818150	46300	46300	46300	46300	219
3	20241018	183500	198818150	46300	46300	46300	46300	0
4	20241018	183400	198818150	46300	46300	46300	46300	0
5	20241018	183300	198818150	46300	46300	46300	46300	0
6	20241018	183200	198818150	46300	46300	46300	46300	0
7	20241018	183100	198818150	46300	46300	46300	46300	0
8	20241018	183000	198818150	46300	46300	46300	46300	0
9	20241018	182900	198818150	46300	46300	46300	46300	0
10	20241018	182800	198818150	46300	46300	46300	46300	0
11	20241018	182700	198818150	46300	46300	46300	46300	0
12	20241018	182600	198818150	46300	46300	46300	46300	0
13	20241018	182500	198818150	46300	46300	46300	46300	0
14	20241018	182400	198818150	46300	46300	46300	46300	0
15	20241018	182300	198818150	46300	46300	46300	46300	0
16	20241018	182200	198818150	46300	46300	46300	46300	0
17	20241018	182100	198818150	46300	46300	46300	46300	0
18	20241018	182000	198818150	46300	46300	46300	46300	0
19	20241018	181900	198818150	46300	46300	46300	46300	0
20	20241018	181800	198818150	46300	46300	46300	46300	0
21	20241018	181700	198818150	46300	46300	46300	46300	0
22	20241018	181600	198818150	46300	46300	46300	46300	0
23	20241018	181500	198818150	46300	46300	46300	46300	0
24	20241018	181400	198818150	46300	46300	46300	46300	0
25	20241018	181300	198818150	46300	46300	46300	46300	0
26	20241018	181200	198818150	46300	46300	46300	46300	0
27	20241018	181100	198818150	46300	46300	46300	46300	0
28	20241018	181000	198818150	46300	46300	46300	46300	0
29	20241018	180900	198818150	46300	46300	46300	46300	0
30	20241018	180800	198818150	46300	46300	46300	46300	0
31	20241018	180700	198818150	46300	46300	46300	46300	0
32	20241018	180600	198818150	46300	46300	46300	46300	219
33	20241018	180500	198818150	46300	46300	46300	46300	0
34	20241018	180400	198818150	46300	46300	46300	46300	0
35	20241018	180300	198818150	46300	46300	46300	46300	0
36	20241018	180200	198818150	46300	46300	46300	46300	0
37	20241018	180100	198818150	46300	46300	46300	46300	0
38	20241018	180000	198818150	46300	46300	46300	46300	0
39	20241018	175900	198818150	46300	46300	46300	46300	0
40	20241018	175800	198818150	46300	46300	46300	46300	0
41	20241018	175700	198818150	46300	46300	46300	46300	0
42	20241018	175600	198818150	46300	46300	46300	46300	0
43	20241018	175500	198818150	46300	46300	46300	46300	0
44	20241018	175400	198818150	46300	46300	46300	46300	0
45	20241018	175300	198818150	46300	46300	46300	46300	0
46	20241018	175200	198818150	46300	46300	46300	46300	0
47	20241018	175100	198818150	46300	46300	46300	46300	0
48	20241018	175000	198818150	46300	46300	46300	46300	0
49	20241018	174900	198818150	46300	46300	46300	46300	0
50	20241018	174800	198818150	46300	46300	46300	46300	0
51	20241018	174700	198818150	46300	46300	46300	46300	0
52	20241018	174600	198818150	46300	46300	46300	46300	0
53	20241018	174500	198818150	46300	46300	46300	46300	0
54	20241018	174400	198818150	46300	46300	46300	46300	0
55	20241018	174300	198818150	46300	46300	46300	46300	0
56	20241018	174200	198818150	46300	46300	46300	46300	0
57	20241018	174100	198818150	46300	46300	46300	46300	0
58	20241018	174000	198818150	46300	46300	46300	46300	0
59	20241018	173900	198818150	46300	46300	46300	46300	0
60	20241018	173800	198818150	46300	46300	46300	46300	0
61	20241018	173700	198818150	46300	46300	46300	46300	0
62	20241018	173600	198818150	46300	46300	46300	46300	219
63	20241018	173500	198818150	46300	46300	46300	46300	0
64	20241018	173400	198818150	46300	46300	46300	46300	0
65	20241018	173300	198818150	46300	46300	46300	46300	0
66	20241018	173200	198818150	46300	46300	46300	46300	0
67	20241018	173100	198818150	46300	46300	46300	46300	0
68	20241018	173000	198818150	46300	46300	46300	46300	0
69	20241018	172900	198818150	46300	46300	46300	46300	0
70	20241018	172800	198818150	46300	46300	46300	46300	0
71	20241018	172700	198818150	46300	46300	46300	46300	0
72	20241018	172600	198818150	46300	46300	46300	46300	0
73	20241018	172500	198818150	46300	46300	46300	46300	0
74	20241018	172400	198818150	46300	46300	46300	46300	0
75	20241018	172300	198818150	46300	46300	46300	46300	0
76	20241018	172200	198818150	46300	46300	46300	46300	0
77	20241018	172100	198818150	46300	46300	46300	46300	0
78	20241018	172000	198818150	46300	46300	46300	46300	0
79	20241018	171900	198818150	46300	46300	46300	46300	0
80	20241018	171800	198818150	46300	46300	46300	46300	0
81	20241018	171700	198818150	46300	46300	46300	46300	0
82	20241018	171600	198818150	46300	46300	46300	46300	0
83	20241018	171500	198818150	46300	46300	46300	46300	0
84	20241018	171400	198818150	46300	46300	46300	46300	0
85	20241018	171300	198818150	46300	46300	46300	46300	0
86	20241018	171200	198818150	46300	46300	46300	46300	0
87	20241018	171100	198818150	46300	46300	46300	46300	0
88	20241018	171000	198818150	46300	46300	46300	46300	0
89	20241018	170900	198818150	46300	46300	46300	46300	0
90	20241018	170800	198818150	46300	46300	46300	46300	0
91	20241018	170700	198818150	46300	46300	46300	46300	0
92	20241018	170600	198818150	46300	46300	46300	46300	219
93	20241018	170500	198818150	46300	46300	46300	46300	0
94	20241018	170400	198818150	46300	46300	46300	46300	0
95	20241018	170300	198818150	46300	46300	46300	46300	0
96	20241018	170200	198818150	46300	46300	46300	46300	0
97	20241018	170100	198818150	46300	46300	46300	46300	0
98	20241018	170000	198818150	46300	46300	46300	46300	0
99	20241018	165900	198818150	46300	46300	46300	46300	0
100	20241018	165800	198818150	46300	46300	46300	46300	0
101	20241018	165700	198818150	46300	46300	46300	46300	0
102	20241018	165600	198818150	46300	46300	46300	46300	0
103	20241018	165500	198818150	46300	46300	46300	46300	0
104	20241018	165400	198818150	46300	46300	46300	46300	0
105	20241018	165300	198818150	46300	46300	46300	46300	0
106	20241018	165200	198818150	46300	46300	46300	46300	0
107	20241018	165100	198818150	46300	46300	46300	46300	0
108	20241018	165000	198818150	46300	46300	46300	46300	0
109	20241018	164900	198818150	46300	46300	46300	46300	0
110	20241018	164800	198818150	46300	46300	46300	46300	0
111	20241018	164700	198818150	46300	46300	46300	46300	0
112	20241018	164600	198818150	46300	46300	46300	46300	0
113	20241018	164500	198818150	46300	46300	46300	46300	0
114	20241018	164400	198818150	46300	46300	46300	46300	0
115	20241018	164300	198818150	46300	46300	46300	46300	0
116	20241018	164200	198818150	46300	46300	46300	46300	0
117	20241018	164100	198818150	46300	46300	46300	46300	0
118	20241018	164000	198818150	46300	46300	46300	46300	0
119	20241018	163900	198818150	46300	46300	46300	46300	0
120	20241018	163800	198818150	46300	46300	46300	46300	0
121	20241018	163700	198818150	46300	46300	46300	46300	0
122	20241018	163600	198818150	46300	46300	46300	46300	219
123	20241018	163500	198818150	46300	46300	46300	46300	0
124	20241018	163400	198818150	46300	46300	46300	46300	0
125	20241018	163300	198818150	46300	46300	46300	46300	0
126	20241018	163200	198818150	46300	46300	46300	46300	0
127	20241018	163100	198818150	46300	46300	46300	46300	0
128	20241018	163000	198818150	46300	46300	46300	46300	0
129	20241018	162900	198818150	46300	46300	46300	46300	0
130	20241018	162800	198818150	46300	46300	46300	46300	0
131	20241018	162700	198818150	46300	46300	46300	46300	0
132	20241018	162600	198818150	46300	46300	46300	46300	0
133	20241018	162500	198818150	46300	46300	46300	46300	0
134	20241018	162400	198818150	46300	46300	46300	46300	0
135	20241018	162300	198818150	46300	46300	46300	46300	0
136	20241018	162200	198818150	46300	46300	46300	46300	0
137	20241018	162100	198818150	46300	46300	46300	46300	0
138	20241018	162000	198818150	46300	46300	46300	46300	0
139	20241018	161900	198818150	46300	46300	46300	46300	0
140	20241018	161800	198818150	46300	46300	46300	46300	0
141	20241018	161700	198818150	46300	46300	46300	46300	0
142	20241018	161600	198818150	46300	46300	46300	46300	0
143	20241018	161500	198818150	46300	46300	46300	46300	0
144	20241018	161400	198818150	46300	46300	46300	46300	0
145	20241018	161300	198818150	46300	46300	46300	46300	0
146	20241018	161200	198818150	46300	46300	46300	46300	0
147	20241018	161100	198818150	46300	46300	46300	46300	0
148	20241018	161000	198818150	46300	46300	46300	46300	0
149	20241018	160900	198818150	46300	46300	46300	46300	0
150	20241018	160800	198818150	46300	46300	46300	46300	0
151	20241018	160700	198818150	46300	46300	46300	46300	0
152	20241018	160600	198818150	46300	46300	46300	46300	219
153	20241018	160500	198818150	46300	46300	46300	46300	0
154	20241018	160400	198818150	46300	46300	46300	46300	0
155	20241018	160300	198818150	46300	46300	46300	46300	0
156	20241018	160200	198818150	46300	46300	46300	46300	0
157	20241018	160100	198818150	46300	46300	46300	46300	0
158	20241018	160000	198818150	46300	46300	46300	46300	0
159	20241018	155900	198818150	46300	46300	46300	46300	0
160	20241018	155800	198818150	46300	46300	46300	46300	0
161	20241018	155700	198818150	46300	46300	46300	46300	0
162	20241018	155600	198818150	46300	46300	46300	46300	0
163	20241018	155500	198818150	46300	46300	46300	46300	0
164	20241018	155400	198818150	46300	46300	46300	46300	0
165	20241018	155300	198818150	46300	46300	46300	46300	0
166	20241018	155200	198818150	46300	46300	46300	46300	0
167	20241018	155100	198818150	46300	46300	46300	46300	0
168	20241018	155000	198818150	46300	46300	46300	46300	0
169	20241018	154900	198818150	46300	46300	46300	46300	0
170	20241018	154800	198818150	46300	46300	46300	46300	0
171	20241018	154700	198818150	46300	46300	46300	46300	0
172	20241018	154600	198818150	46300	46300	46300	46300	0
173	20241018	154500	198818150	46300	46300	46300	46300	0
174	20241018	154400	198818150	46300	46300	46300	46300	0
175	20241018	154300	198818150	46300	46300	46300	46300	0
176	20241018	154200	198818150	46300	46300	46300	46300	0
177	20241018	154100	198818150	46300	46300	46300	46300	0
178	20241018	154000	198818150	46300	46300	46300	46300	0
179	20241018	153900	198818150	46300	46300	46300	46300	0
180	20241018	153800	198818150	46300	46300	46300	46300	0
181	20241018	153700	198818150	46300	46300	46300	46300	0
182	20241018	153600	198818150	46300	46300	46300	46300	219
183	20241018	153500	198818150	46300	46300	46300	46300	0
184	20241018	153400	198818150	46300	46300	46300	46300	0
185	20241018	153300	198818150	46300	46300	46300	46300	0
186	20241018	153200	198818150	46300	46300	46300	46300	0
187	20241018	153100	198818150	46300	46300	46300	46300	0
188	20241018	153000	198818150	46300	46300	46300	46300	219
189	20241018	152900	188678450	46250	46250	46250	46250	0
190	20241018	152800	188678450	46250	46250	46250	46250	0
191	20241018	152700	188678450	46250	46250	46250	46250	0
192	20241018	152600	188678450	46250	46250	46250	46250	0
193	20241018	152500	188678450	46250	46250	46250	46250	0
194	20241018	152400	188678450	46250	46250	46250	46250	0
195	20241018	152300	188678450	46250	46250	46250	46250	0
196	20241018	152200	188678450	46250	46250	46250	46250	0
197	20241018	152100	188678450	46250	46250	46250	46250	0
198	20241018	152000	188678450	46250	46250	46250	46250	0
199	20241018	151900	188678450	46250	46250	46250	46250	0
200	20241018	151800	188678450	46250	46650	46650	46200	637
201	20241018	151700	159071050	46850	46800	46850	46800	3
202	20241018	151600	158930600	46600	46600	46600	46600	0
203	20241018	151500	158930600	46600	46600	46600	46600	0
204	20241018	151400	158930600	46600	46600	46600	46600	0
205	20241018	151300	158930600	46600	46600	46600	46600	0
206	20241018	151200	158930600	46600	46600	46600	46600	89
207	20241018	151100	154783200	46550	46550	46550	46550	34
208	20241018	151000	153200500	46550	46550	46550	46550	0
209	20241018	150900	153200500	46550	46550	46550	46550	1
210	20241018	150800	153153950	46600	46600	46600	46600	2
211	20241018	150700	153060750	46600	46600	46600	46600	0
212	20241018	150600	153060750	46600	46600	46600	46600	0
213	20241018	150500	153060750	46600	46600	46600	46600	0
214	20241018	150400	153060750	46600	46600	46600	46600	0
215	20241018	150300	153060750	46600	46600	46600	46600	0
216	20241018	150200	153060750	46600	46600	46600	46600	0
217	20241018	150100	153060750	46600	46600	46600	46600	0
218	20241018	150000	153060750	46600	46600	46600	46600	0
219	20241018	145900	153060750	46600	46600	46600	46600	0
220	20241018	145800	153060750	46600	46600	46600	46600	0
221	20241018	145700	153060750	46600	46600	46600	46600	0
222	20241018	145600	153060750	46600	46600	46600	46600	0
223	20241018	145500	153060750	46600	46600	46600	46600	5
224	20241018	145400	152827750	46600	46600	46600	46600	14
225	20241018	145300	152175350	46600	46600	46600	46600	0
226	20241018	145200	152175350	46600	46600	46600	46600	0
227	20241018	145100	152175350	46600	46600	46600	46600	2
228	20241018	145000	152082150	46600	46600	46600	46600	0
229	20241018	144900	152082150	46600	46600	46600	46600	0
230	20241018	144800	152082150	46600	46600	46600	46600	0
231	20241018	144700	152082150	46600	46600	46600	46600	0
232	20241018	144600	152082150	46600	46600	46600	46600	0
233	20241018	144500	152082150	46600	46600	46600	46600	0
234	20241018	144400	152082150	46600	46600	46600	46600	0
235	20241018	144300	152082150	46600	46600	46600	46600	0
236	20241018	144200	152082150	46600	46600	46600	46600	0
237	20241018	144100	152082150	46600	46600	46600	46600	0
238	20241018	144000	152082150	46600	46600	46600	46600	0
239	20241018	143900	152082150	46600	46600	46600	46600	0
240	20241018	143800	152082150	46600	46600	46600	46600	0
241	20241018	143700	152082150	46600	46600	46600	46600	0
242	20241018	143600	152082150	46600	46600	46600	46600	0
243	20241018	143500	152082150	46600	46600	46600	46600	0
244	20241018	143400	152082150	46600	46600	46600	46600	0
245	20241018	143300	152082150	46600	46600	46600	46600	0
246	20241018	143200	152082150	46600	46600	46600	46600	0
247	20241018	143100	152082150	46600	46600	46600	46600	0
248	20241018	143000	152082150	46600	46600	46600	46600	0
249	20241018	142900	152082150	46600	46600	46600	46600	11
250	20241018	142800	151569550	46550	46550	46550	46550	0
251	20241018	142700	151569550	46550	46550	46550	46550	0
252	20241018	142600	151569550	46550	46550	46550	46550	0
253	20241018	142500	151569550	46550	46550	46550	46550	0
254	20241018	142400	151569550	46550	46550	46550	46550	0
255	20241018	142300	151569550	46550	46550	46550	46550	0
256	20241018	142200	151569550	46550	46550	46550	46550	0
257	20241018	142100	151569550	46550	46550	46550	46550	0
258	20241018	142000	151569550	46550	46550	46550	46550	0
259	20241018	141900	151569550	46550	46550	46550	46550	0
260	20241018	141800	151569550	46550	46550	46550	46550	0
261	20241018	141700	151569550	46550	46550	46550	46550	0
262	20241018	141600	151569550	46550	46550	46550	46550	0
263	20241018	141500	151569550	46550	46550	46550	46550	0
264	20241018	141400	151569550	46550	46550	46550	46550	0
265	20241018	141300	151569550	46550	46550	46550	46550	0
266	20241018	141200	151569550	46550	46550	46550	46550	0
267	20241018	141100	151569550	46550	46550	46550	46550	0
268	20241018	141000	151569550	46550	46550	46550	46550	0
269	20241018	140900	151569550	46550	46550	46550	46550	0
270	20241018	140800	151569550	46550	46550	46550	46550	0
271	20241018	140700	151569550	46550	46550	46550	46550	0
272	20241018	140600	151569550	46550	46550	46550	46550	0
273	20241018	140500	151569550	46550	46550	46550	46550	0
274	20241018	140400	151569550	46550	46550	46550	46550	0
275	20241018	140300	151569550	46550	46550	46550	46550	0
276	20241018	140200	151569550	46550	46550	46550	46550	0
277	20241018	140100	151569550	46550	46550	46550	46550	0
278	20241018	140000	151569550	46550	46600	46600	46550	18
279	20241018	135900	150731600	46650	46650	46650	46650	0
280	20241018	135800	150731600	46650	46650	46650	46650	0
281	20241018	135700	150731600	46650	46650	46650	46650	0
282	20241018	135600	150731600	46650	46650	46650	46650	0
283	20241018	135500	150731600	46650	46650	46650	46650	0
284	20241018	135400	150731600	46650	46650	46650	46650	0
285	20241018	135300	150731600	46650	46650	46650	46650	0
286	20241018	135200	150731600	46650	46650	46650	46650	4
287	20241018	135100	150545000	46650	46650	46650	46650	20
288	20241018	135000	149612000	46550	46550	46550	46550	0
289	20241018	134900	149612000	46550	46550	46550	46550	1
290	20241018	134800	149565450	46600	46600	46600	46600	0
291	20241018	134700	149565450	46600	46600	46600	46600	0
292	20241018	134600	149565450	46600	46600	46600	46600	0
293	20241018	134500	149565450	46600	46600	46600	46600	0
294	20241018	134400	149565450	46600	46600	46600	46600	0
295	20241018	134300	149565450	46600	46600	46600	46600	0
296	20241018	134200	149565450	46600	46600	46600	46600	0
297	20241018	134100	149565450	46600	46650	46650	46600	9
298	20241018	134000	149145950	46600	46600	46600	46600	0
299	20241018	133900	149145950	46600	46600	46600	46600	0
300	20241018	133800	149145950	46600	46600	46600	46600	0
301	20241018	133700	149145950	46600	46600	46600	46600	0
302	20241018	133600	149145950	46600	46600	46600	46600	0
303	20241018	133500	149145950	46600	46600	46600	46600	0
304	20241018	133400	149145950	46600	46600	46600	46600	0
305	20241018	133300	149145950	46600	46600	46600	46600	0
306	20241018	133200	149145950	46600	46600	46600	46600	0
307	20241018	133100	149145950	46600	46600	46600	46600	0
308	20241018	133000	149145950	46600	46600	46600	46600	0
309	20241018	132900	149145950	46600	46600	46600	46600	0
310	20241018	132800	149145950	46600	46600	46600	46600	0
311	20241018	132700	149145950	46600	46600	46600	46600	0
312	20241018	132600	149145950	46600	46600	46600	46600	0
313	20241018	132500	149145950	46600	46600	46600	46600	0
314	20241018	132400	149145950	46600	46600	46600	46600	0
315	20241018	132300	149145950	46600	46600	46600	46600	0
316	20241018	132200	149145950	46600	46600	46600	46600	0
317	20241018	132100	149145950	46600	46600	46600	46600	0
318	20241018	132000	149145950	46600	46600	46600	46600	0
319	20241018	131900	149145950	46600	46600	46600	46600	0
320	20241018	131800	149145950	46600	46600	46600	46600	0
321	20241018	131700	149145950	46600	46600	46600	46600	0
322	20241018	131600	149145950	46600	46600	46600	46600	0
323	20241018	131500	149145950	46600	46600	46600	46600	3
324	20241018	131400	149006150	46700	46700	46700	46700	0
325	20241018	131300	149006150	46700	46700	46700	46700	0
326	20241018	131200	149006150	46700	46700	46700	46700	0
327	20241018	131100	149006150	46700	46700	46700	46700	0
328	20241018	131000	149006150	46700	46700	46700	46700	0
329	20241018	130900	149006150	46700	46700	46700	46700	0
330	20241018	130800	149006150	46700	46700	46700	46700	0
331	20241018	130700	149006150	46700	46700	46700	46700	0
332	20241018	130600	149006150	46700	46700	46700	46700	0
333	20241018	130500	149006150	46700	46700	46700	46700	0
334	20241018	130400	149006150	46700	46700	46700	46700	0
335	20241018	130300	149006150	46700	46700	46700	46700	0
336	20241018	130200	149006150	46700	46700	46700	46700	0
337	20241018	130100	149006150	46700	46700	46700	46700	0
338	20241018	130000	149006150	46700	46700	46700	46700	0
339	20241018	125900	149006150	46700	46700	46700	46700	0
340	20241018	125800	149006150	46700	46700	46700	46700	1
341	20241018	125700	148959450	46500	46600	46600	46500	28
342	20241018	125600	147657000	46600	46550	46600	46550	119
343	20241018	125500	142113050	46500	46500	46500	46500	0
344	20241018	125400	142113050	46500	46500	46500	46500	19
345	20241018	125300	141229550	46500	46550	46550	46500	45
346	20241018	125200	139135250	46600	46600	46600	46600	26
347	20241018	125100	137923650	46650	46650	46650	46650	0
348	20241018	125000	137923650	46650	46650	46650	46650	0
349	20241018	124900	137923650	46650	46650	46650	46650	2
350	20241018	124800	137830350	46700	46700	46700	46700	2
351	20241018	124700	137736950	46750	46750	46750	46750	0
352	20241018	124600	137736950	46750	46750	46750	46750	0
353	20241018	124500	137736950	46750	46750	46750	46750	0
354	20241018	124400	137736950	46750	46750	46750	46750	0
355	20241018	124300	137736950	46750	46750	46750	46750	0
356	20241018	124200	137736950	46750	46750	46750	46750	0
357	20241018	124100	137736950	46750	46750	46750	46750	0
358	20241018	124000	137736950	46750	46750	46750	46750	0
359	20241018	123900	137736950	46750	46750	46750	46750	0
360	20241018	123800	137736950	46750	46750	46750	46750	0
361	20241018	123700	137736950	46750	46750	46750	46750	0
362	20241018	123600	137736950	46750	46750	46750	46750	0
363	20241018	123500	137736950	46750	46750	46750	46750	2
364	20241018	123400	137643450	46650	46650	46650	46650	0
365	20241018	123300	137643450	46650	46650	46650	46650	0
366	20241018	123200	137643450	46650	46650	46650	46650	0
367	20241018	123100	137643450	46650	46650	46650	46650	0
368	20241018	123000	137643450	46650	46750	46800	46650	110
369	20241018	122900	132498100	46750	46750	46750	46750	0
370	20241018	122800	132498100	46750	46750	46750	46750	0
371	20241018	122700	132498100	46750	46750	46750	46750	0
372	20241018	122600	132498100	46750	46750	46750	46750	0
373	20241018	122500	132498100	46750	46750	46750	46750	0
374	20241018	122400	132498100	46750	46700	46750	46700	18
375	20241018	122300	131657450	46650	46650	46650	46650	0
376	20241018	122200	131657450	46650	46650	46650	46650	0
377	20241018	122100	131657450	46650	46650	46650	46650	0
378	20241018	122000	131657450	46650	46650	46650	46650	0
379	20241018	121900	131657450	46650	46650	46650	46650	0
380	20241018	121800	131657450	46650	46650	46650	46650	0
381	20241018	121700	131657450	46650	46650	46650	46650	0
382	20241018	121600	131657450	46650	46650	46650	46650	0
383	20241018	121500	131657450	46650	46650	46650	46650	0
384	20241018	121400	131657450	46650	46650	46650	46650	0
385	20241018	121300	131657450	46650	46650	46650	46650	0
386	20241018	121200	131657450	46650	46650	46650	46650	0
387	20241018	121100	131657450	46650	46650	46650	46650	0
388	20241018	121000	131657450	46650	46650	46650	46650	0
389	20241018	120900	131657450	46650	46650	46650	46650	0
390	20241018	120800	131657450	46650	46650	46650	46650	0
391	20241018	120700	131657450	46650	46650	46650	46650	0
392	20241018	120600	131657450	46650	46650	46650	46650	0
393	20241018	120500	131657450	46650	46650	46650	46650	0
394	20241018	120400	131657450	46650	46650	46650	46650	0
395	20241018	120300	131657450	46650	46650	46650	46650	0
396	20241018	120200	131657450	46650	46650	46650	46650	0
397	20241018	120100	131657450	46650	46650	46650	46650	0
398	20241018	120000	131657450	46650	46650	46650	46650	0
399	20241018	115900	131657450	46650	46650	46650	46650	0
400	20241018	115800	131657450	46650	46650	46650	46650	0
401	20241018	115700	131657450	46650	46650	46650	46650	0
402	20241018	115600	131657450	46650	46650	46650	46650	0
403	20241018	115500	131657450	46650	46650	46650	46650	0
404	20241018	115400	131657450	46650	46650	46650	46650	0
405	20241018	115300	131657450	46650	46650	46650	46650	0
406	20241018	115200	131657450	46650	46650	46650	46650	1
407	20241018	115100	131610800	46650	46650	46650	46650	0
408	20241018	115000	131610800	46650	46650	46650	46650	0
409	20241018	114900	131610800	46650	46650	46650	46650	0
410	20241018	114800	131610800	46650	46650	46650	46650	0
411	20241018	114700	131610800	46650	46650	46650	46650	0
412	20241018	114600	131610800	46650	46650	46650	46650	0
413	20241018	114500	131610800	46650	46650	46650	46650	3
414	20241018	114400	131470850	46600	46600	46600	46600	0
415	20241018	114300	131470850	46600	46600	46600	46600	0
416	20241018	114200	131470850	46600	46600	46600	46600	0
417	20241018	114100	131470850	46600	46600	46600	46600	0
418	20241018	114000	131470850	46600	46700	46700	46600	15
419	20241018	113900	130771650	46750	46750	46750	46750	0
420	20241018	113800	130771650	46750	46750	46750	46750	0
421	20241018	113700	130771650	46750	46750	46750	46750	0
422	20241018	113600	130771650	46750	46750	46750	46750	0
423	20241018	113500	130771650	46750	46750	46750	46750	0
424	20241018	113400	130771650	46750	46750	46750	46750	1
425	20241018	113300	130724900	46650	46600	46650	46600	93
426	20241018	113200	126386650	46550	46550	46550	46550	0
427	20241018	113100	126386650	46550	46550	46550	46550	0
428	20241018	113000	126386650	46550	46550	46550	46550	0
429	20241018	112900	126386650	46550	46550	46550	46550	0
430	20241018	112800	126386650	46550	46550	46550	46550	0
431	20241018	112700	126386650	46550	46550	46550	46550	0
432	20241018	112600	126386650	46550	46550	46650	46550	37
433	20241018	112500	124661650	46650	46650	46650	46650	0
434	20241018	112400	124661650	46650	46800	47200	46550	262
435	20241018	112300	112426200	46750	46700	46750	46700	25
436	20241018	112200	111257700	46550	46650	46650	46500	434
437	20241018	112100	91045700	46650	46700	46700	46600	17
438	20241018	112000	90252650	46700	46800	46800	46600	390
439	20241018	111900	72023200	46850	46850	46850	46850	0
440	20241018	111800	72023200	46850	46800	46850	46800	17
441	20241018	111700	71226850	46850	46850	46850	46850	32
442	20241018	111600	69727650	46850	46850	46850	46850	0
443	20241018	111500	69727650	46850	46850	46850	46850	7
444	20241018	111400	69399700	46900	46900	46900	46900	0
445	20241018	111300	69399700	46900	46900	46900	46900	0
446	20241018	111200	69399700	46900	46900	46900	46900	0
447	20241018	111100	69399700	46900	46900	46900	46900	0
448	20241018	111000	69399700	46900	46900	46900	46900	0
449	20241018	110900	69399700	46900	46900	46900	46900	0
450	20241018	110800	69399700	46900	46900	46900	46900	0
451	20241018	110700	69399700	46900	46900	46900	46900	0
452	20241018	110600	69399700	46900	46900	46900	46900	0
453	20241018	110500	69399700	46900	46900	46900	46900	0
454	20241018	110400	69399700	46900	46900	46900	46900	0
455	20241018	110300	69399700	46900	46900	46900	46900	10
456	20241018	110200	68930700	46900	46900	46900	46900	0
457	20241018	110100	68930700	46900	46900	46900	46900	0
458	20241018	110000	68930700	46900	46900	46900	46900	0
459	20241018	105900	68930700	46900	46900	46900	46900	0
460	20241018	105800	68930700	46900	46900	46900	46900	0
461	20241018	105700	68930700	46900	46900	46900	46900	0
462	20241018	105600	68930700	46900	46900	46900	46900	1
463	20241018	105500	68883800	46900	46900	46900	46900	0
464	20241018	105400	68883800	46900	46900	46900	46900	0
465	20241018	105300	68883800	46900	46900	46900	46900	0
466	20241018	105200	68883800	46900	46900	46900	46900	0
467	20241018	105100	68883800	46900	46900	46900	46900	0
468	20241018	105000	68883800	46900	46900	46900	46900	0
469	20241018	104900	68883800	46900	46900	46900	46900	0
470	20241018	104800	68883800	46900	46900	46900	46900	0
471	20241018	104700	68883800	46900	46900	46900	46900	0
472	20241018	104600	68883800	46900	46900	46900	46900	0
473	20241018	104500	68883800	46900	46900	46900	46900	0
474	20241018	104400	68883800	46900	46900	46900	46900	0
475	20241018	104300	68883800	46900	46900	46900	46900	0
476	20241018	104200	68883800	46900	46900	46900	46900	1
477	20241018	104100	68836900	46950	46950	46950	46950	0
478	20241018	104000	68836900	46950	46950	46950	46950	0
479	20241018	103900	68836900	46950	46950	46950	46950	0
480	20241018	103800	68836900	46950	46950	46950	46950	0
481	20241018	103700	68836900	46950	46950	46950	46950	0
482	20241018	103600	68836900	46950	46950	46950	46950	0
483	20241018	103500	68836900	46950	46950	46950	46950	0
484	20241018	103400	68836900	46950	46950	46950	46950	0
485	20241018	103300	68836900	46950	46950	46950	46950	0
486	20241018	103200	68836900	46950	46950	46950	46950	0
487	20241018	103100	68836900	46950	46950	46950	46950	0
488	20241018	103000	68836900	46950	46950	46950	46950	0
489	20241018	102900	68836900	46950	46950	46950	46950	0
490	20241018	102800	68836900	46950	46950	46950	46950	0
491	20241018	102700	68836900	46950	46950	46950	46950	0
492	20241018	102600	68836900	46950	46950	46950	46950	0
493	20241018	102500	68836900	46950	46950	46950	46950	1
494	20241018	102400	68789950	46950	46950	46950	46950	0
495	20241018	102300	68789950	46950	46950	46950	46950	0
496	20241018	102200	68789950	46950	46950	46950	46950	0
497	20241018	102100	68789950	46950	46950	46950	46950	0
498	20241018	102000	68789950	46950	46950	46950	46950	0
499	20241018	101900	68789950	46950	46950	46950	46950	0
500	20241018	101800	68789950	46950	46950	46950	46950	0
501	20241018	101700	68789950	46950	46950	46950	46950	0
502	20241018	101600	68789950	46950	46950	46950	46950	0
503	20241018	101500	68789950	46950	46950	46950	46950	0
504	20241018	101400	68789950	46950	46950	46950	46950	0
505	20241018	101300	68789950	46950	46950	46950	46950	0
506	20241018	101200	68789950	46950	47000	47000	46950	2
507	20241018	101100	68696000	47050	47050	47050	47050	0
508	20241018	101000	68696000	47050	47050	47050	47050	0
509	20241018	100900	68696000	47050	47050	47050	47050	0
510	20241018	100800	68696000	47050	47050	47050	47050	0
511	20241018	100700	68696000	47050	47050	47050	47050	1
512	20241018	100600	68648950	47000	47050	47050	47000	2
513	20241018	100500	68554900	47000	47000	47000	47000	0
514	20241018	100400	68554900	47000	47000	47000	47000	0
515	20241018	100300	68554900	47000	46950	47000	46950	2
516	20241018	100200	68460950	46850	46850	46850	46850	0
517	20241018	100100	68460950	46850	47000	47000	46800	207
518	20241018	100000	58761650	47050	47150	47250	47050	378
519	20241018	095900	40946400	47100	47100	47100	47100	8
520	20241018	095800	40569600	47050	47050	47050	47050	8
521	20241018	095700	40193200	46950	46950	46950	46950	0
522	20241018	095600	40193200	46950	46950	46950	46950	3
523	20241018	095500	40052350	46850	46850	46850	46850	0
524	20241018	095400	40052350	46850	47000	47000	46850	67
525	20241018	095300	36910300	47050	47050	47050	47050	0
526	20241018	095200	36910300	47050	47050	47050	47050	1
527	20241018	095100	36863250	47100	47100	47100	47100	0
528	20241018	095000	36863250	47100	47100	47100	47100	1
529	20241018	094900	36816150	47300	47300	47300	47300	0
530	20241018	094800	36816150	47300	47300	47300	47300	0
531	20241018	094700	36816150	47300	47300	47300	47300	0
532	20241018	094600	36816150	47300	47300	47300	47300	0
533	20241018	094500	36816150	47300	47300	47300	47300	0
534	20241018	094400	36816150	47300	47300	47300	47300	0
535	20241018	094300	36816150	47300	47300	47300	47300	0
536	20241018	094200	36816150	47300	47300	47300	47300	0
537	20241018	094100	36816150	47300	47300	47300	47300	0
538	20241018	094000	36816150	47300	47300	47300	47300	0
539	20241018	093900	36816150	47300	47300	47300	47300	0
540	20241018	093800	36816150	47300	47300	47300	47300	0
541	20241018	093700	36816150	47300	47300	47300	47300	0
542	20241018	093600	36816150	47300	47300	47300	47300	0
543	20241018	093500	36816150	47300	47300	47300	47300	0
544	20241018	093400	36816150	47300	47300	47300	47300	0
545	20241018	093300	36816150	47300	47300	47300	47300	0
546	20241018	093200	36816150	47300	47300	47300	47300	0
547	20241018	093100	36816150	47300	47300	47300	47300	0
548	20241018	093000	36816150	47300	47300	47300	47300	0
549	20241018	092900	36816150	47300	47300	47300	47300	0
550	20241018	092800	36816150	47300	47300	47300	47300	0
551	20241018	092700	36816150	47300	47300	47300	47300	1
552	20241018	092600	36768850	46900	46900	47050	46900	128
553	20241018	092500	30752600	47000	47000	47000	47000	14
554	20241018	092400	30094600	46800	46800	46800	46800	0
555	20241018	092300	30094600	46800	46800	46800	46800	0
556	20241018	092200	30094600	46800	46800	46800	46800	0
557	20241018	092100	30094600	46800	47000	47000	46800	296
558	20241018	092000	16203300	47050	47200	47200	47050	73
559	20241018	091900	12762100	47250	47250	47250	47250	0
560	20241018	091800	12762100	47250	47250	47250	47250	0
561	20241018	091700	12762100	47250	47250	47250	47250	1
562	20241018	091600	12714850	47250	47250	47250	47250	2
563	20241018	091500	12620350	47200	47300	47300	47200	15
564	20241018	091400	11912100	47350	47350	47350	47350	0
565	20241018	091300	11912100	47350	47350	47350	47350	20
566	20241018	091200	10965100	47400	47400	47400	47400	0
567	20241018	091100	10965100	47400	47400	47400	47400	0
568	20241018	091000	10965100	47400	47550	47550	47400	79
569	20241018	090900	7220000	47800	47600	47800	47600	10
570	20241018	090800	6743800	47800	47550	47900	47500	19
571	20241018	090700	5839000	47500	47500	47500	47500	0
572	20241018	090600	5839000	47500	47500	47500	47500	0
573	20241018	090500	5839000	47500	47500	47500	47500	0
574	20241018	090400	5839000	47500	47500	47500	47500	0
575	20241018	090300	5839000	47500	47500	47500	47500	0
576	20241018	090200	5839000	47500	47500	47500	47500	0
577	20241018	090100	5839000	47500	47500	47500	47500	1
578	20241018	090000	5791500	47200	47900	47900	47200	122