KissMeData/192440/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	203700	58720550	22450	22450	22450	22450	1
3	20241014	203600	58720550	22450	22450	22450	22450	0
4	20241014	203500	58720550	22450	22450	22450	22450	0
5	20241014	203400	58720550	22450	22450	22450	22450	0
6	20241014	203300	58720550	22450	22450	22450	22450	0
7	20241014	203200	58720550	22450	22450	22450	22450	0
8	20241014	203100	58720550	22450	22450	22450	22450	0
9	20241014	203000	58720550	22450	22450	22450	22450	0
10	20241014	202900	58720550	22450	22450	22450	22450	0
11	20241014	202800	58720550	22450	22450	22450	22450	0
12	20241014	202700	58720550	22450	22450	22450	22450	0
13	20241014	202600	58720550	22450	22450	22450	22450	0
14	20241014	202500	58720550	22450	22450	22450	22450	0
15	20241014	202400	58720550	22450	22450	22450	22450	0
16	20241014	202300	58720550	22450	22450	22450	22450	0
17	20241014	202200	58720550	22450	22450	22450	22450	0
18	20241014	202100	58720550	22450	22450	22450	22450	0
19	20241014	202000	58720550	22450	22450	22450	22450	0
20	20241014	201900	58720550	22450	22450	22450	22450	0
21	20241014	201800	58720550	22450	22450	22450	22450	0
22	20241014	201700	58720550	22450	22450	22450	22450	0
23	20241014	201600	58720550	22450	22450	22450	22450	0
24	20241014	201500	58720550	22450	22450	22450	22450	0
25	20241014	201400	58720550	22450	22450	22450	22450	0
26	20241014	201300	58720550	22450	22450	22450	22450	0
27	20241014	201200	58720550	22450	22450	22450	22450	0
28	20241014	201100	58720550	22450	22450	22450	22450	0
29	20241014	201000	58720550	22450	22450	22450	22450	0
30	20241014	200900	58720550	22450	22450	22450	22450	0
31	20241014	200800	58720550	22450	22450	22450	22450	0
32	20241014	200700	58720550	22450	22450	22450	22450	1
33	20241014	200600	58720550	22450	22450	22450	22450	0
34	20241014	200500	58720550	22450	22450	22450	22450	0
35	20241014	200400	58720550	22450	22450	22450	22450	0
36	20241014	200300	58720550	22450	22450	22450	22450	0
37	20241014	200200	58720550	22450	22450	22450	22450	0
38	20241014	200100	58720550	22450	22450	22450	22450	0
39	20241014	200000	58720550	22450	22450	22450	22450	0
40	20241014	195900	58720550	22450	22450	22450	22450	0
41	20241014	195800	58720550	22450	22450	22450	22450	0
42	20241014	195700	58720550	22450	22450	22450	22450	0
43	20241014	195600	58720550	22450	22450	22450	22450	0
44	20241014	195500	58720550	22450	22450	22450	22450	0
45	20241014	195400	58720550	22450	22450	22450	22450	0
46	20241014	195300	58720550	22450	22450	22450	22450	0
47	20241014	195200	58720550	22450	22450	22450	22450	0
48	20241014	195100	58720550	22450	22450	22450	22450	0
49	20241014	195000	58720550	22450	22450	22450	22450	0
50	20241014	194900	58720550	22450	22450	22450	22450	0
51	20241014	194800	58720550	22450	22450	22450	22450	0
52	20241014	194700	58720550	22450	22450	22450	22450	0
53	20241014	194600	58720550	22450	22450	22450	22450	0
54	20241014	194500	58720550	22450	22450	22450	22450	0
55	20241014	194400	58720550	22450	22450	22450	22450	0
56	20241014	194300	58720550	22450	22450	22450	22450	0
57	20241014	194200	58720550	22450	22450	22450	22450	0
58	20241014	194100	58720550	22450	22450	22450	22450	0
59	20241014	194000	58720550	22450	22450	22450	22450	0
60	20241014	193900	58720550	22450	22450	22450	22450	0
61	20241014	193800	58720550	22450	22450	22450	22450	0
62	20241014	193700	58720550	22450	22450	22450	22450	1
63	20241014	193600	58720550	22450	22450	22450	22450	0
64	20241014	193500	58720550	22450	22450	22450	22450	0
65	20241014	193400	58720550	22450	22450	22450	22450	0
66	20241014	193300	58720550	22450	22450	22450	22450	0
67	20241014	193200	58720550	22450	22450	22450	22450	0
68	20241014	193100	58720550	22450	22450	22450	22450	0
69	20241014	193000	58720550	22450	22450	22450	22450	0
70	20241014	192900	58720550	22450	22450	22450	22450	0
71	20241014	192800	58720550	22450	22450	22450	22450	0
72	20241014	192700	58720550	22450	22450	22450	22450	0
73	20241014	192600	58720550	22450	22450	22450	22450	0
74	20241014	192500	58720550	22450	22450	22450	22450	0
75	20241014	192400	58720550	22450	22450	22450	22450	0
76	20241014	192300	58720550	22450	22450	22450	22450	0
77	20241014	192200	58720550	22450	22450	22450	22450	0
78	20241014	192100	58720550	22450	22450	22450	22450	0
79	20241014	192000	58720550	22450	22450	22450	22450	0
80	20241014	191900	58720550	22450	22450	22450	22450	0
81	20241014	191800	58720550	22450	22450	22450	22450	0
82	20241014	191700	58720550	22450	22450	22450	22450	0
83	20241014	191600	58720550	22450	22450	22450	22450	0
84	20241014	191500	58720550	22450	22450	22450	22450	0
85	20241014	191400	58720550	22450	22450	22450	22450	0
86	20241014	191300	58720550	22450	22450	22450	22450	0
87	20241014	191200	58720550	22450	22450	22450	22450	0
88	20241014	191100	58720550	22450	22450	22450	22450	0
89	20241014	191000	58720550	22450	22450	22450	22450	0
90	20241014	190900	58720550	22450	22450	22450	22450	0
91	20241014	190800	58720550	22450	22450	22450	22450	0
92	20241014	190700	58720550	22450	22450	22450	22450	1
93	20241014	190600	58720550	22450	22450	22450	22450	0
94	20241014	190500	58720550	22450	22450	22450	22450	0
95	20241014	190400	58720550	22450	22450	22450	22450	0
96	20241014	190300	58720550	22450	22450	22450	22450	0
97	20241014	190200	58720550	22450	22450	22450	22450	0
98	20241014	190100	58720550	22450	22450	22450	22450	0
99	20241014	190000	58720550	22450	22450	22450	22450	0
100	20241014	185900	58720550	22450	22450	22450	22450	0
101	20241014	185800	58720550	22450	22450	22450	22450	0
102	20241014	185700	58720550	22450	22450	22450	22450	0
103	20241014	185600	58720550	22450	22450	22450	22450	0
104	20241014	185500	58720550	22450	22450	22450	22450	0
105	20241014	185400	58720550	22450	22450	22450	22450	0
106	20241014	185300	58720550	22450	22450	22450	22450	0
107	20241014	185200	58720550	22450	22450	22450	22450	0
108	20241014	185100	58720550	22450	22450	22450	22450	0
109	20241014	185000	58720550	22450	22450	22450	22450	0
110	20241014	184900	58720550	22450	22450	22450	22450	0
111	20241014	184800	58720550	22450	22450	22450	22450	0
112	20241014	184700	58720550	22450	22450	22450	22450	0
113	20241014	184600	58720550	22450	22450	22450	22450	0
114	20241014	184500	58720550	22450	22450	22450	22450	0
115	20241014	184400	58720550	22450	22450	22450	22450	0
116	20241014	184300	58720550	22450	22450	22450	22450	0
117	20241014	184200	58720550	22450	22450	22450	22450	0
118	20241014	184100	58720550	22450	22450	22450	22450	0
119	20241014	184000	58720550	22450	22450	22450	22450	0
120	20241014	183900	58720550	22450	22450	22450	22450	0
121	20241014	183800	58720550	22450	22450	22450	22450	0
122	20241014	183700	58720550	22450	22450	22450	22450	1
123	20241014	183600	58720550	22450	22450	22450	22450	0
124	20241014	183500	58720550	22450	22450	22450	22450	0
125	20241014	183400	58720550	22450	22450	22450	22450	0
126	20241014	183300	58720550	22450	22450	22450	22450	0
127	20241014	183200	58720550	22450	22450	22450	22450	0
128	20241014	183100	58720550	22450	22450	22450	22450	0
129	20241014	183000	58720550	22450	22450	22450	22450	0
130	20241014	182900	58720550	22450	22450	22450	22450	0
131	20241014	182800	58720550	22450	22450	22450	22450	0
132	20241014	182700	58720550	22450	22450	22450	22450	0
133	20241014	182600	58720550	22450	22450	22450	22450	0
134	20241014	182500	58720550	22450	22450	22450	22450	0
135	20241014	182400	58720550	22450	22450	22450	22450	0
136	20241014	182300	58720550	22450	22450	22450	22450	0
137	20241014	182200	58720550	22450	22450	22450	22450	0
138	20241014	182100	58720550	22450	22450	22450	22450	0
139	20241014	182000	58720550	22450	22450	22450	22450	0
140	20241014	181900	58720550	22450	22450	22450	22450	0
141	20241014	181800	58720550	22450	22450	22450	22450	0
142	20241014	181700	58720550	22450	22450	22450	22450	0
143	20241014	181600	58720550	22450	22450	22450	22450	0
144	20241014	181500	58720550	22450	22450	22450	22450	0
145	20241014	181400	58720550	22450	22450	22450	22450	0
146	20241014	181300	58720550	22450	22450	22450	22450	0
147	20241014	181200	58720550	22450	22450	22450	22450	0
148	20241014	181100	58720550	22450	22450	22450	22450	0
149	20241014	181000	58720550	22450	22450	22450	22450	0
150	20241014	180900	58720550	22450	22450	22450	22450	0
151	20241014	180800	58720550	22450	22450	22450	22450	0
152	20241014	180700	58720550	22450	22450	22450	22450	1
153	20241014	180600	58720550	22450	22450	22450	22450	0
154	20241014	180500	58720550	22450	22450	22450	22450	0
155	20241014	180400	58720550	22450	22450	22450	22450	0
156	20241014	180300	58720550	22450	22450	22450	22450	0
157	20241014	180200	58720550	22450	22450	22450	22450	0
158	20241014	180100	58720550	22450	22450	22450	22450	0
159	20241014	180000	58720550	22450	22450	22450	22450	0
160	20241014	175900	58720550	22450	22450	22450	22450	0
161	20241014	175800	58720550	22450	22450	22450	22450	0
162	20241014	175700	58720550	22450	22450	22450	22450	0
163	20241014	175600	58720550	22450	22450	22450	22450	0
164	20241014	175500	58720550	22450	22450	22450	22450	0
165	20241014	175400	58720550	22450	22450	22450	22450	0
166	20241014	175300	58720550	22450	22450	22450	22450	0
167	20241014	175200	58720550	22450	22450	22450	22450	0
168	20241014	175100	58720550	22450	22450	22450	22450	0
169	20241014	175000	58720550	22450	22450	22450	22450	0
170	20241014	174900	58720550	22450	22450	22450	22450	0
171	20241014	174800	58720550	22450	22450	22450	22450	0
172	20241014	174700	58720550	22450	22450	22450	22450	0
173	20241014	174600	58720550	22450	22450	22450	22450	0
174	20241014	174500	58720550	22450	22450	22450	22450	0
175	20241014	174400	58720550	22450	22450	22450	22450	0
176	20241014	174300	58720550	22450	22450	22450	22450	0
177	20241014	174200	58720550	22450	22450	22450	22450	0
178	20241014	174100	58720550	22450	22450	22450	22450	0
179	20241014	174000	58720550	22450	22450	22450	22450	0
180	20241014	173900	58720550	22450	22450	22450	22450	0
181	20241014	173800	58720550	22450	22450	22450	22450	0
182	20241014	173700	58720550	22450	22450	22450	22450	1
183	20241014	173600	58720550	22450	22450	22450	22450	0
184	20241014	173500	58720550	22450	22450	22450	22450	0
185	20241014	173400	58720550	22450	22450	22450	22450	0
186	20241014	173300	58720550	22450	22450	22450	22450	0
187	20241014	173200	58720550	22450	22450	22450	22450	0
188	20241014	173100	58720550	22450	22450	22450	22450	0
189	20241014	173000	58720550	22450	22450	22450	22450	0
190	20241014	172900	58720550	22450	22450	22450	22450	0
191	20241014	172800	58720550	22450	22450	22450	22450	0
192	20241014	172700	58720550	22450	22450	22450	22450	0
193	20241014	172600	58720550	22450	22450	22450	22450	0
194	20241014	172500	58720550	22450	22450	22450	22450	0
195	20241014	172400	58720550	22450	22450	22450	22450	0
196	20241014	172300	58720550	22450	22450	22450	22450	0
197	20241014	172200	58720550	22450	22450	22450	22450	0
198	20241014	172100	58720550	22450	22450	22450	22450	0
199	20241014	172000	58720550	22450	22450	22450	22450	0
200	20241014	171900	58720550	22450	22450	22450	22450	0
201	20241014	171800	58720550	22450	22450	22450	22450	0
202	20241014	171700	58720550	22450	22450	22450	22450	0
203	20241014	171600	58720550	22450	22450	22450	22450	0
204	20241014	171500	58720550	22450	22450	22450	22450	0
205	20241014	171400	58720550	22450	22450	22450	22450	0
206	20241014	171300	58720550	22450	22450	22450	22450	0
207	20241014	171200	58720550	22450	22450	22450	22450	0
208	20241014	171100	58720550	22450	22450	22450	22450	0
209	20241014	171000	58720550	22450	22450	22450	22450	0
210	20241014	170900	58720550	22450	22450	22450	22450	0
211	20241014	170800	58720550	22450	22450	22450	22450	0
212	20241014	170700	58720550	22450	22450	22450	22450	1
213	20241014	170600	58720550	22450	22450	22450	22450	0
214	20241014	170500	58720550	22450	22450	22450	22450	0
215	20241014	170400	58720550	22450	22450	22450	22450	0
216	20241014	170300	58720550	22450	22450	22450	22450	0
217	20241014	170200	58720550	22450	22450	22450	22450	0
218	20241014	170100	58720550	22450	22450	22450	22450	0
219	20241014	170000	58720550	22450	22450	22450	22450	0
220	20241014	165900	58720550	22450	22450	22450	22450	0
221	20241014	165800	58720550	22450	22450	22450	22450	0
222	20241014	165700	58720550	22450	22450	22450	22450	0
223	20241014	165600	58720550	22450	22450	22450	22450	0
224	20241014	165500	58720550	22450	22450	22450	22450	0
225	20241014	165400	58720550	22450	22450	22450	22450	0
226	20241014	165300	58720550	22450	22450	22450	22450	0
227	20241014	165200	58720550	22450	22450	22450	22450	0
228	20241014	165100	58720550	22450	22450	22450	22450	0
229	20241014	165000	58720550	22450	22450	22450	22450	0
230	20241014	164900	58720550	22450	22450	22450	22450	0
231	20241014	164800	58720550	22450	22450	22450	22450	0
232	20241014	164700	58720550	22450	22450	22450	22450	0
233	20241014	164600	58720550	22450	22450	22450	22450	0
234	20241014	164500	58720550	22450	22450	22450	22450	0
235	20241014	164400	58720550	22450	22450	22450	22450	0
236	20241014	164300	58720550	22450	22450	22450	22450	0
237	20241014	164200	58720550	22450	22450	22450	22450	0
238	20241014	164100	58720550	22450	22450	22450	22450	0
239	20241014	164000	58720550	22450	22450	22450	22450	0
240	20241014	163900	58720550	22450	22450	22450	22450	0
241	20241014	163800	58720550	22450	22450	22450	22450	0
242	20241014	163700	58720550	22450	22450	22450	22450	1
243	20241014	163600	58720550	22450	22450	22450	22450	0
244	20241014	163500	58720550	22450	22450	22450	22450	0
245	20241014	163400	58720550	22450	22450	22450	22450	0
246	20241014	163300	58720550	22450	22450	22450	22450	0
247	20241014	163200	58720550	22450	22450	22450	22450	0
248	20241014	163100	58720550	22450	22450	22450	22450	0
249	20241014	163000	58720550	22450	22450	22450	22450	0
250	20241014	162900	58720550	22450	22450	22450	22450	0
251	20241014	162800	58720550	22450	22450	22450	22450	0
252	20241014	162700	58720550	22450	22450	22450	22450	0
253	20241014	162600	58720550	22450	22450	22450	22450	0
254	20241014	162500	58720550	22450	22450	22450	22450	0
255	20241014	162400	58720550	22450	22450	22450	22450	0
256	20241014	162300	58720550	22450	22450	22450	22450	0
257	20241014	162200	58720550	22450	22450	22450	22450	0
258	20241014	162100	58720550	22450	22450	22450	22450	0
259	20241014	162000	58720550	22450	22450	22450	22450	0
260	20241014	161900	58720550	22450	22450	22450	22450	0
261	20241014	161800	58720550	22450	22450	22450	22450	0
262	20241014	161700	58720550	22450	22450	22450	22450	0
263	20241014	161600	58720550	22450	22450	22450	22450	0
264	20241014	161500	58720550	22450	22450	22450	22450	0
265	20241014	161400	58720550	22450	22450	22450	22450	0
266	20241014	161300	58720550	22450	22450	22450	22450	0
267	20241014	161200	58720550	22450	22450	22450	22450	0
268	20241014	161100	58720550	22450	22450	22450	22450	0
269	20241014	161000	58720550	22450	22450	22450	22450	0
270	20241014	160900	58720550	22450	22450	22450	22450	0
271	20241014	160800	58720550	22450	22450	22450	22450	0
272	20241014	160700	58720550	22450	22450	22450	22450	1
273	20241014	160600	58720550	22450	22450	22450	22450	0
274	20241014	160500	58720550	22450	22450	22450	22450	0
275	20241014	160400	58720550	22450	22450	22450	22450	0
276	20241014	160300	58720550	22450	22450	22450	22450	0
277	20241014	160200	58720550	22450	22450	22450	22450	0
278	20241014	160100	58720550	22450	22450	22450	22450	0
279	20241014	160000	58720550	22450	22450	22450	22450	0
280	20241014	155900	58720550	22450	22450	22450	22450	0
281	20241014	155800	58720550	22450	22450	22450	22450	0
282	20241014	155700	58720550	22450	22450	22450	22450	0
283	20241014	155600	58720550	22450	22450	22450	22450	0
284	20241014	155500	58720550	22450	22450	22450	22450	0
285	20241014	155400	58720550	22450	22450	22450	22450	0
286	20241014	155300	58720550	22450	22450	22450	22450	0
287	20241014	155200	58720550	22450	22450	22450	22450	0
288	20241014	155100	58720550	22450	22450	22450	22450	0
289	20241014	155000	58720550	22450	22450	22450	22450	0
290	20241014	154900	58720550	22450	22450	22450	22450	0
291	20241014	154800	58720550	22450	22450	22450	22450	0
292	20241014	154700	58720550	22450	22450	22450	22450	0
293	20241014	154600	58720550	22450	22450	22450	22450	0
294	20241014	154500	58720550	22450	22450	22450	22450	0
295	20241014	154400	58720550	22450	22450	22450	22450	0
296	20241014	154300	58720550	22450	22450	22450	22450	0
297	20241014	154200	58720550	22450	22450	22450	22450	0
298	20241014	154100	58720550	22450	22450	22450	22450	0
299	20241014	154000	58720550	22450	22450	22450	22450	0
300	20241014	153900	58720550	22450	22450	22450	22450	0
301	20241014	153800	58720550	22450	22450	22450	22450	0
302	20241014	153700	58720550	22450	22450	22450	22450	1
303	20241014	153600	58720550	22450	22450	22450	22450	0
304	20241014	153500	58720550	22450	22450	22450	22450	0
305	20241014	153400	58720550	22450	22450	22450	22450	0
306	20241014	153300	58720550	22450	22450	22450	22450	0
307	20241014	153200	58720550	22450	22450	22450	22450	0
308	20241014	153100	58720550	22450	22450	22450	22450	0
309	20241014	153000	58720550	22450	22450	22450	22450	1
310	20241014	152900	58698100	22450	22450	22450	22450	0
311	20241014	152800	58698100	22450	22450	22450	22450	0
312	20241014	152700	58698100	22450	22450	22450	22450	0
313	20241014	152600	58698100	22450	22450	22450	22450	0
314	20241014	152500	58698100	22450	22450	22450	22450	0
315	20241014	152400	58698100	22450	22450	22450	22450	0
316	20241014	152300	58698100	22450	22450	22450	22450	0
317	20241014	152200	58698100	22450	22450	22450	22450	0
318	20241014	152100	58698100	22450	22450	22450	22450	0
319	20241014	152000	58698100	22450	22450	22450	22450	0
320	20241014	151900	58698100	22450	22450	22450	22450	0
321	20241014	151800	58698100	22450	22450	22450	22450	0
322	20241014	151700	58698100	22450	22450	22450	22450	1
323	20241014	151600	58675650	22350	22350	22350	22350	0
324	20241014	151500	58675650	22350	22350	22450	22350	4
325	20241014	151400	58586150	22400	22400	22400	22400	0
326	20241014	151300	58586150	22400	22400	22400	22400	0
327	20241014	151200	58586150	22400	22400	22400	22400	15
328	20241014	151100	58250150	22400	22400	22400	22400	0
329	20241014	151000	58250150	22400	22400	22400	22400	14
330	20241014	150900	57936550	22400	22400	22400	22400	0
331	20241014	150800	57936550	22400	22400	22400	22400	14
332	20241014	150700	57622950	22450	22450	22450	22450	0
333	20241014	150600	57622950	22450	22450	22450	22450	0
334	20241014	150500	57622950	22450	22450	22450	22450	0
335	20241014	150400	57622950	22450	22450	22450	22450	0
336	20241014	150300	57622950	22450	22450	22450	22450	2
337	20241014	150200	57578050	22400	22400	22400	22400	0
338	20241014	150100	57578050	22400	22400	22400	22400	0
339	20241014	150000	57578050	22400	22400	22400	22400	0
340	20241014	145900	57578050	22400	22400	22400	22400	0
341	20241014	145800	57578050	22400	22400	22400	22400	1
342	20241014	145700	57555650	22350	22350	22350	22350	0
343	20241014	145600	57555650	22350	22350	22350	22350	0
344	20241014	145500	57555650	22350	22350	22350	22350	0
345	20241014	145400	57555650	22350	22350	22350	22350	0
346	20241014	145300	57555650	22350	22350	22350	22350	0
347	20241014	145200	57555650	22350	22400	22400	22350	148
348	20241014	145100	54246800	22350	22400	22400	22350	45
349	20241014	145000	53239100	22450	22450	22450	22450	0
350	20241014	144900	53239100	22450	22450	22450	22450	0
351	20241014	144800	53239100	22450	22450	22450	22450	0
352	20241014	144700	53239100	22450	22450	22450	22450	0
353	20241014	144600	53239100	22450	22450	22450	22450	0
354	20241014	144500	53239100	22450	22450	22450	22450	0
355	20241014	144400	53239100	22450	22450	22450	22450	0
356	20241014	144300	53239100	22450	22450	22450	22450	0
357	20241014	144200	53239100	22450	22450	22450	22450	0
358	20241014	144100	53239100	22450	22450	22450	22450	0
359	20241014	144000	53239100	22450	22450	22450	22450	2
360	20241014	143900	53194200	22400	22400	22400	22400	0
361	20241014	143800	53194200	22400	22400	22400	22400	0
362	20241014	143700	53194200	22400	22400	22400	22400	0
363	20241014	143600	53194200	22400	22400	22400	22400	0
364	20241014	143500	53194200	22400	22400	22400	22400	0
365	20241014	143400	53194200	22400	22400	22400	22400	0
366	20241014	143300	53194200	22400	22400	22400	22400	0
367	20241014	143200	53194200	22400	22400	22400	22400	10
368	20241014	143100	52970200	22400	22400	22400	22400	0
369	20241014	143000	52970200	22400	22400	22400	22400	5
370	20241014	142900	52858200	22400	22400	22400	22400	97
371	20241014	142800	50685400	22400	22400	22400	22400	0
372	20241014	142700	50685400	22400	22400	22400	22400	0
373	20241014	142600	50685400	22400	22400	22400	22400	0
374	20241014	142500	50685400	22400	22400	22400	22400	0
375	20241014	142400	50685400	22400	22400	22400	22400	0
376	20241014	142300	50685400	22400	22400	22400	22400	0
377	20241014	142200	50685400	22400	22400	22400	22400	0
378	20241014	142100	50685400	22400	22450	22450	22400	101
379	20241014	142000	48418650	22450	22450	22450	22450	0
380	20241014	141900	48418650	22450	22450	22450	22450	0
381	20241014	141800	48418650	22450	22450	22450	22450	0
382	20241014	141700	48418650	22450	22450	22450	22450	13
383	20241014	141600	48126800	22450	22450	22450	22450	0
384	20241014	141500	48126800	22450	22450	22450	22450	0
385	20241014	141400	48126800	22450	22450	22450	22450	0
386	20241014	141300	48126800	22450	22450	22450	22450	1
387	20241014	141200	48104350	22450	22450	22450	22450	0
388	20241014	141100	48104350	22450	22450	22450	22450	0
389	20241014	141000	48104350	22450	22450	22450	22450	0
390	20241014	140900	48104350	22450	22450	22450	22450	0
391	20241014	140800	48104350	22450	22450	22450	22450	0
392	20241014	140700	48104350	22450	22450	22450	22450	0
393	20241014	140600	48104350	22450	22450	22450	22450	0
394	20241014	140500	48104350	22450	22450	22450	22450	5
395	20241014	140400	47992100	22400	22400	22400	22400	0
396	20241014	140300	47992100	22400	22400	22400	22400	0
397	20241014	140200	47992100	22400	22400	22400	22400	0
398	20241014	140100	47992100	22400	22400	22400	22400	0
399	20241014	140000	47992100	22400	22400	22400	22400	1
400	20241014	135900	47969700	22450	22450	22450	22450	0
401	20241014	135800	47969700	22450	22450	22450	22450	1
402	20241014	135700	47947250	22400	22400	22400	22400	0
403	20241014	135600	47947250	22400	22400	22400	22400	0
404	20241014	135500	47947250	22400	22400	22400	22400	0
405	20241014	135400	47947250	22400	22400	22400	22400	0
406	20241014	135300	47947250	22400	22400	22400	22400	0
407	20241014	135200	47947250	22400	22400	22400	22400	0
408	20241014	135100	47947250	22400	22400	22400	22400	0
409	20241014	135000	47947250	22400	22400	22400	22400	0
410	20241014	134900	47947250	22400	22400	22400	22400	0
411	20241014	134800	47947250	22400	22400	22400	22400	0
412	20241014	134700	47947250	22400	22400	22400	22400	33
413	20241014	134600	47208050	22350	22350	22350	22350	0
414	20241014	134500	47208050	22350	22350	22350	22350	0
415	20241014	134400	47208050	22350	22350	22350	22350	0
416	20241014	134300	47208050	22350	22350	22350	22350	0
417	20241014	134200	47208050	22350	22350	22350	22350	0
418	20241014	134100	47208050	22350	22350	22350	22350	0
419	20241014	134000	47208050	22350	22400	22400	22350	114
420	20241014	133900	44658050	22450	22450	22450	22450	0
421	20241014	133800	44658050	22450	22450	22450	22450	0
422	20241014	133700	44658050	22450	22450	22450	22450	0
423	20241014	133600	44658050	22450	22450	22450	22450	1
424	20241014	133500	44635600	22400	22400	22400	22400	0
425	20241014	133400	44635600	22400	22400	22400	22400	0
426	20241014	133300	44635600	22400	22400	22400	22400	0
427	20241014	133200	44635600	22400	22400	22400	22400	0
428	20241014	133100	44635600	22400	22400	22400	22400	0
429	20241014	133000	44635600	22400	22400	22400	22400	0
430	20241014	132900	44635600	22400	22400	22400	22400	0
431	20241014	132800	44635600	22400	22400	22400	22400	0
432	20241014	132700	44635600	22400	22400	22400	22400	0
433	20241014	132600	44635600	22400	22400	22400	22400	0
434	20241014	132500	44635600	22400	22400	22400	22400	0
435	20241014	132400	44635600	22400	22400	22400	22400	0
436	20241014	132300	44635600	22400	22400	22400	22400	1
437	20241014	132200	44613200	22400	22400	22400	22400	0
438	20241014	132100	44613200	22400	22400	22400	22400	0
439	20241014	132000	44613200	22400	22400	22400	22400	113
440	20241014	131900	42082000	22450	22450	22450	22450	0
441	20241014	131800	42082000	22450	22450	22450	22450	0
442	20241014	131700	42082000	22450	22450	22450	22450	4
443	20241014	131600	41992200	22450	22450	22450	22450	0
444	20241014	131500	41992200	22450	22450	22450	22450	0
445	20241014	131400	41992200	22450	22450	22450	22450	0
446	20241014	131300	41992200	22450	22450	22450	22450	0
447	20241014	131200	41992200	22450	22450	22450	22450	0
448	20241014	131100	41992200	22450	22450	22450	22450	0
449	20241014	131000	41992200	22450	22450	22450	22450	0
450	20241014	130900	41992200	22450	22450	22450	22450	0
451	20241014	130800	41992200	22450	22450	22450	22450	0
452	20241014	130700	41992200	22450	22450	22450	22450	0
453	20241014	130600	41992200	22450	22450	22450	22450	0
454	20241014	130500	41992200	22450	22450	22450	22450	0
455	20241014	130400	41992200	22450	22450	22450	22450	0
456	20241014	130300	41992200	22450	22450	22450	22450	0
457	20241014	130200	41992200	22450	22450	22450	22450	0
458	20241014	130100	41992200	22450	22450	22450	22450	0
459	20241014	130000	41992200	22450	22450	22450	22450	0
460	20241014	125900	41992200	22450	22450	22450	22450	0
461	20241014	125800	41992200	22450	22450	22450	22450	0
462	20241014	125700	41992200	22450	22450	22450	22450	0
463	20241014	125600	41992200	22450	22450	22450	22450	10
464	20241014	125500	41767700	22400	22400	22400	22400	0
465	20241014	125400	41767700	22400	22400	22400	22400	0
466	20241014	125300	41767700	22400	22400	22400	22400	1
467	20241014	125200	41745300	22400	22400	22400	22400	0
468	20241014	125100	41745300	22400	22400	22400	22400	0
469	20241014	125000	41745300	22400	22400	22400	22400	0
470	20241014	124900	41745300	22400	22400	22400	22400	0
471	20241014	124800	41745300	22400	22400	22400	22400	0
472	20241014	124700	41745300	22400	22400	22400	22400	0
473	20241014	124600	41745300	22400	22400	22400	22400	0
474	20241014	124500	41745300	22400	22400	22400	22400	0
475	20241014	124400	41745300	22400	22400	22400	22400	0
476	20241014	124300	41745300	22400	22400	22400	22400	0
477	20241014	124200	41745300	22400	22400	22400	22400	0
478	20241014	124100	41745300	22400	22400	22400	22400	0
479	20241014	124000	41745300	22400	22400	22400	22400	0
480	20241014	123900	41745300	22400	22400	22400	22400	0
481	20241014	123800	41745300	22400	22400	22400	22400	0
482	20241014	123700	41745300	22400	22400	22400	22400	0
483	20241014	123600	41745300	22400	22400	22400	22400	0
484	20241014	123500	41745300	22400	22400	22400	22400	0
485	20241014	123400	41745300	22400	22400	22400	22400	0
486	20241014	123300	41745300	22400	22400	22400	22400	0
487	20241014	123200	41745300	22400	22400	22400	22400	0
488	20241014	123100	41745300	22400	22400	22400	22400	0
489	20241014	123000	41745300	22400	22400	22400	22400	0
490	20241014	122900	41745300	22400	22400	22400	22400	0
491	20241014	122800	41745300	22400	22400	22400	22400	0
492	20241014	122700	41745300	22400	22400	22400	22400	0
493	20241014	122600	41745300	22400	22400	22400	22400	0
494	20241014	122500	41745300	22400	22400	22400	22400	0
495	20241014	122400	41745300	22400	22400	22400	22400	0
496	20241014	122300	41745300	22400	22400	22400	22400	0
497	20241014	122200	41745300	22400	22400	22400	22400	0
498	20241014	122100	41745300	22400	22400	22400	22400	0
499	20241014	122000	41745300	22400	22400	22400	22400	10
500	20241014	121900	41521300	22400	22400	22400	22400	0
501	20241014	121800	41521300	22400	22400	22400	22400	0
502	20241014	121700	41521300	22400	22400	22400	22400	0
503	20241014	121600	41521300	22400	22400	22400	22400	0
504	20241014	121500	41521300	22400	22400	22400	22400	58
505	20241014	121400	40222100	22450	22450	22450	22450	0
506	20241014	121300	40222100	22450	22450	22450	22450	0
507	20241014	121200	40222100	22450	22450	22450	22450	0
508	20241014	121100	40222100	22450	22450	22450	22450	0
509	20241014	121000	40222100	22450	22450	22450	22450	0
510	20241014	120900	40222100	22450	22450	22450	22450	0
511	20241014	120800	40222100	22450	22450	22450	22450	0
512	20241014	120700	40222100	22450	22450	22450	22450	0
513	20241014	120600	40222100	22450	22450	22450	22450	0
514	20241014	120500	40222100	22450	22450	22450	22450	0
515	20241014	120400	40222100	22450	22450	22450	22450	0
516	20241014	120300	40222100	22450	22450	22450	22450	0
517	20241014	120200	40222100	22450	22450	22450	22450	1
518	20241014	120100	40199650	22400	22400	22400	22400	0
519	20241014	120000	40199650	22400	22400	22400	22400	5
520	20241014	115900	40087650	22400	22400	22400	22400	0
521	20241014	115800	40087650	22400	22400	22400	22400	0
522	20241014	115700	40087650	22400	22400	22400	22400	0
523	20241014	115600	40087650	22400	22400	22400	22400	0
524	20241014	115500	40087650	22400	22400	22400	22400	0
525	20241014	115400	40087650	22400	22400	22400	22400	0
526	20241014	115300	40087650	22400	22400	22400	22400	0
527	20241014	115200	40087650	22400	22400	22400	22400	0
528	20241014	115100	40087650	22400	22400	22400	22400	0
529	20241014	115000	40087650	22400	22400	22400	22400	0
530	20241014	114900	40087650	22400	22400	22400	22400	0
531	20241014	114800	40087650	22400	22400	22400	22400	0
532	20241014	114700	40087650	22400	22400	22400	22400	0
533	20241014	114600	40087650	22400	22400	22400	22400	0
534	20241014	114500	40087650	22400	22400	22400	22400	0
535	20241014	114400	40087650	22400	22400	22400	22400	0
536	20241014	114300	40087650	22400	22400	22400	22400	0
537	20241014	114200	40087650	22400	22400	22400	22400	0
538	20241014	114100	40087650	22400	22400	22400	22400	0
539	20241014	114000	40087650	22400	22400	22400	22400	0
540	20241014	113900	40087650	22400	22400	22400	22400	0
541	20241014	113800	40087650	22400	22400	22400	22400	0
542	20241014	113700	40087650	22400	22400	22400	22400	0
543	20241014	113600	40087650	22400	22400	22400	22400	0
544	20241014	113500	40087650	22400	22400	22400	22400	0
545	20241014	113400	40087650	22400	22400	22400	22400	0
546	20241014	113300	40087650	22400	22400	22400	22400	0
547	20241014	113200	40087650	22400	22400	22400	22400	0
548	20241014	113100	40087650	22400	22400	22400	22400	0
549	20241014	113000	40087650	22400	22400	22400	22400	0
550	20241014	112900	40087650	22400	22400	22400	22400	0
551	20241014	112800	40087650	22400	22400	22400	22400	0
552	20241014	112700	40087650	22400	22400	22400	22400	0
553	20241014	112600	40087650	22400	22400	22400	22400	0
554	20241014	112500	40087650	22400	22400	22400	22400	0
555	20241014	112400	40087650	22400	22400	22400	22400	0
556	20241014	112300	40087650	22400	22400	22400	22400	1
557	20241014	112200	40065250	22400	22400	22400	22400	20
558	20241014	112100	39617250	22500	22500	22500	22500	0
559	20241014	112000	39617250	22500	22500	22500	22500	0
560	20241014	111900	39617250	22500	22500	22500	22500	0
561	20241014	111800	39617250	22500	22500	22500	22500	11
562	20241014	111700	39369750	22450	22450	22450	22450	29
563	20241014	111600	38718700	22450	22450	22450	22450	1
564	20241014	111500	38696250	22400	22400	22400	22400	11
565	20241014	111400	38449850	22400	22400	22400	22400	0
566	20241014	111300	38449850	22400	22400	22400	22400	0
567	20241014	111200	38449850	22400	22400	22400	22400	0
568	20241014	111100	38449850	22400	22400	22400	22400	0
569	20241014	111000	38449850	22400	22400	22400	22400	0
570	20241014	110900	38449850	22400	22400	22400	22400	22
571	20241014	110800	37957050	22400	22350	22400	22350	9
572	20241014	110700	37755850	22350	22350	22350	22350	0
573	20241014	110600	37755850	22350	22350	22350	22350	37
574	20241014	110500	36928900	22350	22350	22350	22350	0
575	20241014	110400	36928900	22350	22350	22350	22350	0
576	20241014	110300	36928900	22350	22350	22350	22350	0
577	20241014	110200	36928900	22350	22350	22350	22350	0
578	20241014	110100	36928900	22350	22350	22350	22350	0
579	20241014	110000	36928900	22350	22350	22350	22350	0
580	20241014	105900	36928900	22350	22350	22350	22350	4
581	20241014	105800	36839500	22350	22350	22350	22350	0
582	20241014	105700	36839500	22350	22350	22350	22350	0
583	20241014	105600	36839500	22350	22350	22350	22350	0
584	20241014	105500	36839500	22350	22350	22350	22350	25
585	20241014	105400	36280750	22400	22400	22400	22400	1
586	20241014	105300	36258350	22450	22450	22450	22450	1
587	20241014	105200	36235900	22350	22350	22350	22350	0
588	20241014	105100	36235900	22350	22350	22350	22350	0
589	20241014	105000	36235900	22350	22350	22350	22350	0
590	20241014	104900	36235900	22350	22400	22400	22350	340
591	20241014	104800	28631900	22350	22350	22350	22350	0
592	20241014	104700	28631900	22350	22350	22350	22350	0
593	20241014	104600	28631900	22350	22350	22350	22350	0
594	20241014	104500	28631900	22350	22350	22350	22350	0
595	20241014	104400	28631900	22350	22350	22350	22350	0
596	20241014	104300	28631900	22350	22350	22350	22350	57
597	20241014	104200	27357950	22350	22350	22350	22350	0
598	20241014	104100	27357950	22350	22350	22350	22350	0
599	20241014	104000	27357950	22350	22350	22350	22350	0
600	20241014	103900	27357950	22350	22350	22350	22350	0
601	20241014	103800	27357950	22350	22350	22350	22350	0
602	20241014	103700	27357950	22350	22350	22350	22350	0
603	20241014	103600	27357950	22350	22350	22350	22350	0
604	20241014	103500	27357950	22350	22350	22350	22350	0
605	20241014	103400	27357950	22350	22350	22350	22350	0
606	20241014	103300	27357950	22350	22350	22350	22350	0
607	20241014	103200	27357950	22350	22350	22350	22350	0
608	20241014	103100	27357950	22350	22350	22350	22350	0
609	20241014	103000	27357950	22350	22350	22350	22350	0
610	20241014	102900	27357950	22350	22350	22350	22350	6
611	20241014	102800	27223850	22350	22400	22400	22350	47
612	20241014	102700	26173250	22350	22350	22350	22350	0
613	20241014	102600	26173250	22350	22350	22350	22350	0
614	20241014	102500	26173250	22350	22350	22350	22350	0
615	20241014	102400	26173250	22350	22350	22350	22350	0
616	20241014	102300	26173250	22350	22400	22400	22350	224
617	20241014	102200	21157900	22400	22400	22400	22400	0
618	20241014	102100	21157900	22400	22400	22400	22400	0
619	20241014	102000	21157900	22400	22400	22400	22400	0
620	20241014	101900	21157900	22400	22400	22400	22400	0
621	20241014	101800	21157900	22400	22400	22400	22400	0
622	20241014	101700	21157900	22400	22400	22400	22400	0
623	20241014	101600	21157900	22400	22400	22400	22400	0
624	20241014	101500	21157900	22400	22400	22400	22400	0
625	20241014	101400	21157900	22400	22400	22400	22400	0
626	20241014	101300	21157900	22400	22400	22400	22400	0
627	20241014	101200	21157900	22400	22400	22400	22400	7
628	20241014	101100	21001100	22400	22400	22400	22400	5
629	20241014	101000	20889100	22400	22400	22400	22400	0
630	20241014	100900	20889100	22400	22400	22400	22400	0
631	20241014	100800	20889100	22400	22400	22400	22400	5
632	20241014	100700	20777100	22400	22400	22400	22400	8
633	20241014	100600	20597900	22400	22400	22400	22400	2
634	20241014	100500	20553100	22350	22350	22350	22350	0
635	20241014	100400	20553100	22350	22350	22350	22350	0
636	20241014	100300	20553100	22350	22400	22400	22350	15
637	20241014	100200	20217650	22500	22500	22500	22500	0
638	20241014	100100	20217650	22500	22500	22500	22500	1
639	20241014	100000	20195150	22350	22350	22350	22350	0
640	20241014	095900	20195150	22350	22350	22350	22350	0
641	20241014	095800	20195150	22350	22350	22350	22350	0
642	20241014	095700	20195150	22350	22350	22350	22350	0
643	20241014	095600	20195150	22350	22350	22350	22350	0
644	20241014	095500	20195150	22350	22400	22500	22350	142
645	20241014	095400	17014100	22500	22500	22500	22500	0
646	20241014	095300	17014100	22500	22500	22500	22500	0
647	20241014	095200	17014100	22500	22500	22500	22500	0
648	20241014	095100	17014100	22500	22500	22500	22500	0
649	20241014	095000	17014100	22500	22500	22500	22500	0
650	20241014	094900	17014100	22500	22500	22500	22500	0
651	20241014	094800	17014100	22500	22500	22500	22500	0
652	20241014	094700	17014100	22500	22500	22500	22500	0
653	20241014	094600	17014100	22500	22500	22500	22500	1
654	20241014	094500	16991600	22500	22500	22500	22500	2
655	20241014	094400	16946600	22450	22450	22450	22450	0
656	20241014	094300	16946600	22450	22450	22450	22450	0
657	20241014	094200	16946600	22450	22450	22450	22450	0
658	20241014	094100	16946600	22450	22450	22450	22450	0
659	20241014	094000	16946600	22450	22450	22450	22450	0
660	20241014	093900	16946600	22450	22450	22450	22450	4
661	20241014	093800	16856800	22400	22400	22400	22400	0
662	20241014	093700	16856800	22400	22400	22400	22400	0
663	20241014	093600	16856800	22400	22400	22400	22400	0
664	20241014	093500	16856800	22400	22450	22450	22400	15
665	20241014	093400	16520700	22500	22500	22500	22500	2
666	20241014	093300	16475700	22500	22500	22500	22500	0
667	20241014	093200	16475700	22500	22500	22500	22500	88
668	20241014	093100	14495700	22500	22500	22500	22500	0
669	20241014	093000	14495700	22500	22500	22500	22500	0
670	20241014	092900	14495700	22500	22500	22500	22500	0
671	20241014	092800	14495700	22500	22500	22500	22500	4
672	20241014	092700	14405700	22500	22500	22500	22500	1
673	20241014	092600	14383200	22400	22400	22400	22400	0
674	20241014	092500	14383200	22400	22400	22400	22400	0
675	20241014	092400	14383200	22400	22450	22450	22400	31
676	20241014	092300	13687800	22450	22450	22450	22450	0
677	20241014	092200	13687800	22450	22450	22450	22450	0
678	20241014	092100	13687800	22450	22450	22450	22450	0
679	20241014	092000	13687800	22450	22450	22450	22450	0
680	20241014	091900	13687800	22450	22450	22450	22450	0
681	20241014	091800	13687800	22450	22450	22450	22450	0
682	20241014	091700	13687800	22450	22500	22500	22450	107
683	20241014	091600	11281600	22500	22500	22500	22500	0
684	20241014	091500	11281600	22500	22500	22500	22500	0
685	20241014	091400	11281600	22500	22500	22500	22500	0
686	20241014	091300	11281600	22500	22500	22500	22500	0
687	20241014	091200	11281600	22500	22500	22500	22500	0
688	20241014	091100	11281600	22500	22500	22500	22500	0
689	20241014	091000	11281600	22500	22500	22500	22500	0
690	20241014	090900	11281600	22500	22500	22500	22500	0
691	20241014	090800	11281600	22500	22500	22500	22500	0
692	20241014	090700	11281600	22500	22500	22500	22500	1
693	20241014	090600	11259100	22500	22500	22500	22350	400
694	20241014	090500	2275450	22500	22500	22500	22500	54
695	20241014	090400	1060450	22500	22500	22500	22500	0
696	20241014	090300	1060450	22500	22500	22500	22500	0
697	20241014	090200	1060450	22500	22500	22500	22500	0
698	20241014	090100	1060450	22500	22500	22650	22500	18
699	20241014	090000	654750	22550	22650	22700	22550	29