KissMeData/078000/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	195300	15533070	9850	9850	9850	9850	66
3	20241015	195200	15533070	9850	9850	9850	9850	0
4	20241015	195100	15533070	9850	9850	9850	9850	0
5	20241015	195000	15533070	9850	9850	9850	9850	0
6	20241015	194900	15533070	9850	9850	9850	9850	0
7	20241015	194800	15533070	9850	9850	9850	9850	0
8	20241015	194700	15533070	9850	9850	9850	9850	0
9	20241015	194600	15533070	9850	9850	9850	9850	0
10	20241015	194500	15533070	9850	9850	9850	9850	0
11	20241015	194400	15533070	9850	9850	9850	9850	0
12	20241015	194300	15533070	9850	9850	9850	9850	0
13	20241015	194200	15533070	9850	9850	9850	9850	0
14	20241015	194100	15533070	9850	9850	9850	9850	0
15	20241015	194000	15533070	9850	9850	9850	9850	0
16	20241015	193900	15533070	9850	9850	9850	9850	0
17	20241015	193800	15533070	9850	9850	9850	9850	0
18	20241015	193700	15533070	9850	9850	9850	9850	0
19	20241015	193600	15533070	9850	9850	9850	9850	0
20	20241015	193500	15533070	9850	9850	9850	9850	0
21	20241015	193400	15533070	9850	9850	9850	9850	0
22	20241015	193300	15533070	9850	9850	9850	9850	0
23	20241015	193200	15533070	9850	9850	9850	9850	0
24	20241015	193100	15533070	9850	9850	9850	9850	0
25	20241015	193000	15533070	9850	9850	9850	9850	0
26	20241015	192900	15533070	9850	9850	9850	9850	0
27	20241015	192800	15533070	9850	9850	9850	9850	0
28	20241015	192700	15533070	9850	9850	9850	9850	0
29	20241015	192600	15533070	9850	9850	9850	9850	0
30	20241015	192500	15533070	9850	9850	9850	9850	0
31	20241015	192400	15533070	9850	9850	9850	9850	0
32	20241015	192300	15533070	9850	9850	9850	9850	66
33	20241015	192200	15533070	9850	9850	9850	9850	0
34	20241015	192100	15533070	9850	9850	9850	9850	0
35	20241015	192000	15533070	9850	9850	9850	9850	0
36	20241015	191900	15533070	9850	9850	9850	9850	0
37	20241015	191800	15533070	9850	9850	9850	9850	0
38	20241015	191700	15533070	9850	9850	9850	9850	0
39	20241015	191600	15533070	9850	9850	9850	9850	0
40	20241015	191500	15533070	9850	9850	9850	9850	0
41	20241015	191400	15533070	9850	9850	9850	9850	0
42	20241015	191300	15533070	9850	9850	9850	9850	0
43	20241015	191200	15533070	9850	9850	9850	9850	0
44	20241015	191100	15533070	9850	9850	9850	9850	0
45	20241015	191000	15533070	9850	9850	9850	9850	0
46	20241015	190900	15533070	9850	9850	9850	9850	0
47	20241015	190800	15533070	9850	9850	9850	9850	0
48	20241015	190700	15533070	9850	9850	9850	9850	0
49	20241015	190600	15533070	9850	9850	9850	9850	0
50	20241015	190500	15533070	9850	9850	9850	9850	0
51	20241015	190400	15533070	9850	9850	9850	9850	0
52	20241015	190300	15533070	9850	9850	9850	9850	0
53	20241015	190200	15533070	9850	9850	9850	9850	0
54	20241015	190100	15533070	9850	9850	9850	9850	0
55	20241015	190000	15533070	9850	9850	9850	9850	0
56	20241015	185900	15533070	9850	9850	9850	9850	0
57	20241015	185800	15533070	9850	9850	9850	9850	0
58	20241015	185700	15533070	9850	9850	9850	9850	0
59	20241015	185600	15533070	9850	9850	9850	9850	0
60	20241015	185500	15533070	9850	9850	9850	9850	0
61	20241015	185400	15533070	9850	9850	9850	9850	0
62	20241015	185300	15533070	9850	9850	9850	9850	66
63	20241015	185200	15533070	9850	9850	9850	9850	0
64	20241015	185100	15533070	9850	9850	9850	9850	0
65	20241015	185000	15533070	9850	9850	9850	9850	0
66	20241015	184900	15533070	9850	9850	9850	9850	0
67	20241015	184800	15533070	9850	9850	9850	9850	0
68	20241015	184700	15533070	9850	9850	9850	9850	0
69	20241015	184600	15533070	9850	9850	9850	9850	0
70	20241015	184500	15533070	9850	9850	9850	9850	0
71	20241015	184400	15533070	9850	9850	9850	9850	0
72	20241015	184300	15533070	9850	9850	9850	9850	0
73	20241015	184200	15533070	9850	9850	9850	9850	0
74	20241015	184100	15533070	9850	9850	9850	9850	0
75	20241015	184000	15533070	9850	9850	9850	9850	0
76	20241015	183900	15533070	9850	9850	9850	9850	0
77	20241015	183800	15533070	9850	9850	9850	9850	0
78	20241015	183700	15533070	9850	9850	9850	9850	0
79	20241015	183600	15533070	9850	9850	9850	9850	0
80	20241015	183500	15533070	9850	9850	9850	9850	0
81	20241015	183400	15533070	9850	9850	9850	9850	0
82	20241015	183300	15533070	9850	9850	9850	9850	0
83	20241015	183200	15533070	9850	9850	9850	9850	0
84	20241015	183100	15533070	9850	9850	9850	9850	0
85	20241015	183000	15533070	9850	9850	9850	9850	0
86	20241015	182900	15533070	9850	9850	9850	9850	0
87	20241015	182800	15533070	9850	9850	9850	9850	0
88	20241015	182700	15533070	9850	9850	9850	9850	0
89	20241015	182600	15533070	9850	9850	9850	9850	0
90	20241015	182500	15533070	9850	9850	9850	9850	0
91	20241015	182400	15533070	9850	9850	9850	9850	0
92	20241015	182300	15533070	9850	9850	9850	9850	66
93	20241015	182200	15533070	9850	9850	9850	9850	0
94	20241015	182100	15533070	9850	9850	9850	9850	0
95	20241015	182000	15533070	9850	9850	9850	9850	0
96	20241015	181900	15533070	9850	9850	9850	9850	0
97	20241015	181800	15533070	9850	9850	9850	9850	0
98	20241015	181700	15533070	9850	9850	9850	9850	0
99	20241015	181600	15533070	9850	9850	9850	9850	0
100	20241015	181500	15533070	9850	9850	9850	9850	0
101	20241015	181400	15533070	9850	9850	9850	9850	0
102	20241015	181300	15533070	9850	9850	9850	9850	0
103	20241015	181200	15533070	9850	9850	9850	9850	0
104	20241015	181100	15533070	9850	9850	9850	9850	0
105	20241015	181000	15533070	9850	9850	9850	9850	0
106	20241015	180900	15533070	9850	9850	9850	9850	0
107	20241015	180800	15533070	9850	9850	9850	9850	0
108	20241015	180700	15533070	9850	9850	9850	9850	0
109	20241015	180600	15533070	9850	9850	9850	9850	0
110	20241015	180500	15533070	9850	9850	9850	9850	0
111	20241015	180400	15533070	9850	9850	9850	9850	0
112	20241015	180300	15533070	9850	9850	9850	9850	0
113	20241015	180200	15533070	9850	9850	9850	9850	0
114	20241015	180100	15533070	9850	9850	9850	9850	0
115	20241015	180000	15533070	9850	9850	9850	9850	0
116	20241015	175900	15533070	9850	9850	9850	9850	0
117	20241015	175800	15533070	9850	9850	9850	9850	0
118	20241015	175700	15533070	9850	9850	9850	9850	0
119	20241015	175600	15533070	9850	9850	9850	9850	0
120	20241015	175500	15533070	9850	9850	9850	9850	0
121	20241015	175400	15533070	9850	9850	9850	9850	0
122	20241015	175300	15533070	9850	9850	9850	9850	66
123	20241015	175200	15533070	9850	9850	9850	9850	0
124	20241015	175100	15533070	9850	9850	9850	9850	0
125	20241015	175000	15533070	9850	9850	9850	9850	0
126	20241015	174900	15533070	9850	9850	9850	9850	0
127	20241015	174800	15533070	9850	9850	9850	9850	0
128	20241015	174700	15533070	9850	9850	9850	9850	0
129	20241015	174600	15533070	9850	9850	9850	9850	0
130	20241015	174500	15533070	9850	9850	9850	9850	0
131	20241015	174400	15533070	9850	9850	9850	9850	0
132	20241015	174300	15533070	9850	9850	9850	9850	0
133	20241015	174200	15533070	9850	9850	9850	9850	0
134	20241015	174100	15533070	9850	9850	9850	9850	0
135	20241015	174000	15533070	9850	9850	9850	9850	0
136	20241015	173900	15533070	9850	9850	9850	9850	0
137	20241015	173800	15533070	9850	9850	9850	9850	0
138	20241015	173700	15533070	9850	9850	9850	9850	0
139	20241015	173600	15533070	9850	9850	9850	9850	0
140	20241015	173500	15533070	9850	9850	9850	9850	0
141	20241015	173400	15533070	9850	9850	9850	9850	0
142	20241015	173300	15533070	9850	9850	9850	9850	0
143	20241015	173200	15533070	9850	9850	9850	9850	0
144	20241015	173100	15533070	9850	9850	9850	9850	0
145	20241015	173000	15533070	9850	9850	9850	9850	0
146	20241015	172900	15533070	9850	9850	9850	9850	0
147	20241015	172800	15533070	9850	9850	9850	9850	0
148	20241015	172700	15533070	9850	9850	9850	9850	0
149	20241015	172600	15533070	9850	9850	9850	9850	0
150	20241015	172500	15533070	9850	9850	9850	9850	0
151	20241015	172400	15533070	9850	9850	9850	9850	0
152	20241015	172300	15533070	9850	9850	9850	9850	66
153	20241015	172200	15533070	9850	9850	9850	9850	0
154	20241015	172100	15533070	9850	9850	9850	9850	0
155	20241015	172000	15533070	9850	9850	9850	9850	0
156	20241015	171900	15533070	9850	9850	9850	9850	0
157	20241015	171800	15533070	9850	9850	9850	9850	0
158	20241015	171700	15533070	9850	9850	9850	9850	0
159	20241015	171600	15533070	9850	9850	9850	9850	0
160	20241015	171500	15533070	9850	9850	9850	9850	0
161	20241015	171400	15533070	9850	9850	9850	9850	0
162	20241015	171300	15533070	9850	9850	9850	9850	0
163	20241015	171200	15533070	9850	9850	9850	9850	0
164	20241015	171100	15533070	9850	9850	9850	9850	0
165	20241015	171000	15533070	9850	9850	9850	9850	0
166	20241015	170900	15533070	9850	9850	9850	9850	0
167	20241015	170800	15533070	9850	9850	9850	9850	0
168	20241015	170700	15533070	9850	9850	9850	9850	0
169	20241015	170600	15533070	9850	9850	9850	9850	0
170	20241015	170500	15533070	9850	9850	9850	9850	0
171	20241015	170400	15533070	9850	9850	9850	9850	0
172	20241015	170300	15533070	9850	9850	9850	9850	0
173	20241015	170200	15533070	9850	9850	9850	9850	0
174	20241015	170100	15533070	9850	9850	9850	9850	0
175	20241015	170000	15533070	9850	9850	9850	9850	0
176	20241015	165900	15533070	9850	9850	9850	9850	0
177	20241015	165800	15533070	9850	9850	9850	9850	0
178	20241015	165700	15533070	9850	9850	9850	9850	0
179	20241015	165600	15533070	9850	9850	9850	9850	0
180	20241015	165500	15533070	9850	9850	9850	9850	0
181	20241015	165400	15533070	9850	9850	9850	9850	0
182	20241015	165300	15533070	9850	9850	9850	9850	66
183	20241015	165200	15533070	9850	9850	9850	9850	0
184	20241015	165100	15533070	9850	9850	9850	9850	0
185	20241015	165000	15533070	9850	9850	9850	9850	0
186	20241015	164900	15533070	9850	9850	9850	9850	0
187	20241015	164800	15533070	9850	9850	9850	9850	0
188	20241015	164700	15533070	9850	9850	9850	9850	0
189	20241015	164600	15533070	9850	9850	9850	9850	0
190	20241015	164500	15533070	9850	9850	9850	9850	0
191	20241015	164400	15533070	9850	9850	9850	9850	0
192	20241015	164300	15533070	9850	9850	9850	9850	0
193	20241015	164200	15533070	9850	9850	9850	9850	0
194	20241015	164100	15533070	9850	9850	9850	9850	0
195	20241015	164000	15533070	9850	9850	9850	9850	0
196	20241015	163900	15533070	9850	9850	9850	9850	0
197	20241015	163800	15533070	9850	9850	9850	9850	0
198	20241015	163700	15533070	9850	9850	9850	9850	0
199	20241015	163600	15533070	9850	9850	9850	9850	0
200	20241015	163500	15533070	9850	9850	9850	9850	0
201	20241015	163400	15533070	9850	9850	9850	9850	0
202	20241015	163300	15533070	9850	9850	9850	9850	0
203	20241015	163200	15533070	9850	9850	9850	9850	0
204	20241015	163100	15533070	9850	9850	9850	9850	0
205	20241015	163000	15533070	9850	9850	9850	9850	0
206	20241015	162900	15533070	9850	9850	9850	9850	0
207	20241015	162800	15533070	9850	9850	9850	9850	0
208	20241015	162700	15533070	9850	9850	9850	9850	0
209	20241015	162600	15533070	9850	9850	9850	9850	0
210	20241015	162500	15533070	9850	9850	9850	9850	0
211	20241015	162400	15533070	9850	9850	9850	9850	0
212	20241015	162300	15533070	9850	9850	9850	9850	66
213	20241015	162200	15533070	9850	9850	9850	9850	0
214	20241015	162100	15533070	9850	9850	9850	9850	0
215	20241015	162000	15533070	9850	9850	9850	9850	0
216	20241015	161900	15533070	9850	9850	9850	9850	0
217	20241015	161800	15533070	9850	9850	9850	9850	0
218	20241015	161700	15533070	9850	9850	9850	9850	0
219	20241015	161600	15533070	9850	9850	9850	9850	0
220	20241015	161500	15533070	9850	9850	9850	9850	0
221	20241015	161400	15533070	9850	9850	9850	9850	0
222	20241015	161300	15533070	9850	9850	9850	9850	0
223	20241015	161200	15533070	9850	9850	9850	9850	0
224	20241015	161100	15533070	9850	9850	9850	9850	0
225	20241015	161000	15533070	9850	9850	9850	9850	0
226	20241015	160900	15533070	9850	9850	9850	9850	0
227	20241015	160800	15533070	9850	9850	9850	9850	0
228	20241015	160700	15533070	9850	9850	9850	9850	0
229	20241015	160600	15533070	9850	9850	9850	9850	0
230	20241015	160500	15533070	9850	9850	9850	9850	0
231	20241015	160400	15533070	9850	9850	9850	9850	0
232	20241015	160300	15533070	9850	9850	9850	9850	0
233	20241015	160200	15533070	9850	9850	9850	9850	0
234	20241015	160100	15533070	9850	9850	9850	9850	0
235	20241015	160000	15533070	9850	9850	9850	9850	0
236	20241015	155900	15533070	9850	9850	9850	9850	0
237	20241015	155800	15533070	9850	9850	9850	9850	0
238	20241015	155700	15533070	9850	9850	9850	9850	0
239	20241015	155600	15533070	9850	9850	9850	9850	0
240	20241015	155500	15533070	9850	9850	9850	9850	0
241	20241015	155400	15533070	9850	9850	9850	9850	0
242	20241015	155300	15533070	9850	9850	9850	9850	66
243	20241015	155200	15533070	9850	9850	9850	9850	0
244	20241015	155100	15533070	9850	9850	9850	9850	0
245	20241015	155000	15533070	9850	9850	9850	9850	0
246	20241015	154900	15533070	9850	9850	9850	9850	0
247	20241015	154800	15533070	9850	9850	9850	9850	0
248	20241015	154700	15533070	9850	9850	9850	9850	0
249	20241015	154600	15533070	9850	9850	9850	9850	0
250	20241015	154500	15533070	9850	9850	9850	9850	0
251	20241015	154400	15533070	9850	9850	9850	9850	0
252	20241015	154300	15533070	9850	9850	9850	9850	0
253	20241015	154200	15533070	9850	9850	9850	9850	0
254	20241015	154100	15533070	9850	9850	9850	9850	0
255	20241015	154000	15533070	9850	9850	9850	9850	0
256	20241015	153900	15533070	9850	9850	9850	9850	0
257	20241015	153800	15533070	9850	9850	9850	9850	0
258	20241015	153700	15533070	9850	9850	9850	9850	0
259	20241015	153600	15533070	9850	9850	9850	9850	0
260	20241015	153500	15533070	9850	9850	9850	9850	0
261	20241015	153400	15533070	9850	9850	9850	9850	0
262	20241015	153300	15533070	9850	9850	9850	9850	0
263	20241015	153200	15533070	9850	9850	9850	9850	0
264	20241015	153100	15533070	9850	9850	9850	9850	0
265	20241015	153000	15533070	9850	9850	9850	9850	66
266	20241015	152900	14882970	9820	9820	9820	9820	0
267	20241015	152800	14882970	9820	9820	9820	9820	0
268	20241015	152700	14882970	9820	9820	9820	9820	0
269	20241015	152600	14882970	9820	9820	9820	9820	0
270	20241015	152500	14882970	9820	9820	9820	9820	0
271	20241015	152400	14882970	9820	9820	9820	9820	0
272	20241015	152300	14882970	9820	9820	9820	9820	0
273	20241015	152200	14882970	9820	9820	9820	9820	0
274	20241015	152100	14882970	9820	9820	9820	9820	0
275	20241015	152000	14882970	9820	9820	9820	9820	0
276	20241015	151900	14882970	9820	9820	9820	9820	0
277	20241015	151800	14882970	9820	9820	9820	9820	1
278	20241015	151700	14873150	9820	9820	9820	9820	2
279	20241015	151600	14853510	9820	9820	9820	9820	0
280	20241015	151500	14853510	9820	9810	9820	9810	12
281	20241015	151400	14735710	9810	9810	9810	9810	0
282	20241015	151300	14735710	9810	9810	9810	9810	1
283	20241015	151200	14725900	9810	9810	9810	9810	1
284	20241015	151100	14716090	9820	9820	9820	9820	1
285	20241015	151000	14706270	9810	9810	9810	9810	4
286	20241015	150900	14667030	9820	9820	9820	9820	1
287	20241015	150800	14657210	9820	9820	9820	9820	1
288	20241015	150700	14647390	9820	9820	9820	9820	0
289	20241015	150600	14647390	9820	9820	9820	9820	1
290	20241015	150500	14637570	9820	9820	9820	9820	3
291	20241015	150400	14608110	9810	9820	9820	9810	2
292	20241015	150300	14588480	9810	9810	9810	9810	1
293	20241015	150200	14578670	9810	9810	9810	9810	1
294	20241015	150100	14568860	9820	9810	9820	9810	10
295	20241015	150000	14470670	9800	9800	9800	9800	1
296	20241015	145900	14460870	9790	9790	9790	9790	0
297	20241015	145800	14460870	9790	9790	9790	9790	1
298	20241015	145700	14451080	9780	9780	9780	9780	0
299	20241015	145600	14451080	9780	9780	9780	9780	0
300	20241015	145500	14451080	9780	9780	9780	9780	1
301	20241015	145400	14441300	9770	9770	9770	9770	0
302	20241015	145300	14441300	9770	9770	9770	9770	1
303	20241015	145200	14431530	9760	9760	9760	9760	0
304	20241015	145100	14431530	9760	9760	9760	9760	1
305	20241015	145000	14421770	9810	9760	9810	9760	20
306	20241015	144900	14226040	9750	9770	9770	9750	37
307	20241015	144800	13865260	9780	9780	9780	9780	1
308	20241015	144700	13855480	9780	9780	9780	9780	0
309	20241015	144600	13855480	9780	9780	9780	9780	2
310	20241015	144500	13835920	9780	9780	9780	9780	2
311	20241015	144400	13816360	9780	9780	9780	9780	0
312	20241015	144300	13816360	9780	9780	9780	9780	0
313	20241015	144200	13816360	9780	9770	9780	9770	2
314	20241015	144100	13796810	9780	9780	9780	9780	0
315	20241015	144000	13796810	9780	9800	9800	9780	11
316	20241015	143900	13689210	9780	9820	9820	9780	233
317	20241015	143800	11409750	9820	9820	9820	9820	2
318	20241015	143700	11390110	9820	9820	9820	9820	1
319	20241015	143600	11380290	9820	9820	9820	9820	1
320	20241015	143500	11370470	9820	9820	9820	9820	2
321	20241015	143400	11350830	9820	9820	9820	9820	0
322	20241015	143300	11350830	9820	9820	9820	9820	1
323	20241015	143200	11341010	9820	9820	9820	9820	2
324	20241015	143100	11321370	9820	9820	9820	9820	0
325	20241015	143000	11321370	9820	9820	9820	9820	2
326	20241015	142900	11301730	9820	9820	9820	9820	0
327	20241015	142800	11301730	9820	9820	9820	9820	3
328	20241015	142700	11272270	9820	9820	9820	9820	1
329	20241015	142600	11262450	9820	9820	9820	9820	1
330	20241015	142500	11252630	9820	9820	9820	9820	0
331	20241015	142400	11252630	9820	9820	9820	9820	1
332	20241015	142300	11242810	9820	9820	9820	9820	2
333	20241015	142200	11223170	9820	9820	9820	9820	3
334	20241015	142100	11193710	9820	9820	9820	9820	0
335	20241015	142000	11193710	9820	9820	9820	9820	0
336	20241015	141900	11193710	9820	9820	9820	9820	2
337	20241015	141800	11174070	9820	9820	9820	9820	0
338	20241015	141700	11174070	9820	9820	9820	9820	1
339	20241015	141600	11164250	9800	9800	9800	9800	0
340	20241015	141500	11164250	9800	9800	9800	9800	1
341	20241015	141400	11154450	9780	9780	9780	9780	0
342	20241015	141300	11154450	9780	9780	9780	9780	1
343	20241015	141200	11144670	9770	9770	9770	9770	0
344	20241015	141100	11144670	9770	9770	9770	9770	1
345	20241015	141000	11134900	9800	9820	9820	9800	5
346	20241015	140900	11085840	9820	9820	9820	9820	0
347	20241015	140800	11085840	9820	9820	9820	9820	1
348	20241015	140700	11076020	9820	9820	9820	9820	1
349	20241015	140600	11066200	9820	9820	9820	9820	3
350	20241015	140500	11036740	9820	9820	9820	9820	0
351	20241015	140400	11036740	9820	9820	9820	9820	2
352	20241015	140300	11017100	9820	9820	9820	9820	0
353	20241015	140200	11017100	9820	9820	9820	9820	0
354	20241015	140100	11017100	9820	9820	9820	9820	3
355	20241015	140000	10987640	9820	9820	9820	9820	2
356	20241015	135900	10968000	9820	9820	9820	9820	0
357	20241015	135800	10968000	9820	9820	9820	9820	0
358	20241015	135700	10968000	9820	9820	9820	9820	1
359	20241015	135600	10958180	9810	9810	9810	9810	1
360	20241015	135500	10948370	9810	9810	9810	9810	1
361	20241015	135400	10938560	9800	9800	9800	9800	0
362	20241015	135300	10938560	9800	9800	9800	9800	1
363	20241015	135200	10928760	9800	9800	9800	9800	1
364	20241015	135100	10918960	9800	9800	9800	9800	1
365	20241015	135000	10909160	9810	9810	9810	9810	1
366	20241015	134900	10899350	9790	9790	9790	9790	0
367	20241015	134800	10899350	9790	9790	9790	9790	0
368	20241015	134700	10899350	9790	9790	9790	9790	1
369	20241015	134600	10889560	9790	9790	9790	9790	1
370	20241015	134500	10879770	9780	9780	9780	9780	0
371	20241015	134400	10879770	9780	9780	9780	9780	1
372	20241015	134300	10869990	9780	9780	9780	9780	1
373	20241015	134200	10860210	9780	9780	9780	9780	1
374	20241015	134100	10850430	9770	9790	9790	9770	17
375	20241015	134000	10684310	9800	9800	9800	9800	0
376	20241015	133900	10684310	9800	9800	9800	9800	1
377	20241015	133800	10674510	9800	9800	9800	9800	1
378	20241015	133700	10664710	9800	9800	9800	9800	1
379	20241015	133600	10654910	9780	9780	9780	9780	0
380	20241015	133500	10654910	9780	9780	9780	9780	0
381	20241015	133400	10654910	9780	9780	9780	9780	1
382	20241015	133300	10645130	9780	9780	9780	9780	1
383	20241015	133200	10635350	9770	9790	9790	9770	2
384	20241015	133100	10615790	9770	9770	9770	9770	0
385	20241015	133000	10615790	9770	9770	9770	9770	0
386	20241015	132900	10615790	9770	9770	9770	9770	2
387	20241015	132800	10596250	9750	9750	9750	9750	0
388	20241015	132700	10596250	9750	9750	9750	9750	0
389	20241015	132600	10596250	9750	9750	9750	9750	5
390	20241015	132500	10547500	9740	9740	9740	9720	424
391	20241015	132400	6417780	9740	9740	9740	9740	1
392	20241015	132300	6408040	9740	9740	9740	9730	3
393	20241015	132200	6378830	9740	9740	9740	9730	3
394	20241015	132100	6349620	9740	9740	9740	9740	0
395	20241015	132000	6349620	9740	9740	9740	9740	1
396	20241015	131900	6339880	9740	9740	9740	9740	2
397	20241015	131800	6320400	9740	9740	9740	9740	0
398	20241015	131700	6320400	9740	9740	9740	9740	0
399	20241015	131600	6320400	9740	9740	9740	9740	0
400	20241015	131500	6320400	9740	9740	9740	9740	0
401	20241015	131400	6320400	9740	9740	9740	9740	0
402	20241015	131300	6320400	9740	9740	9740	9740	0
403	20241015	131200	6320400	9740	9740	9740	9740	0
404	20241015	131100	6320400	9740	9740	9740	9740	0
405	20241015	131000	6320400	9740	9740	9740	9740	0
406	20241015	130900	6320400	9740	9740	9740	9740	0
407	20241015	130800	6320400	9740	9740	9740	9740	0
408	20241015	130700	6320400	9740	9740	9740	9740	0
409	20241015	130600	6320400	9740	9740	9740	9740	0
410	20241015	130500	6320400	9740	9740	9740	9740	0
411	20241015	130400	6320400	9740	9740	9740	9740	0
412	20241015	130300	6320400	9740	9740	9740	9740	0
413	20241015	130200	6320400	9740	9740	9740	9740	0
414	20241015	130100	6320400	9740	9740	9740	9740	0
415	20241015	130000	6320400	9740	9740	9740	9740	0
416	20241015	125900	6320400	9740	9740	9740	9740	0
417	20241015	125800	6320400	9740	9740	9740	9740	0
418	20241015	125700	6320400	9740	9740	9740	9740	0
419	20241015	125600	6320400	9740	9740	9740	9740	0
420	20241015	125500	6320400	9740	9740	9740	9740	0
421	20241015	125400	6320400	9740	9740	9740	9740	0
422	20241015	125300	6320400	9740	9740	9740	9740	10
423	20241015	125200	6223000	9730	9730	9730	9730	0
424	20241015	125100	6223000	9730	9730	9730	9730	0
425	20241015	125000	6223000	9730	9730	9730	9730	0
426	20241015	124900	6223000	9730	9730	9730	9730	0
427	20241015	124800	6223000	9730	9730	9730	9730	0
428	20241015	124700	6223000	9730	9730	9730	9730	0
429	20241015	124600	6223000	9730	9730	9730	9730	0
430	20241015	124500	6223000	9730	9730	9730	9730	0
431	20241015	124400	6223000	9730	9730	9730	9730	0
432	20241015	124300	6223000	9730	9730	9730	9730	0
433	20241015	124200	6223000	9730	9730	9730	9730	0
434	20241015	124100	6223000	9730	9730	9730	9730	0
435	20241015	124000	6223000	9730	9730	9730	9730	0
436	20241015	123900	6223000	9730	9730	9730	9730	0
437	20241015	123800	6223000	9730	9730	9730	9730	0
438	20241015	123700	6223000	9730	9730	9730	9730	0
439	20241015	123600	6223000	9730	9730	9730	9730	0
440	20241015	123500	6223000	9730	9730	9730	9730	0
441	20241015	123400	6223000	9730	9730	9730	9730	0
442	20241015	123300	6223000	9730	9730	9730	9730	0
443	20241015	123200	6223000	9730	9730	9730	9730	0
444	20241015	123100	6223000	9730	9730	9730	9730	0
445	20241015	123000	6223000	9730	9730	9730	9730	0
446	20241015	122900	6223000	9730	9730	9730	9730	0
447	20241015	122800	6223000	9730	9730	9730	9730	0
448	20241015	122700	6223000	9730	9730	9730	9730	0
449	20241015	122600	6223000	9730	9730	9730	9730	1
450	20241015	122500	6213270	9730	9730	9730	9730	9
451	20241015	122400	6125700	9720	9720	9720	9720	0
452	20241015	122300	6125700	9720	9720	9720	9720	0
453	20241015	122200	6125700	9720	9720	9720	9720	0
454	20241015	122100	6125700	9720	9720	9720	9720	0
455	20241015	122000	6125700	9720	9720	9720	9720	0
456	20241015	121900	6125700	9720	9720	9720	9720	0
457	20241015	121800	6125700	9720	9720	9720	9720	0
458	20241015	121700	6125700	9720	9720	9720	9720	0
459	20241015	121600	6125700	9720	9720	9720	9720	0
460	20241015	121500	6125700	9720	9720	9720	9720	0
461	20241015	121400	6125700	9720	9720	9720	9720	0
462	20241015	121300	6125700	9720	9720	9720	9720	0
463	20241015	121200	6125700	9720	9720	9720	9720	0
464	20241015	121100	6125700	9720	9720	9720	9720	0
465	20241015	121000	6125700	9720	9720	9720	9720	0
466	20241015	120900	6125700	9720	9720	9720	9720	0
467	20241015	120800	6125700	9720	9720	9720	9720	0
468	20241015	120700	6125700	9720	9720	9720	9720	0
469	20241015	120600	6125700	9720	9720	9720	9720	0
470	20241015	120500	6125700	9720	9720	9720	9720	0
471	20241015	120400	6125700	9720	9720	9720	9720	0
472	20241015	120300	6125700	9720	9720	9720	9720	0
473	20241015	120200	6125700	9720	9720	9720	9720	0
474	20241015	120100	6125700	9720	9720	9720	9720	0
475	20241015	120000	6125700	9720	9740	9740	9720	8
476	20241015	115900	6047810	9740	9740	9740	9740	0
477	20241015	115800	6047810	9740	9740	9740	9740	0
478	20241015	115700	6047810	9740	9740	9740	9740	0
479	20241015	115600	6047810	9740	9740	9740	9740	0
480	20241015	115500	6047810	9740	9740	9740	9740	0
481	20241015	115400	6047810	9740	9740	9740	9740	0
482	20241015	115300	6047810	9740	9740	9740	9740	0
483	20241015	115200	6047810	9740	9740	9740	9740	0
484	20241015	115100	6047810	9740	9740	9740	9740	0
485	20241015	115000	6047810	9740	9740	9740	9740	0
486	20241015	114900	6047810	9740	9740	9740	9740	0
487	20241015	114800	6047810	9740	9740	9740	9740	7
488	20241015	114700	5979630	9740	9740	9740	9740	0
489	20241015	114600	5979630	9740	9740	9740	9740	0
490	20241015	114500	5979630	9740	9740	9740	9740	0
491	20241015	114400	5979630	9740	9740	9740	9740	0
492	20241015	114300	5979630	9740	9740	9740	9740	0
493	20241015	114200	5979630	9740	9740	9740	9740	0
494	20241015	114100	5979630	9740	9740	9740	9740	0
495	20241015	114000	5979630	9740	9740	9740	9740	0
496	20241015	113900	5979630	9740	9740	9740	9740	0
497	20241015	113800	5979630	9740	9740	9740	9740	0
498	20241015	113700	5979630	9740	9740	9740	9740	0
499	20241015	113600	5979630	9740	9740	9740	9740	0
500	20241015	113500	5979630	9740	9740	9740	9740	0
501	20241015	113400	5979630	9740	9740	9740	9740	0
502	20241015	113300	5979630	9740	9740	9740	9740	0
503	20241015	113200	5979630	9740	9740	9740	9740	0
504	20241015	113100	5979630	9740	9770	9770	9740	33
505	20241015	113000	5657300	9750	9750	9750	9750	0
506	20241015	112900	5657300	9750	9750	9750	9750	0
507	20241015	112800	5657300	9750	9750	9750	9750	0
508	20241015	112700	5657300	9750	9750	9750	9750	0
509	20241015	112600	5657300	9750	9750	9750	9750	0
510	20241015	112500	5657300	9750	9750	9750	9750	0
511	20241015	112400	5657300	9750	9750	9750	9750	0
512	20241015	112300	5657300	9750	9750	9750	9750	3
513	20241015	112200	5628050	9750	9750	9750	9750	0
514	20241015	112100	5628050	9750	9750	9750	9750	0
515	20241015	112000	5628050	9750	9750	9750	9750	0
516	20241015	111900	5628050	9750	9750	9750	9750	0
517	20241015	111800	5628050	9750	9750	9750	9750	0
518	20241015	111700	5628050	9750	9750	9750	9750	0
519	20241015	111600	5628050	9750	9750	9750	9750	0
520	20241015	111500	5628050	9750	9750	9750	9750	0
521	20241015	111400	5628050	9750	9750	9750	9750	0
522	20241015	111300	5628050	9750	9750	9750	9750	0
523	20241015	111200	5628050	9750	9750	9750	9750	0
524	20241015	111100	5628050	9750	9750	9750	9750	0
525	20241015	111000	5628050	9750	9750	9750	9750	1
526	20241015	110900	5618300	9750	9750	9750	9750	0
527	20241015	110800	5618300	9750	9750	9750	9750	0
528	20241015	110700	5618300	9750	9750	9750	9750	0
529	20241015	110600	5618300	9750	9750	9750	9750	0
530	20241015	110500	5618300	9750	9750	9750	9750	0
531	20241015	110400	5618300	9750	9750	9750	9750	0
532	20241015	110300	5618300	9750	9750	9750	9750	0
533	20241015	110200	5618300	9750	9750	9750	9750	0
534	20241015	110100	5618300	9750	9750	9750	9750	0
535	20241015	110000	5618300	9750	9750	9750	9750	0
536	20241015	105900	5618300	9750	9750	9750	9750	0
537	20241015	105800	5618300	9750	9750	9750	9750	0
538	20241015	105700	5618300	9750	9750	9750	9750	0
539	20241015	105600	5618300	9750	9750	9750	9750	0
540	20241015	105500	5618300	9750	9750	9750	9750	0
541	20241015	105400	5618300	9750	9750	9750	9750	0
542	20241015	105300	5618300	9750	9750	9750	9750	0
543	20241015	105200	5618300	9750	9750	9750	9750	0
544	20241015	105100	5618300	9750	9750	9750	9750	0
545	20241015	105000	5618300	9750	9750	9750	9750	0
546	20241015	104900	5618300	9750	9750	9750	9750	0
547	20241015	104800	5618300	9750	9750	9750	9750	0
548	20241015	104700	5618300	9750	9770	9770	9750	400
549	20241015	104600	1718170	9800	9800	9800	9800	0
550	20241015	104500	1718170	9800	9800	9800	9800	0
551	20241015	104400	1718170	9800	9800	9800	9800	0
552	20241015	104300	1718170	9800	9800	9800	9800	0
553	20241015	104200	1718170	9800	9800	9800	9800	0
554	20241015	104100	1718170	9800	9800	9800	9800	0
555	20241015	104000	1718170	9800	9800	9800	9800	0
556	20241015	103900	1718170	9800	9800	9800	9800	0
557	20241015	103800	1718170	9800	9800	9800	9800	0
558	20241015	103700	1718170	9800	9800	9800	9800	0
559	20241015	103600	1718170	9800	9800	9800	9800	0
560	20241015	103500	1718170	9800	9800	9800	9800	0
561	20241015	103400	1718170	9800	9800	9800	9800	0
562	20241015	103300	1718170	9800	9800	9800	9800	0
563	20241015	103200	1718170	9800	9800	9800	9800	0
564	20241015	103100	1718170	9800	9800	9800	9800	0
565	20241015	103000	1718170	9800	9800	9800	9800	0
566	20241015	102900	1718170	9800	9800	9800	9800	0
567	20241015	102800	1718170	9800	9800	9800	9800	0
568	20241015	102700	1718170	9800	9800	9800	9800	0
569	20241015	102600	1718170	9800	9800	9800	9800	0
570	20241015	102500	1718170	9800	9800	9800	9800	0
571	20241015	102400	1718170	9800	9800	9800	9800	0
572	20241015	102300	1718170	9800	9800	9800	9800	0
573	20241015	102200	1718170	9800	9800	9800	9800	0
574	20241015	102100	1718170	9800	9800	9800	9800	0
575	20241015	102000	1718170	9800	9800	9800	9800	0
576	20241015	101900	1718170	9800	9800	9800	9800	0
577	20241015	101800	1718170	9800	9800	9800	9800	0
578	20241015	101700	1718170	9800	9800	9800	9800	0
579	20241015	101600	1718170	9800	9800	9800	9800	0
580	20241015	101500	1718170	9800	9800	9800	9800	0
581	20241015	101400	1718170	9800	9800	9800	9800	0
582	20241015	101300	1718170	9800	9800	9800	9800	0
583	20241015	101200	1718170	9800	9800	9800	9800	0
584	20241015	101100	1718170	9800	9800	9800	9800	0
585	20241015	101000	1718170	9800	9800	9800	9800	0
586	20241015	100900	1718170	9800	9800	9800	9800	0
587	20241015	100800	1718170	9800	9800	9800	9800	0
588	20241015	100700	1718170	9800	9800	9800	9800	0
589	20241015	100600	1718170	9800	9800	9800	9800	0
590	20241015	100500	1718170	9800	9800	9800	9800	0
591	20241015	100400	1718170	9800	9800	9800	9800	0
592	20241015	100300	1718170	9800	9800	9800	9800	0
593	20241015	100200	1718170	9800	9800	9800	9800	0
594	20241015	100100	1718170	9800	9800	9800	9800	0
595	20241015	100000	1718170	9800	9800	9800	9800	0
596	20241015	095900	1718170	9800	9800	9800	9800	0
597	20241015	095800	1718170	9800	9800	9800	9800	0
598	20241015	095700	1718170	9800	9800	9800	9800	0
599	20241015	095600	1718170	9800	9800	9800	9800	0
600	20241015	095500	1718170	9800	9800	9800	9800	0
601	20241015	095400	1718170	9800	9800	9800	9800	0
602	20241015	095300	1718170	9800	9770	9800	9770	21
603	20241015	095200	1512400	9760	9760	9760	9760	0
604	20241015	095100	1512400	9760	9760	9760	9760	0
605	20241015	095000	1512400	9760	9760	9760	9760	0
606	20241015	094900	1512400	9760	9760	9760	9760	0
607	20241015	094800	1512400	9760	9780	9780	9760	21
608	20241015	094700	1307170	9800	9800	9800	9800	1
609	20241015	094600	1297370	9800	9800	9800	9800	0
610	20241015	094500	1297370	9800	9800	9800	9800	2
611	20241015	094400	1277770	9800	9800	9800	9800	0
612	20241015	094300	1277770	9800	9800	9800	9800	0
613	20241015	094200	1277770	9800	9800	9800	9800	0
614	20241015	094100	1277770	9800	9800	9800	9800	0
615	20241015	094000	1277770	9800	9800	9800	9800	0
616	20241015	093900	1277770	9800	9800	9800	9800	0
617	20241015	093800	1277770	9800	9800	9800	9800	0
618	20241015	093700	1277770	9800	9800	9800	9800	1
619	20241015	093600	1267970	9780	9780	9780	9780	0
620	20241015	093500	1267970	9780	9780	9780	9780	0
621	20241015	093400	1267970	9780	9780	9780	9780	0
622	20241015	093300	1267970	9780	9780	9780	9780	0
623	20241015	093200	1267970	9780	9780	9780	9780	0
624	20241015	093100	1267970	9780	9790	9790	9780	7
625	20241015	093000	1199450	9850	9850	9850	9850	0
626	20241015	092900	1199450	9850	9790	9850	9790	30
627	20241015	092800	904010	9790	9790	9790	9790	6
628	20241015	092700	845270	9790	9790	9790	9790	0
629	20241015	092600	845270	9790	9790	9790	9790	0
630	20241015	092500	845270	9790	9790	9790	9790	28
631	20241015	092400	571150	9850	9850	9850	9850	0
632	20241015	092300	571150	9850	9850	9850	9850	0
633	20241015	092200	571150	9850	9850	9850	9850	0
634	20241015	092100	571150	9850	9850	9850	9850	0
635	20241015	092000	571150	9850	9850	9850	9850	0
636	20241015	091900	571150	9850	9850	9850	9850	0
637	20241015	091800	571150	9850	9850	9850	9850	0
638	20241015	091700	571150	9850	9850	9850	9850	0
639	20241015	091600	571150	9850	9850	9850	9850	0
640	20241015	091500	571150	9850	9850	9850	9850	0
641	20241015	091400	571150	9850	9850	9850	9850	0
642	20241015	091300	571150	9850	9850	9850	9850	0
643	20241015	091200	571150	9850	9850	9850	9850	0
644	20241015	091100	571150	9850	9850	9850	9850	0
645	20241015	091000	571150	9850	9850	9850	9850	30
646	20241015	090900	275650	9850	9850	9850	9850	0
647	20241015	090800	275650	9850	9850	9850	9850	0
648	20241015	090700	275650	9850	9850	9850	9850	0
649	20241015	090600	275650	9850	9850	9850	9850	0
650	20241015	090500	275650	9850	9850	9850	9850	0
651	20241015	090400	275650	9850	9850	9850	9850	0
652	20241015	090300	275650	9850	9850	9850	9850	8
653	20241015	090200	196850	9850	9820	9850	9820	20
654	20241015	090100	0	9820	9820	9820	9820	0
655	20241015	090000	0	9820	9820	9820	9820	0