KissMeData/008870/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185200	77939000	56500	56500	56500	56500	11
3	20241014	185100	77939000	56500	56500	56500	56500	0
4	20241014	185000	77939000	56500	56500	56500	56500	0
5	20241014	184900	77939000	56500	56500	56500	56500	0
6	20241014	184800	77939000	56500	56500	56500	56500	0
7	20241014	184700	77939000	56500	56500	56500	56500	0
8	20241014	184600	77939000	56500	56500	56500	56500	0
9	20241014	184500	77939000	56500	56500	56500	56500	0
10	20241014	184400	77939000	56500	56500	56500	56500	0
11	20241014	184300	77939000	56500	56500	56500	56500	0
12	20241014	184200	77939000	56500	56500	56500	56500	0
13	20241014	184100	77939000	56500	56500	56500	56500	0
14	20241014	184000	77939000	56500	56500	56500	56500	0
15	20241014	183900	77939000	56500	56500	56500	56500	0
16	20241014	183800	77939000	56500	56500	56500	56500	0
17	20241014	183700	77939000	56500	56500	56500	56500	0
18	20241014	183600	77939000	56500	56500	56500	56500	0
19	20241014	183500	77939000	56500	56500	56500	56500	0
20	20241014	183400	77939000	56500	56500	56500	56500	0
21	20241014	183300	77939000	56500	56500	56500	56500	0
22	20241014	183200	77939000	56500	56500	56500	56500	0
23	20241014	183100	77939000	56500	56500	56500	56500	0
24	20241014	183000	77939000	56500	56500	56500	56500	0
25	20241014	182900	77939000	56500	56500	56500	56500	0
26	20241014	182800	77939000	56500	56500	56500	56500	0
27	20241014	182700	77939000	56500	56500	56500	56500	0
28	20241014	182600	77939000	56500	56500	56500	56500	0
29	20241014	182500	77939000	56500	56500	56500	56500	0
30	20241014	182400	77939000	56500	56500	56500	56500	0
31	20241014	182300	77939000	56500	56500	56500	56500	0
32	20241014	182200	77939000	56500	56500	56500	56500	11
33	20241014	182100	77939000	56500	56500	56500	56500	0
34	20241014	182000	77939000	56500	56500	56500	56500	0
35	20241014	181900	77939000	56500	56500	56500	56500	0
36	20241014	181800	77939000	56500	56500	56500	56500	0
37	20241014	181700	77939000	56500	56500	56500	56500	0
38	20241014	181600	77939000	56500	56500	56500	56500	0
39	20241014	181500	77939000	56500	56500	56500	56500	0
40	20241014	181400	77939000	56500	56500	56500	56500	0
41	20241014	181300	77939000	56500	56500	56500	56500	0
42	20241014	181200	77939000	56500	56500	56500	56500	0
43	20241014	181100	77939000	56500	56500	56500	56500	0
44	20241014	181000	77939000	56500	56500	56500	56500	0
45	20241014	180900	77939000	56500	56500	56500	56500	0
46	20241014	180800	77939000	56500	56500	56500	56500	0
47	20241014	180700	77939000	56500	56500	56500	56500	0
48	20241014	180600	77939000	56500	56500	56500	56500	0
49	20241014	180500	77939000	56500	56500	56500	56500	0
50	20241014	180400	77939000	56500	56500	56500	56500	0
51	20241014	180300	77939000	56500	56500	56500	56500	0
52	20241014	180200	77939000	56500	56500	56500	56500	0
53	20241014	180100	77939000	56500	56500	56500	56500	0
54	20241014	180000	77939000	56500	56500	56500	56500	0
55	20241014	175900	77939000	56500	56500	56500	56500	0
56	20241014	175800	77939000	56500	56500	56500	56500	0
57	20241014	175700	77939000	56500	56500	56500	56500	0
58	20241014	175600	77939000	56500	56500	56500	56500	0
59	20241014	175500	77939000	56500	56500	56500	56500	0
60	20241014	175400	77939000	56500	56500	56500	56500	0
61	20241014	175300	77939000	56500	56500	56500	56500	0
62	20241014	175200	77939000	56500	56500	56500	56500	11
63	20241014	175100	77939000	56500	56500	56500	56500	0
64	20241014	175000	77939000	56500	56500	56500	56500	0
65	20241014	174900	77939000	56500	56500	56500	56500	0
66	20241014	174800	77939000	56500	56500	56500	56500	0
67	20241014	174700	77939000	56500	56500	56500	56500	0
68	20241014	174600	77939000	56500	56500	56500	56500	0
69	20241014	174500	77939000	56500	56500	56500	56500	0
70	20241014	174400	77939000	56500	56500	56500	56500	0
71	20241014	174300	77939000	56500	56500	56500	56500	0
72	20241014	174200	77939000	56500	56500	56500	56500	0
73	20241014	174100	77939000	56500	56500	56500	56500	0
74	20241014	174000	77939000	56500	56500	56500	56500	0
75	20241014	173900	77939000	56500	56500	56500	56500	0
76	20241014	173800	77939000	56500	56500	56500	56500	0
77	20241014	173700	77939000	56500	56500	56500	56500	0
78	20241014	173600	77939000	56500	56500	56500	56500	0
79	20241014	173500	77939000	56500	56500	56500	56500	0
80	20241014	173400	77939000	56500	56500	56500	56500	0
81	20241014	173300	77939000	56500	56500	56500	56500	0
82	20241014	173200	77939000	56500	56500	56500	56500	0
83	20241014	173100	77939000	56500	56500	56500	56500	0
84	20241014	173000	77939000	56500	56500	56500	56500	0
85	20241014	172900	77939000	56500	56500	56500	56500	0
86	20241014	172800	77939000	56500	56500	56500	56500	0
87	20241014	172700	77939000	56500	56500	56500	56500	0
88	20241014	172600	77939000	56500	56500	56500	56500	0
89	20241014	172500	77939000	56500	56500	56500	56500	0
90	20241014	172400	77939000	56500	56500	56500	56500	0
91	20241014	172300	77939000	56500	56500	56500	56500	0
92	20241014	172200	77939000	56500	56500	56500	56500	11
93	20241014	172100	77939000	56500	56500	56500	56500	0
94	20241014	172000	77939000	56500	56500	56500	56500	0
95	20241014	171900	77939000	56500	56500	56500	56500	0
96	20241014	171800	77939000	56500	56500	56500	56500	0
97	20241014	171700	77939000	56500	56500	56500	56500	0
98	20241014	171600	77939000	56500	56500	56500	56500	0
99	20241014	171500	77939000	56500	56500	56500	56500	0
100	20241014	171400	77939000	56500	56500	56500	56500	0
101	20241014	171300	77939000	56500	56500	56500	56500	0
102	20241014	171200	77939000	56500	56500	56500	56500	0
103	20241014	171100	77939000	56500	56500	56500	56500	0
104	20241014	171000	77939000	56500	56500	56500	56500	0
105	20241014	170900	77939000	56500	56500	56500	56500	0
106	20241014	170800	77939000	56500	56500	56500	56500	0
107	20241014	170700	77939000	56500	56500	56500	56500	0
108	20241014	170600	77939000	56500	56500	56500	56500	0
109	20241014	170500	77939000	56500	56500	56500	56500	0
110	20241014	170400	77939000	56500	56500	56500	56500	0
111	20241014	170300	77939000	56500	56500	56500	56500	0
112	20241014	170200	77939000	56500	56500	56500	56500	0
113	20241014	170100	77939000	56500	56500	56500	56500	0
114	20241014	170000	77939000	56500	56500	56500	56500	0
115	20241014	165900	77939000	56500	56500	56500	56500	0
116	20241014	165800	77939000	56500	56500	56500	56500	0
117	20241014	165700	77939000	56500	56500	56500	56500	0
118	20241014	165600	77939000	56500	56500	56500	56500	0
119	20241014	165500	77939000	56500	56500	56500	56500	0
120	20241014	165400	77939000	56500	56500	56500	56500	0
121	20241014	165300	77939000	56500	56500	56500	56500	0
122	20241014	165200	77939000	56500	56500	56500	56500	11
123	20241014	165100	77939000	56500	56500	56500	56500	0
124	20241014	165000	77939000	56500	56500	56500	56500	0
125	20241014	164900	77939000	56500	56500	56500	56500	0
126	20241014	164800	77939000	56500	56500	56500	56500	0
127	20241014	164700	77939000	56500	56500	56500	56500	0
128	20241014	164600	77939000	56500	56500	56500	56500	0
129	20241014	164500	77939000	56500	56500	56500	56500	0
130	20241014	164400	77939000	56500	56500	56500	56500	0
131	20241014	164300	77939000	56500	56500	56500	56500	0
132	20241014	164200	77939000	56500	56500	56500	56500	0
133	20241014	164100	77939000	56500	56500	56500	56500	0
134	20241014	164000	77939000	56500	56500	56500	56500	0
135	20241014	163900	77939000	56500	56500	56500	56500	0
136	20241014	163800	77939000	56500	56500	56500	56500	0
137	20241014	163700	77939000	56500	56500	56500	56500	0
138	20241014	163600	77939000	56500	56500	56500	56500	0
139	20241014	163500	77939000	56500	56500	56500	56500	0
140	20241014	163400	77939000	56500	56500	56500	56500	0
141	20241014	163300	77939000	56500	56500	56500	56500	0
142	20241014	163200	77939000	56500	56500	56500	56500	0
143	20241014	163100	77939000	56500	56500	56500	56500	0
144	20241014	163000	77939000	56500	56500	56500	56500	0
145	20241014	162900	77939000	56500	56500	56500	56500	0
146	20241014	162800	77939000	56500	56500	56500	56500	0
147	20241014	162700	77939000	56500	56500	56500	56500	0
148	20241014	162600	77939000	56500	56500	56500	56500	0
149	20241014	162500	77939000	56500	56500	56500	56500	0
150	20241014	162400	77939000	56500	56500	56500	56500	0
151	20241014	162300	77939000	56500	56500	56500	56500	0
152	20241014	162200	77939000	56500	56500	56500	56500	11
153	20241014	162100	77939000	56500	56500	56500	56500	0
154	20241014	162000	77939000	56500	56500	56500	56500	0
155	20241014	161900	77939000	56500	56500	56500	56500	0
156	20241014	161800	77939000	56500	56500	56500	56500	0
157	20241014	161700	77939000	56500	56500	56500	56500	0
158	20241014	161600	77939000	56500	56500	56500	56500	0
159	20241014	161500	77939000	56500	56500	56500	56500	0
160	20241014	161400	77939000	56500	56500	56500	56500	0
161	20241014	161300	77939000	56500	56500	56500	56500	0
162	20241014	161200	77939000	56500	56500	56500	56500	0
163	20241014	161100	77939000	56500	56500	56500	56500	0
164	20241014	161000	77939000	56500	56500	56500	56500	0
165	20241014	160900	77939000	56500	56500	56500	56500	0
166	20241014	160800	77939000	56500	56500	56500	56500	0
167	20241014	160700	77939000	56500	56500	56500	56500	0
168	20241014	160600	77939000	56500	56500	56500	56500	0
169	20241014	160500	77939000	56500	56500	56500	56500	0
170	20241014	160400	77939000	56500	56500	56500	56500	0
171	20241014	160300	77939000	56500	56500	56500	56500	0
172	20241014	160200	77939000	56500	56500	56500	56500	0
173	20241014	160100	77939000	56500	56500	56500	56500	0
174	20241014	160000	77939000	56500	56500	56500	56500	0
175	20241014	155900	77939000	56500	56500	56500	56500	0
176	20241014	155800	77939000	56500	56500	56500	56500	0
177	20241014	155700	77939000	56500	56500	56500	56500	0
178	20241014	155600	77939000	56500	56500	56500	56500	0
179	20241014	155500	77939000	56500	56500	56500	56500	0
180	20241014	155400	77939000	56500	56500	56500	56500	0
181	20241014	155300	77939000	56500	56500	56500	56500	0
182	20241014	155200	77939000	56500	56500	56500	56500	11
183	20241014	155100	77939000	56500	56500	56500	56500	0
184	20241014	155000	77939000	56500	56500	56500	56500	0
185	20241014	154900	77939000	56500	56500	56500	56500	0
186	20241014	154800	77939000	56500	56500	56500	56500	0
187	20241014	154700	77939000	56500	56500	56500	56500	0
188	20241014	154600	77939000	56500	56500	56500	56500	0
189	20241014	154500	77939000	56500	56500	56500	56500	0
190	20241014	154400	77939000	56500	56500	56500	56500	0
191	20241014	154300	77939000	56500	56500	56500	56500	0
192	20241014	154200	77939000	56500	56500	56500	56500	0
193	20241014	154100	77939000	56500	56500	56500	56500	0
194	20241014	154000	77939000	56500	56500	56500	56500	0
195	20241014	153900	77939000	56500	56500	56500	56500	0
196	20241014	153800	77939000	56500	56500	56500	56500	0
197	20241014	153700	77939000	56500	56500	56500	56500	0
198	20241014	153600	77939000	56500	56500	56500	56500	0
199	20241014	153500	77939000	56500	56500	56500	56500	0
200	20241014	153400	77939000	56500	56500	56500	56500	0
201	20241014	153300	77939000	56500	56500	56500	56500	0
202	20241014	153200	77939000	56500	56500	56500	56500	0
203	20241014	153100	77939000	56500	56500	56500	56500	0
204	20241014	153000	77939000	56500	56500	56500	56500	11
205	20241014	152900	77317500	56500	56500	56500	56500	0
206	20241014	152800	77317500	56500	56500	56500	56500	0
207	20241014	152700	77317500	56500	56500	56500	56500	0
208	20241014	152600	77317500	56500	56500	56500	56500	0
209	20241014	152500	77317500	56500	56500	56500	56500	0
210	20241014	152400	77317500	56500	56500	56500	56500	0
211	20241014	152300	77317500	56500	56500	56500	56500	0
212	20241014	152200	77317500	56500	56500	56500	56500	0
213	20241014	152100	77317500	56500	56500	56500	56500	0
214	20241014	152000	77317500	56500	56500	56500	56500	0
215	20241014	151900	77317500	56500	56500	56500	56500	2
216	20241014	151800	77204500	56400	56400	56400	56400	0
217	20241014	151700	77204500	56400	56400	56400	56400	0
218	20241014	151600	77204500	56400	56400	56400	56400	0
219	20241014	151500	77204500	56400	56400	56400	56400	11
220	20241014	151400	76584100	56400	56400	56400	56400	1
221	20241014	151300	76527700	56400	56400	56400	56400	1
222	20241014	151200	76471300	56400	56400	56400	56400	0
223	20241014	151100	76471300	56400	56400	56400	56400	15
224	20241014	151000	75625300	56400	56400	56400	56400	1
225	20241014	150900	75568900	56400	56400	56400	56400	0
226	20241014	150800	75568900	56400	56400	56400	56400	0
227	20241014	150700	75568900	56400	56400	56400	56400	0
228	20241014	150600	75568900	56400	56400	56400	56400	4
229	20241014	150500	75343300	56400	56400	56400	56400	10
230	20241014	150400	74779300	56400	56400	56400	56400	1
231	20241014	150300	74722900	56500	56400	56500	56300	19
232	20241014	150200	73652600	56400	56400	56400	56400	0
233	20241014	150100	73652600	56400	56400	56400	56400	0
234	20241014	150000	73652600	56400	56400	56400	56400	1
235	20241014	145900	73596200	56400	56400	56400	56400	0
236	20241014	145800	73596200	56400	56400	56400	56400	0
237	20241014	145700	73596200	56400	56300	56400	56300	6
238	20241014	145600	73258300	56300	56400	56400	56300	6
239	20241014	145500	72920000	56400	56400	56400	56400	5
240	20241014	145400	72638000	56500	56400	56500	56400	9
241	20241014	145300	72129900	56400	56400	56400	56400	0
242	20241014	145200	72129900	56400	56400	56400	56400	0
243	20241014	145100	72129900	56400	56400	56400	56400	0
244	20241014	145000	72129900	56400	56400	56400	56400	16
245	20241014	144900	71227500	56400	56400	56400	56400	3
246	20241014	144800	71058300	56500	56500	56500	56500	0
247	20241014	144700	71058300	56500	56500	56500	56500	0
248	20241014	144600	71058300	56500	56500	56500	56500	0
249	20241014	144500	71058300	56500	56300	56500	56300	25
250	20241014	144400	69649800	56400	56400	56400	56400	4
251	20241014	144300	69424200	56400	56400	56400	56400	0
252	20241014	144200	69424200	56400	56400	56400	56400	0
253	20241014	144100	69424200	56400	56400	56400	56400	0
254	20241014	144000	69424200	56400	56400	56400	56400	0
255	20241014	143900	69424200	56400	56400	56400	56400	0
256	20241014	143800	69424200	56400	56400	56400	56400	3
257	20241014	143700	69255000	56400	56400	56400	56400	0
258	20241014	143600	69255000	56400	56400	56400	56400	0
259	20241014	143500	69255000	56400	56400	56400	56400	0
260	20241014	143400	69255000	56400	56400	56400	56400	0
261	20241014	143300	69255000	56400	56400	56400	56400	5
262	20241014	143200	68973000	56500	56500	56500	56500	0
263	20241014	143100	68973000	56500	56500	56500	56500	27
264	20241014	143000	67447500	56400	56400	56400	56400	0
265	20241014	142900	67447500	56400	56400	56400	56400	0
266	20241014	142800	67447500	56400	56400	56400	56400	7
267	20241014	142700	67052700	56400	56400	56400	56400	0
268	20241014	142600	67052700	56400	56400	56400	56400	0
269	20241014	142500	67052700	56400	56400	56400	56400	10
270	20241014	142400	66488700	56400	56400	56400	56400	0
271	20241014	142300	66488700	56400	56400	56400	56400	0
272	20241014	142200	66488700	56400	56400	56400	56400	0
273	20241014	142100	66488700	56400	56400	56400	56400	0
274	20241014	142000	66488700	56400	56400	56400	56400	0
275	20241014	141900	66488700	56400	56400	56400	56400	0
276	20241014	141800	66488700	56400	56400	56400	56400	9
277	20241014	141700	65981100	56400	56400	56400	56400	0
278	20241014	141600	65981100	56400	56400	56400	56400	4
279	20241014	141500	65755500	56400	56400	56400	56400	0
280	20241014	141400	65755500	56400	56400	56400	56400	0
281	20241014	141300	65755500	56400	56400	56400	56400	0
282	20241014	141200	65755500	56400	56400	56400	56400	0
283	20241014	141100	65755500	56400	56400	56400	56400	1
284	20241014	141000	65699100	56300	56300	56300	56300	0
285	20241014	140900	65699100	56300	56300	56300	56300	0
286	20241014	140800	65699100	56300	56300	56300	56300	0
287	20241014	140700	65699100	56300	56300	56300	56300	0
288	20241014	140600	65699100	56300	56300	56300	56300	0
289	20241014	140500	65699100	56300	56400	56400	56300	15
290	20241014	140400	64853600	56500	56500	56500	56500	0
291	20241014	140300	64853600	56500	56500	56500	56500	0
292	20241014	140200	64853600	56500	56500	56500	56500	0
293	20241014	140100	64853600	56500	56500	56500	56500	0
294	20241014	140000	64853600	56500	56500	56500	56500	0
295	20241014	135900	64853600	56500	56500	56500	56500	0
296	20241014	135800	64853600	56500	56500	56500	56500	0
297	20241014	135700	64853600	56500	56500	56500	56500	0
298	20241014	135600	64853600	56500	56300	56500	56300	33
299	20241014	135500	62993500	56500	56500	56500	56500	0
300	20241014	135400	62993500	56500	56300	56500	56300	33
301	20241014	135300	61133400	56300	56300	56300	56300	0
302	20241014	135200	61133400	56300	56300	56300	56300	113
303	20241014	135100	54771500	56400	56400	56400	56400	0
304	20241014	135000	54771500	56400	56400	56400	56400	0
305	20241014	134900	54771500	56400	56400	56400	56400	25
306	20241014	134800	53361500	56600	56600	56600	56600	0
307	20241014	134700	53361500	56600	56600	56600	56600	0
308	20241014	134600	53361500	56600	56600	56600	56600	0
309	20241014	134500	53361500	56600	56600	56600	56600	0
310	20241014	134400	53361500	56600	56600	56600	56600	0
311	20241014	134300	53361500	56600	56600	56600	56600	0
312	20241014	134200	53361500	56600	56600	56600	56600	0
313	20241014	134100	53361500	56600	56600	56600	56600	0
314	20241014	134000	53361500	56600	56600	56600	56600	0
315	20241014	133900	53361500	56600	56600	56600	56600	0
316	20241014	133800	53361500	56600	56600	56600	56600	0
317	20241014	133700	53361500	56600	56600	56600	56600	1
318	20241014	133600	53304900	56500	56500	56500	56500	0
319	20241014	133500	53304900	56500	56500	56500	56500	0
320	20241014	133400	53304900	56500	56500	56500	56500	0
321	20241014	133300	53304900	56500	56600	56600	56500	63
322	20241014	133200	49740400	56600	56600	56600	56600	0
323	20241014	133100	49740400	56600	56600	56600	56600	0
324	20241014	133000	49740400	56600	56600	56600	56600	0
325	20241014	132900	49740400	56600	56600	56600	56600	0
326	20241014	132800	49740400	56600	56600	56600	56600	0
327	20241014	132700	49740400	56600	56600	56600	56600	0
328	20241014	132600	49740400	56600	56600	56600	56600	0
329	20241014	132500	49740400	56600	56600	56600	56600	0
330	20241014	132400	49740400	56600	56600	56600	56600	0
331	20241014	132300	49740400	56600	56600	56600	56600	0
332	20241014	132200	49740400	56600	56600	56600	56600	0
333	20241014	132100	49740400	56600	56600	56600	56600	0
334	20241014	132000	49740400	56600	56600	56600	56600	0
335	20241014	131900	49740400	56600	56600	56600	56600	0
336	20241014	131800	49740400	56600	56600	56600	56600	0
337	20241014	131700	49740400	56600	56600	56600	56600	0
338	20241014	131600	49740400	56600	56600	56600	56600	0
339	20241014	131500	49740400	56600	56600	56600	56600	0
340	20241014	131400	49740400	56600	56600	56600	56600	0
341	20241014	131300	49740400	56600	56600	56600	56600	0
342	20241014	131200	49740400	56600	56600	56600	56600	0
343	20241014	131100	49740400	56600	56600	56600	56600	0
344	20241014	131000	49740400	56600	56600	56600	56600	0
345	20241014	130900	49740400	56600	56600	56600	56600	0
346	20241014	130800	49740400	56600	56600	56600	56600	0
347	20241014	130700	49740400	56600	56600	56600	56600	0
348	20241014	130600	49740400	56600	56600	56600	56600	1
349	20241014	130500	49683800	56300	56300	56300	56300	0
350	20241014	130400	49683800	56300	56300	56300	56300	0
351	20241014	130300	49683800	56300	56300	56300	56300	0
352	20241014	130200	49683800	56300	56300	56300	56300	0
353	20241014	130100	49683800	56300	56300	56300	56300	0
354	20241014	130000	49683800	56300	56300	56300	56300	0
355	20241014	125900	49683800	56300	56300	56300	56300	0
356	20241014	125800	49683800	56300	56300	56300	56300	0
357	20241014	125700	49683800	56300	56300	56300	56300	0
358	20241014	125600	49683800	56300	56300	56300	56300	0
359	20241014	125500	49683800	56300	56300	56300	56300	0
360	20241014	125400	49683800	56300	56300	56300	56300	0
361	20241014	125300	49683800	56300	56300	56300	56300	0
362	20241014	125200	49683800	56300	56300	56300	56300	0
363	20241014	125100	49683800	56300	56300	56300	56300	0
364	20241014	125000	49683800	56300	56300	56300	56300	0
365	20241014	124900	49683800	56300	56300	56300	56300	0
366	20241014	124800	49683800	56300	56300	56300	56300	0
367	20241014	124700	49683800	56300	56300	56300	56300	0
368	20241014	124600	49683800	56300	56300	56300	56300	0
369	20241014	124500	49683800	56300	56300	56300	56300	0
370	20241014	124400	49683800	56300	56300	56300	56300	0
371	20241014	124300	49683800	56300	56300	56300	56300	0
372	20241014	124200	49683800	56300	56300	56300	56300	0
373	20241014	124100	49683800	56300	56300	56300	56300	0
374	20241014	124000	49683800	56300	56600	56600	56300	2
375	20241014	123900	49570900	56400	56400	56400	56400	0
376	20241014	123800	49570900	56400	56400	56400	56400	3
377	20241014	123700	49401700	56400	56400	56400	56400	0
378	20241014	123600	49401700	56400	56400	56400	56400	0
379	20241014	123500	49401700	56400	56400	56400	56400	0
380	20241014	123400	49401700	56400	56400	56400	56400	0
381	20241014	123300	49401700	56400	56400	56400	56400	1
382	20241014	123200	49345300	56300	56300	56300	56300	0
383	20241014	123100	49345300	56300	56300	56300	56300	0
384	20241014	123000	49345300	56300	56300	56300	56300	0
385	20241014	122900	49345300	56300	56300	56300	56300	0
386	20241014	122800	49345300	56300	56300	56300	56300	0
387	20241014	122700	49345300	56300	56300	56300	56300	0
388	20241014	122600	49345300	56300	56300	56300	56300	0
389	20241014	122500	49345300	56300	56300	56300	56300	0
390	20241014	122400	49345300	56300	56300	56300	56300	0
391	20241014	122300	49345300	56300	56300	56300	56300	0
392	20241014	122200	49345300	56300	56300	56300	56300	0
393	20241014	122100	49345300	56300	56300	56300	56300	0
394	20241014	122000	49345300	56300	56300	56300	56300	0
395	20241014	121900	49345300	56300	56300	56300	56300	0
396	20241014	121800	49345300	56300	56300	56300	56300	0
397	20241014	121700	49345300	56300	56300	56300	56300	0
398	20241014	121600	49345300	56300	56300	56300	56300	0
399	20241014	121500	49345300	56300	56300	56300	56300	0
400	20241014	121400	49345300	56300	56300	56300	56300	0
401	20241014	121300	49345300	56300	56300	56300	56300	0
402	20241014	121200	49345300	56300	56300	56300	56300	0
403	20241014	121100	49345300	56300	56300	56300	56300	0
404	20241014	121000	49345300	56300	56300	56300	56300	1
405	20241014	120900	49289000	56400	56400	56400	56400	0
406	20241014	120800	49289000	56400	56400	56400	56400	0
407	20241014	120700	49289000	56400	56400	56400	56400	0
408	20241014	120600	49289000	56400	56400	56400	56400	0
409	20241014	120500	49289000	56400	56400	56400	56400	0
410	20241014	120400	49289000	56400	56400	56400	56400	0
411	20241014	120300	49289000	56400	56400	56400	56400	0
412	20241014	120200	49289000	56400	56400	56400	56400	0
413	20241014	120100	49289000	56400	56400	56400	56400	0
414	20241014	120000	49289000	56400	56600	56600	56400	24
415	20241014	115900	47933600	56400	56400	56400	56400	0
416	20241014	115800	47933600	56400	56400	56400	56400	0
417	20241014	115700	47933600	56400	56400	56400	56400	0
418	20241014	115600	47933600	56400	56400	56400	56400	0
419	20241014	115500	47933600	56400	56400	56400	56400	1
420	20241014	115400	47877200	56600	56600	56600	56600	0
421	20241014	115300	47877200	56600	56600	56600	56600	1
422	20241014	115200	47820600	56400	56400	56400	56400	0
423	20241014	115100	47820600	56400	56400	56400	56400	0
424	20241014	115000	47820600	56400	56400	56400	56400	0
425	20241014	114900	47820600	56400	56400	56400	56400	50
426	20241014	114800	45000600	56400	56400	56400	56400	0
427	20241014	114700	45000600	56400	56400	56400	56400	0
428	20241014	114600	45000600	56400	56400	56400	56400	0
429	20241014	114500	45000600	56400	56400	56400	56400	5
430	20241014	114400	44718600	56400	56400	56400	56400	5
431	20241014	114300	44436600	56400	56400	56400	56400	0
432	20241014	114200	44436600	56400	56400	56400	56400	3
433	20241014	114100	44267400	56400	56400	56400	56400	0
434	20241014	114000	44267400	56400	56400	56400	56400	0
435	20241014	113900	44267400	56400	56400	56400	56400	0
436	20241014	113800	44267400	56400	56400	56400	56400	0
437	20241014	113700	44267400	56400	56400	56400	56400	2
438	20241014	113600	44154600	56300	56300	56300	56300	0
439	20241014	113500	44154600	56300	56300	56300	56300	0
440	20241014	113400	44154600	56300	56300	56300	56300	10
441	20241014	113300	43591600	56300	56300	56300	56300	0
442	20241014	113200	43591600	56300	56300	56300	56300	83
443	20241014	113100	38918700	56300	56300	56300	56300	0
444	20241014	113000	38918700	56300	56300	56300	56300	0
445	20241014	112900	38918700	56300	56300	56300	56300	0
446	20241014	112800	38918700	56300	56300	56300	56300	0
447	20241014	112700	38918700	56300	56300	56300	56300	0
448	20241014	112600	38918700	56300	56300	56300	56300	0
449	20241014	112500	38918700	56300	56400	56400	56300	2
450	20241014	112400	38806000	56300	56300	56300	56300	3
451	20241014	112300	38637100	56300	56300	56300	56300	0
452	20241014	112200	38637100	56300	56300	56300	56300	0
453	20241014	112100	38637100	56300	56300	56300	56300	1
454	20241014	112000	38580800	56400	56400	56400	56400	8
455	20241014	111900	38129600	56400	56400	56400	56400	0
456	20241014	111800	38129600	56400	56400	56400	56400	0
457	20241014	111700	38129600	56400	56400	56400	56400	0
458	20241014	111600	38129600	56400	56400	56400	56400	0
459	20241014	111500	38129600	56400	56400	56400	56400	2
460	20241014	111400	38016800	56400	56400	56400	56400	0
461	20241014	111300	38016800	56400	56400	56400	56400	0
462	20241014	111200	38016800	56400	56400	56400	56400	0
463	20241014	111100	38016800	56400	56400	56400	56400	0
464	20241014	111000	38016800	56400	56400	56400	56400	0
465	20241014	110900	38016800	56400	56400	56400	56400	0
466	20241014	110800	38016800	56400	56400	56400	56400	0
467	20241014	110700	38016800	56400	56400	56400	56400	0
468	20241014	110600	38016800	56400	56400	56400	56400	0
469	20241014	110500	38016800	56400	56400	56400	56400	0
470	20241014	110400	38016800	56400	56400	56400	56400	0
471	20241014	110300	38016800	56400	56400	56400	56400	0
472	20241014	110200	38016800	56400	56400	56400	56400	0
473	20241014	110100	38016800	56400	56400	56400	56400	0
474	20241014	110000	38016800	56400	56400	56400	56400	0
475	20241014	105900	38016800	56400	56400	56400	56400	0
476	20241014	105800	38016800	56400	56400	56400	56400	0
477	20241014	105700	38016800	56400	56400	56400	56400	0
478	20241014	105600	38016800	56400	56400	56400	56400	3
479	20241014	105500	37847600	56600	56600	56600	56600	0
480	20241014	105400	37847600	56600	56600	56600	56600	0
481	20241014	105300	37847600	56600	56600	56600	56600	0
482	20241014	105200	37847600	56600	56600	56600	56600	0
483	20241014	105100	37847600	56600	56600	56600	56600	0
484	20241014	105000	37847600	56600	56600	56600	56600	0
485	20241014	104900	37847600	56600	56600	56600	56600	0
486	20241014	104800	37847600	56600	56600	56600	56600	0
487	20241014	104700	37847600	56600	56600	56600	56600	0
488	20241014	104600	37847600	56600	56600	56600	56600	0
489	20241014	104500	37847600	56600	56600	56600	56600	0
490	20241014	104400	37847600	56600	56600	56600	56600	0
491	20241014	104300	37847600	56600	56600	56600	56600	0
492	20241014	104200	37847600	56600	56600	56600	56600	0
493	20241014	104100	37847600	56600	56600	56600	56600	0
494	20241014	104000	37847600	56600	56600	56600	56600	0
495	20241014	103900	37847600	56600	56600	56600	56600	0
496	20241014	103800	37847600	56600	56600	56600	56600	0
497	20241014	103700	37847600	56600	56600	56600	56600	0
498	20241014	103600	37847600	56600	56600	56600	56600	0
499	20241014	103500	37847600	56600	56600	56600	56600	0
500	20241014	103400	37847600	56600	56600	56600	56600	0
501	20241014	103300	37847600	56600	56600	56600	56600	0
502	20241014	103200	37847600	56600	56600	56600	56600	0
503	20241014	103100	37847600	56600	56600	56600	56600	0
504	20241014	103000	37847600	56600	56600	56600	56600	0
505	20241014	102900	37847600	56600	56600	56600	56600	0
506	20241014	102800	37847600	56600	56600	56600	56600	0
507	20241014	102700	37847600	56600	56600	56600	56600	0
508	20241014	102600	37847600	56600	56600	56600	56600	0
509	20241014	102500	37847600	56600	56600	56600	56600	0
510	20241014	102400	37847600	56600	56600	56600	56600	5
511	20241014	102300	37564600	56600	56600	56600	56600	0
512	20241014	102200	37564600	56600	56600	56600	56600	0
513	20241014	102100	37564600	56600	56600	56600	56600	0
514	20241014	102000	37564600	56600	56600	56600	56600	0
515	20241014	101900	37564600	56600	56600	56600	56600	0
516	20241014	101800	37564600	56600	56600	56600	56600	0
517	20241014	101700	37564600	56600	56600	56600	56600	0
518	20241014	101600	37564600	56600	56600	56600	56600	4
519	20241014	101500	37338200	56600	56600	56600	56400	16
520	20241014	101400	36435200	56600	56600	56600	56600	1
521	20241014	101300	36378600	56600	56600	56600	56600	1
522	20241014	101200	36322000	56400	56400	56400	56400	0
523	20241014	101100	36322000	56400	56400	56400	56400	0
524	20241014	101000	36322000	56400	56400	56400	56400	0
525	20241014	100900	36322000	56400	56400	56400	56400	1
526	20241014	100800	36265600	56400	56400	56400	56400	0
527	20241014	100700	36265600	56400	56400	56400	56400	0
528	20241014	100600	36265600	56400	56400	56400	56400	0
529	20241014	100500	36265600	56400	56400	56400	56400	0
530	20241014	100400	36265600	56400	56400	56400	56400	15
531	20241014	100300	35419600	56600	56600	56600	56600	0
532	20241014	100200	35419600	56600	56600	56600	56600	0
533	20241014	100100	35419600	56600	56600	56600	56600	0
534	20241014	100000	35419600	56600	56600	56600	56600	11
535	20241014	095900	34797000	56500	56500	56500	56500	3
536	20241014	095800	34627500	56600	56600	56600	56600	0
537	20241014	095700	34627500	56600	56600	56600	56600	0
538	20241014	095600	34627500	56600	56600	56600	56600	1
539	20241014	095500	34570900	56500	56500	56500	56500	0
540	20241014	095400	34570900	56500	56500	56500	56500	10
541	20241014	095300	34005900	56600	56600	56600	56600	1
542	20241014	095200	33949300	56500	56500	56500	56500	2
543	20241014	095100	33836300	56700	56700	56700	56700	0
544	20241014	095000	33836300	56700	56700	56700	56700	0
545	20241014	094900	33836300	56700	56700	56700	56700	0
546	20241014	094800	33836300	56700	56700	56700	56700	0
547	20241014	094700	33836300	56700	56700	56700	56700	0
548	20241014	094600	33836300	56700	56700	56700	56700	0
549	20241014	094500	33836300	56700	56700	56700	56600	26
550	20241014	094400	32362400	56700	56700	56700	56700	0
551	20241014	094300	32362400	56700	56700	56700	56700	0
552	20241014	094200	32362400	56700	56700	56700	56700	6
553	20241014	094100	32022200	56700	56700	56700	56700	1
554	20241014	094000	31965500	56500	56500	56500	56500	0
555	20241014	093900	31965500	56500	56500	56500	56500	0
556	20241014	093800	31965500	56500	56500	56500	56500	0
557	20241014	093700	31965500	56500	56500	56500	56500	0
558	20241014	093600	31965500	56500	56400	56500	56400	47
559	20241014	093500	29313700	56500	56500	56500	56500	4
560	20241014	093400	29087700	56500	56600	56700	56500	92
561	20241014	093300	23875600	56600	56600	56600	56600	2
562	20241014	093200	23762400	56500	56500	56500	56500	0
563	20241014	093100	23762400	56500	56500	56500	56500	0
564	20241014	093000	23762400	56500	56500	56500	56500	0
565	20241014	092900	23762400	56500	56500	56500	56500	0
566	20241014	092800	23762400	56500	56500	56500	56500	2
567	20241014	092700	23649400	56400	56400	56400	56400	0
568	20241014	092600	23649400	56400	56400	56400	56400	0
569	20241014	092500	23649400	56400	56400	56400	56400	0
570	20241014	092400	23649400	56400	56500	56500	56400	38
571	20241014	092300	21503500	56500	56500	56500	56500	30
572	20241014	092200	19808500	56500	56500	56500	56500	0
573	20241014	092100	19808500	56500	56500	56500	56500	1
574	20241014	092000	19752000	56800	56800	56800	56800	0
575	20241014	091900	19752000	56800	56800	56800	56800	0
576	20241014	091800	19752000	56800	56800	56800	56800	70
577	20241014	091700	15776000	56800	56800	56800	56800	9
578	20241014	091600	15264800	56400	56400	56400	56400	15
579	20241014	091500	14418800	56300	56600	56600	56300	105
580	20241014	091400	8493200	56500	56500	56500	56500	0
581	20241014	091300	8493200	56500	56600	56600	56500	31
582	20241014	091200	6741100	56900	56800	56900	56800	20
583	20241014	091100	5604600	56900	56900	56900	56900	0
584	20241014	091000	5604600	56900	56900	56900	56900	0
585	20241014	090900	5604600	56900	56900	56900	56900	0
586	20241014	090800	5604600	56900	56900	56900	56900	0
587	20241014	090700	5604600	56900	56900	56900	56900	1
588	20241014	090600	5547700	56600	56600	56600	56600	30
589	20241014	090500	3849700	56600	56600	56600	56600	0
590	20241014	090400	3849700	56600	56600	56600	56600	0
591	20241014	090300	3849700	56600	56600	56600	56600	1
592	20241014	090200	3793100	56800	56500	56800	56500	6
593	20241014	090100	3452600	56600	56600	56600	56600	0
594	20241014	090000	3452600	56600	56600	56600	56600	61