KissMeData/099750/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	200900	87476830	16030	16030	16030	16030	47
3	20241004	200800	87476830	16030	16030	16030	16030	0
4	20241004	200700	87476830	16030	16030	16030	16030	0
5	20241004	200600	87476830	16030	16030	16030	16030	0
6	20241004	200500	87476830	16030	16030	16030	16030	0
7	20241004	200400	87476830	16030	16030	16030	16030	0
8	20241004	200300	87476830	16030	16030	16030	16030	0
9	20241004	200200	87476830	16030	16030	16030	16030	0
10	20241004	200100	87476830	16030	16030	16030	16030	0
11	20241004	200000	87476830	16030	16030	16030	16030	0
12	20241004	195900	87476830	16030	16030	16030	16030	0
13	20241004	195800	87476830	16030	16030	16030	16030	0
14	20241004	195700	87476830	16030	16030	16030	16030	0
15	20241004	195600	87476830	16030	16030	16030	16030	0
16	20241004	195500	87476830	16030	16030	16030	16030	0
17	20241004	195400	87476830	16030	16030	16030	16030	0
18	20241004	195300	87476830	16030	16030	16030	16030	0
19	20241004	195200	87476830	16030	16030	16030	16030	0
20	20241004	195100	87476830	16030	16030	16030	16030	0
21	20241004	195000	87476830	16030	16030	16030	16030	0
22	20241004	194900	87476830	16030	16030	16030	16030	0
23	20241004	194800	87476830	16030	16030	16030	16030	0
24	20241004	194700	87476830	16030	16030	16030	16030	0
25	20241004	194600	87476830	16030	16030	16030	16030	0
26	20241004	194500	87476830	16030	16030	16030	16030	0
27	20241004	194400	87476830	16030	16030	16030	16030	0
28	20241004	194300	87476830	16030	16030	16030	16030	0
29	20241004	194200	87476830	16030	16030	16030	16030	0
30	20241004	194100	87476830	16030	16030	16030	16030	0
31	20241004	194000	87476830	16030	16030	16030	16030	0
32	20241004	193900	87476830	16030	16030	16030	16030	47
33	20241004	193800	87476830	16030	16030	16030	16030	0
34	20241004	193700	87476830	16030	16030	16030	16030	0
35	20241004	193600	87476830	16030	16030	16030	16030	0
36	20241004	193500	87476830	16030	16030	16030	16030	0
37	20241004	193400	87476830	16030	16030	16030	16030	0
38	20241004	193300	87476830	16030	16030	16030	16030	0
39	20241004	193200	87476830	16030	16030	16030	16030	0
40	20241004	193100	87476830	16030	16030	16030	16030	0
41	20241004	193000	87476830	16030	16030	16030	16030	0
42	20241004	192900	87476830	16030	16030	16030	16030	0
43	20241004	192800	87476830	16030	16030	16030	16030	0
44	20241004	192700	87476830	16030	16030	16030	16030	0
45	20241004	192600	87476830	16030	16030	16030	16030	0
46	20241004	192500	87476830	16030	16030	16030	16030	0
47	20241004	192400	87476830	16030	16030	16030	16030	0
48	20241004	192300	87476830	16030	16030	16030	16030	0
49	20241004	192200	87476830	16030	16030	16030	16030	0
50	20241004	192100	87476830	16030	16030	16030	16030	0
51	20241004	192000	87476830	16030	16030	16030	16030	0
52	20241004	191900	87476830	16030	16030	16030	16030	0
53	20241004	191800	87476830	16030	16030	16030	16030	0
54	20241004	191700	87476830	16030	16030	16030	16030	0
55	20241004	191600	87476830	16030	16030	16030	16030	0
56	20241004	191500	87476830	16030	16030	16030	16030	0
57	20241004	191400	87476830	16030	16030	16030	16030	0
58	20241004	191300	87476830	16030	16030	16030	16030	0
59	20241004	191200	87476830	16030	16030	16030	16030	0
60	20241004	191100	87476830	16030	16030	16030	16030	0
61	20241004	191000	87476830	16030	16030	16030	16030	0
62	20241004	190900	87476830	16030	16030	16030	16030	47
63	20241004	190800	87476830	16030	16030	16030	16030	0
64	20241004	190700	87476830	16030	16030	16030	16030	0
65	20241004	190600	87476830	16030	16030	16030	16030	0
66	20241004	190500	87476830	16030	16030	16030	16030	0
67	20241004	190400	87476830	16030	16030	16030	16030	0
68	20241004	190300	87476830	16030	16030	16030	16030	0
69	20241004	190200	87476830	16030	16030	16030	16030	0
70	20241004	190100	87476830	16030	16030	16030	16030	0
71	20241004	190000	87476830	16030	16030	16030	16030	0
72	20241004	185900	87476830	16030	16030	16030	16030	0
73	20241004	185800	87476830	16030	16030	16030	16030	0
74	20241004	185700	87476830	16030	16030	16030	16030	0
75	20241004	185600	87476830	16030	16030	16030	16030	0
76	20241004	185500	87476830	16030	16030	16030	16030	0
77	20241004	185400	87476830	16030	16030	16030	16030	0
78	20241004	185300	87476830	16030	16030	16030	16030	0
79	20241004	185200	87476830	16030	16030	16030	16030	0
80	20241004	185100	87476830	16030	16030	16030	16030	0
81	20241004	185000	87476830	16030	16030	16030	16030	0
82	20241004	184900	87476830	16030	16030	16030	16030	0
83	20241004	184800	87476830	16030	16030	16030	16030	0
84	20241004	184700	87476830	16030	16030	16030	16030	0
85	20241004	184600	87476830	16030	16030	16030	16030	0
86	20241004	184500	87476830	16030	16030	16030	16030	0
87	20241004	184400	87476830	16030	16030	16030	16030	0
88	20241004	184300	87476830	16030	16030	16030	16030	0
89	20241004	184200	87476830	16030	16030	16030	16030	0
90	20241004	184100	87476830	16030	16030	16030	16030	0
91	20241004	184000	87476830	16030	16030	16030	16030	0
92	20241004	183900	87476830	16030	16030	16030	16030	47
93	20241004	183800	87476830	16030	16030	16030	16030	0
94	20241004	183700	87476830	16030	16030	16030	16030	0
95	20241004	183600	87476830	16030	16030	16030	16030	0
96	20241004	183500	87476830	16030	16030	16030	16030	0
97	20241004	183400	87476830	16030	16030	16030	16030	0
98	20241004	183300	87476830	16030	16030	16030	16030	0
99	20241004	183200	87476830	16030	16030	16030	16030	0
100	20241004	183100	87476830	16030	16030	16030	16030	0
101	20241004	183000	87476830	16030	16030	16030	16030	0
102	20241004	182900	87476830	16030	16030	16030	16030	0
103	20241004	182800	87476830	16030	16030	16030	16030	0
104	20241004	182700	87476830	16030	16030	16030	16030	0
105	20241004	182600	87476830	16030	16030	16030	16030	0
106	20241004	182500	87476830	16030	16030	16030	16030	0
107	20241004	182400	87476830	16030	16030	16030	16030	0
108	20241004	182300	87476830	16030	16030	16030	16030	0
109	20241004	182200	87476830	16030	16030	16030	16030	0
110	20241004	182100	87476830	16030	16030	16030	16030	0
111	20241004	182000	87476830	16030	16030	16030	16030	0
112	20241004	181900	87476830	16030	16030	16030	16030	0
113	20241004	181800	87476830	16030	16030	16030	16030	0
114	20241004	181700	87476830	16030	16030	16030	16030	0
115	20241004	181600	87476830	16030	16030	16030	16030	0
116	20241004	181500	87476830	16030	16030	16030	16030	0
117	20241004	181400	87476830	16030	16030	16030	16030	0
118	20241004	181300	87476830	16030	16030	16030	16030	0
119	20241004	181200	87476830	16030	16030	16030	16030	0
120	20241004	181100	87476830	16030	16030	16030	16030	0
121	20241004	181000	87476830	16030	16030	16030	16030	0
122	20241004	180900	87476830	16030	16030	16030	16030	47
123	20241004	180800	87476830	16030	16030	16030	16030	0
124	20241004	180700	87476830	16030	16030	16030	16030	0
125	20241004	180600	87476830	16030	16030	16030	16030	0
126	20241004	180500	87476830	16030	16030	16030	16030	0
127	20241004	180400	87476830	16030	16030	16030	16030	0
128	20241004	180300	87476830	16030	16030	16030	16030	0
129	20241004	180200	87476830	16030	16030	16030	16030	0
130	20241004	180100	87476830	16030	16030	16030	16030	0
131	20241004	180000	87476830	16030	16030	16030	16030	0
132	20241004	175900	87476830	16030	16030	16030	16030	0
133	20241004	175800	87476830	16030	16030	16030	16030	0
134	20241004	175700	87476830	16030	16030	16030	16030	0
135	20241004	175600	87476830	16030	16030	16030	16030	0
136	20241004	175500	87476830	16030	16030	16030	16030	0
137	20241004	175400	87476830	16030	16030	16030	16030	0
138	20241004	175300	87476830	16030	16030	16030	16030	0
139	20241004	175200	87476830	16030	16030	16030	16030	0
140	20241004	175100	87476830	16030	16030	16030	16030	0
141	20241004	175000	87476830	16030	16030	16030	16030	0
142	20241004	174900	87476830	16030	16030	16030	16030	0
143	20241004	174800	87476830	16030	16030	16030	16030	0
144	20241004	174700	87476830	16030	16030	16030	16030	0
145	20241004	174600	87476830	16030	16030	16030	16030	0
146	20241004	174500	87476830	16030	16030	16030	16030	0
147	20241004	174400	87476830	16030	16030	16030	16030	0
148	20241004	174300	87476830	16030	16030	16030	16030	0
149	20241004	174200	87476830	16030	16030	16030	16030	0
150	20241004	174100	87476830	16030	16030	16030	16030	0
151	20241004	174000	87476830	16030	16030	16030	16030	0
152	20241004	173900	87476830	16030	16030	16030	16030	47
153	20241004	173800	87476830	16030	16030	16030	16030	0
154	20241004	173700	87476830	16030	16030	16030	16030	0
155	20241004	173600	87476830	16030	16030	16030	16030	0
156	20241004	173500	87476830	16030	16030	16030	16030	0
157	20241004	173400	87476830	16030	16030	16030	16030	0
158	20241004	173300	87476830	16030	16030	16030	16030	0
159	20241004	173200	87476830	16030	16030	16030	16030	0
160	20241004	173100	87476830	16030	16030	16030	16030	0
161	20241004	173000	87476830	16030	16030	16030	16030	0
162	20241004	172900	87476830	16030	16030	16030	16030	0
163	20241004	172800	87476830	16030	16030	16030	16030	0
164	20241004	172700	87476830	16030	16030	16030	16030	0
165	20241004	172600	87476830	16030	16030	16030	16030	0
166	20241004	172500	87476830	16030	16030	16030	16030	0
167	20241004	172400	87476830	16030	16030	16030	16030	0
168	20241004	172300	87476830	16030	16030	16030	16030	0
169	20241004	172200	87476830	16030	16030	16030	16030	0
170	20241004	172100	87476830	16030	16030	16030	16030	0
171	20241004	172000	87476830	16030	16030	16030	16030	0
172	20241004	171900	87476830	16030	16030	16030	16030	0
173	20241004	171800	87476830	16030	16030	16030	16030	0
174	20241004	171700	87476830	16030	16030	16030	16030	0
175	20241004	171600	87476830	16030	16030	16030	16030	0
176	20241004	171500	87476830	16030	16030	16030	16030	0
177	20241004	171400	87476830	16030	16030	16030	16030	0
178	20241004	171300	87476830	16030	16030	16030	16030	0
179	20241004	171200	87476830	16030	16030	16030	16030	0
180	20241004	171100	87476830	16030	16030	16030	16030	0
181	20241004	171000	87476830	16030	16030	16030	16030	0
182	20241004	170900	87476830	16030	16030	16030	16030	47
183	20241004	170800	87476830	16030	16030	16030	16030	0
184	20241004	170700	87476830	16030	16030	16030	16030	0
185	20241004	170600	87476830	16030	16030	16030	16030	0
186	20241004	170500	87476830	16030	16030	16030	16030	0
187	20241004	170400	87476830	16030	16030	16030	16030	0
188	20241004	170300	87476830	16030	16030	16030	16030	0
189	20241004	170200	87476830	16030	16030	16030	16030	0
190	20241004	170100	87476830	16030	16030	16030	16030	0
191	20241004	170000	87476830	16030	16030	16030	16030	0
192	20241004	165900	87476830	16030	16030	16030	16030	0
193	20241004	165800	87476830	16030	16030	16030	16030	0
194	20241004	165700	87476830	16030	16030	16030	16030	0
195	20241004	165600	87476830	16030	16030	16030	16030	0
196	20241004	165500	87476830	16030	16030	16030	16030	0
197	20241004	165400	87476830	16030	16030	16030	16030	0
198	20241004	165300	87476830	16030	16030	16030	16030	0
199	20241004	165200	87476830	16030	16030	16030	16030	0
200	20241004	165100	87476830	16030	16030	16030	16030	0
201	20241004	165000	87476830	16030	16030	16030	16030	0
202	20241004	164900	87476830	16030	16030	16030	16030	0
203	20241004	164800	87476830	16030	16030	16030	16030	0
204	20241004	164700	87476830	16030	16030	16030	16030	0
205	20241004	164600	87476830	16030	16030	16030	16030	0
206	20241004	164500	87476830	16030	16030	16030	16030	0
207	20241004	164400	87476830	16030	16030	16030	16030	0
208	20241004	164300	87476830	16030	16030	16030	16030	0
209	20241004	164200	87476830	16030	16030	16030	16030	0
210	20241004	164100	87476830	16030	16030	16030	16030	0
211	20241004	164000	87476830	16030	16030	16030	16030	0
212	20241004	163900	87476830	16030	16030	16030	16030	47
213	20241004	163800	87476830	16030	16030	16030	16030	0
214	20241004	163700	87476830	16030	16030	16030	16030	0
215	20241004	163600	87476830	16030	16030	16030	16030	0
216	20241004	163500	87476830	16030	16030	16030	16030	0
217	20241004	163400	87476830	16030	16030	16030	16030	0
218	20241004	163300	87476830	16030	16030	16030	16030	0
219	20241004	163200	87476830	16030	16030	16030	16030	0
220	20241004	163100	87476830	16030	16030	16030	16030	0
221	20241004	163000	87476830	16030	16030	16030	16030	0
222	20241004	162900	87476830	16030	16030	16030	16030	0
223	20241004	162800	87476830	16030	16030	16030	16030	0
224	20241004	162700	87476830	16030	16030	16030	16030	0
225	20241004	162600	87476830	16030	16030	16030	16030	0
226	20241004	162500	87476830	16030	16030	16030	16030	0
227	20241004	162400	87476830	16030	16030	16030	16030	0
228	20241004	162300	87476830	16030	16030	16030	16030	0
229	20241004	162200	87476830	16030	16030	16030	16030	0
230	20241004	162100	87476830	16030	16030	16030	16030	0
231	20241004	162000	87476830	16030	16030	16030	16030	0
232	20241004	161900	87476830	16030	16030	16030	16030	0
233	20241004	161800	87476830	16030	16030	16030	16030	0
234	20241004	161700	87476830	16030	16030	16030	16030	0
235	20241004	161600	87476830	16030	16030	16030	16030	0
236	20241004	161500	87476830	16030	16030	16030	16030	0
237	20241004	161400	87476830	16030	16030	16030	16030	0
238	20241004	161300	87476830	16030	16030	16030	16030	0
239	20241004	161200	87476830	16030	16030	16030	16030	0
240	20241004	161100	87476830	16030	16030	16030	16030	0
241	20241004	161000	87476830	16030	16030	16030	16030	0
242	20241004	160900	87476830	16030	16030	16030	16030	47
243	20241004	160800	87476830	16030	16030	16030	16030	0
244	20241004	160700	87476830	16030	16030	16030	16030	0
245	20241004	160600	87476830	16030	16030	16030	16030	0
246	20241004	160500	87476830	16030	16030	16030	16030	0
247	20241004	160400	87476830	16030	16030	16030	16030	0
248	20241004	160300	87476830	16030	16030	16030	16030	0
249	20241004	160200	87476830	16030	16030	16030	16030	0
250	20241004	160100	87476830	16030	16030	16030	16030	0
251	20241004	160000	87476830	16030	16030	16030	16030	0
252	20241004	155900	87476830	16030	16030	16030	16030	0
253	20241004	155800	87476830	16030	16030	16030	16030	0
254	20241004	155700	87476830	16030	16030	16030	16030	0
255	20241004	155600	87476830	16030	16030	16030	16030	0
256	20241004	155500	87476830	16030	16030	16030	16030	0
257	20241004	155400	87476830	16030	16030	16030	16030	0
258	20241004	155300	87476830	16030	16030	16030	16030	0
259	20241004	155200	87476830	16030	16030	16030	16030	0
260	20241004	155100	87476830	16030	16030	16030	16030	0
261	20241004	155000	87476830	16030	16030	16030	16030	0
262	20241004	154900	87476830	16030	16030	16030	16030	0
263	20241004	154800	87476830	16030	16030	16030	16030	0
264	20241004	154700	87476830	16030	16030	16030	16030	0
265	20241004	154600	87476830	16030	16030	16030	16030	0
266	20241004	154500	87476830	16030	16030	16030	16030	0
267	20241004	154400	87476830	16030	16030	16030	16030	0
268	20241004	154300	87476830	16030	16030	16030	16030	0
269	20241004	154200	87476830	16030	16030	16030	16030	0
270	20241004	154100	87476830	16030	16030	16030	16030	0
271	20241004	154000	87476830	16030	16030	16030	16030	0
272	20241004	153900	87476830	16030	16030	16030	16030	47
273	20241004	153800	87476830	16030	16030	16030	16030	0
274	20241004	153700	87476830	16030	16030	16030	16030	0
275	20241004	153600	87476830	16030	16030	16030	16030	0
276	20241004	153500	87476830	16030	16030	16030	16030	0
277	20241004	153400	87476830	16030	16030	16030	16030	0
278	20241004	153300	87476830	16030	16030	16030	16030	0
279	20241004	153200	87476830	16030	16030	16030	16030	0
280	20241004	153100	87476830	16030	16030	16030	16030	0
281	20241004	153000	87476830	16030	16030	16030	16030	47
282	20241004	152900	86723420	16000	16000	16000	16000	0
283	20241004	152800	86723420	16000	16000	16000	16000	0
284	20241004	152700	86723420	16000	16000	16000	16000	0
285	20241004	152600	86723420	16000	16000	16000	16000	0
286	20241004	152500	86723420	16000	16000	16000	16000	0
287	20241004	152400	86723420	16000	16000	16000	16000	0
288	20241004	152300	86723420	16000	16000	16000	16000	0
289	20241004	152200	86723420	16000	16000	16000	16000	0
290	20241004	152100	86723420	16000	16000	16000	16000	0
291	20241004	152000	86723420	16000	16000	16000	16000	0
292	20241004	151900	86723420	16000	16000	16000	16000	0
293	20241004	151800	86723420	16000	16000	16000	16000	0
294	20241004	151700	86723420	16000	16000	16000	16000	0
295	20241004	151600	86723420	16000	16000	16000	16000	0
296	20241004	151500	86723420	16000	16000	16000	16000	0
297	20241004	151400	86723420	16000	16000	16000	16000	0
298	20241004	151300	86723420	16000	16000	16000	16000	0
299	20241004	151200	86723420	16000	16000	16000	16000	0
300	20241004	151100	86723420	16000	16000	16000	16000	0
301	20241004	151000	86723420	16000	16000	16000	16000	0
302	20241004	150900	86723420	16000	16000	16000	16000	0
303	20241004	150800	86723420	16000	16000	16000	16000	0
304	20241004	150700	86723420	16000	16000	16000	16000	0
305	20241004	150600	86723420	16000	16000	16000	16000	0
306	20241004	150500	86723420	16000	16000	16000	16000	0
307	20241004	150400	86723420	16000	16000	16000	16000	0
308	20241004	150300	86723420	16000	16000	16000	16000	0
309	20241004	150200	86723420	16000	16000	16000	16000	0
310	20241004	150100	86723420	16000	16000	16000	16000	0
311	20241004	150000	86723420	16000	16000	16000	16000	0
312	20241004	145900	86723420	16000	16000	16000	16000	0
313	20241004	145800	86723420	16000	16000	16000	16000	0
314	20241004	145700	86723420	16000	16000	16000	16000	0
315	20241004	145600	86723420	16000	16000	16000	16000	0
316	20241004	145500	86723420	16000	16000	16000	16000	0
317	20241004	145400	86723420	16000	16000	16000	16000	82
318	20241004	145300	85411420	16000	16000	16000	16000	0
319	20241004	145200	85411420	16000	16000	16000	16000	4
320	20241004	145100	85347420	16060	16060	16060	16060	0
321	20241004	145000	85347420	16060	16060	16060	16060	0
322	20241004	144900	85347420	16060	16060	16060	16060	0
323	20241004	144800	85347420	16060	16060	16060	16060	0
324	20241004	144700	85347420	16060	16060	16060	16060	0
325	20241004	144600	85347420	16060	16060	16060	16060	0
326	20241004	144500	85347420	16060	16060	16060	16060	0
327	20241004	144400	85347420	16060	16060	16060	16060	0
328	20241004	144300	85347420	16060	16050	16060	16050	40
329	20241004	144200	84705270	16000	16000	16000	16000	1
330	20241004	144100	84689270	16000	16000	16000	16000	0
331	20241004	144000	84689270	16000	16000	16000	16000	0
332	20241004	143900	84689270	16000	16000	16000	16000	0
333	20241004	143800	84689270	16000	16000	16000	16000	0
334	20241004	143700	84689270	16000	16000	16000	16000	0
335	20241004	143600	84689270	16000	16000	16000	16000	33
336	20241004	143500	84161270	16000	16000	16000	16000	0
337	20241004	143400	84161270	16000	16000	16000	16000	0
338	20241004	143300	84161270	16000	16000	16000	16000	0
339	20241004	143200	84161270	16000	16000	16000	16000	0
340	20241004	143100	84161270	16000	16000	16000	16000	5
341	20241004	143000	84081270	16000	16000	16000	16000	5
342	20241004	142900	84001270	16070	16070	16070	16070	0
343	20241004	142800	84001270	16070	16070	16070	16070	0
344	20241004	142700	84001270	16070	16070	16070	16070	0
345	20241004	142600	84001270	16070	16070	16070	16070	0
346	20241004	142500	84001270	16070	16070	16070	16070	0
347	20241004	142400	84001270	16070	16070	16070	16070	4
348	20241004	142300	83936990	15990	16000	16000	15990	100
349	20241004	142200	82337880	16000	16000	16000	16000	0
350	20241004	142100	82337880	16000	16000	16000	16000	0
351	20241004	142000	82337880	16000	16000	16000	16000	0
352	20241004	141900	82337880	16000	16000	16000	16000	12
353	20241004	141800	82145880	16000	16000	16000	16000	5
354	20241004	141700	82065880	16000	16000	16000	16000	50
355	20241004	141600	81265880	16000	16000	16000	16000	229
356	20241004	141500	77601880	16000	16000	16000	16000	0
357	20241004	141400	77601880	16000	16000	16000	16000	4
358	20241004	141300	77537880	16000	16000	16000	16000	0
359	20241004	141200	77537880	16000	16000	16000	16000	0
360	20241004	141100	77537880	16000	16000	16000	16000	0
361	20241004	141000	77537880	16000	16000	16000	16000	0
362	20241004	140900	77537880	16000	16000	16000	16000	1
363	20241004	140800	77521880	16000	16030	16030	16000	50
364	20241004	140700	76721200	16070	16070	16070	16070	0
365	20241004	140600	76721200	16070	16070	16070	16070	0
366	20241004	140500	76721200	16070	16070	16070	16070	16
367	20241004	140400	76464080	16070	16070	16070	16070	0
368	20241004	140300	76464080	16070	16070	16070	16070	0
369	20241004	140200	76464080	16070	16070	16070	16070	0
370	20241004	140100	76464080	16070	16070	16070	16070	0
371	20241004	140000	76464080	16070	16070	16070	16070	38
372	20241004	135900	75853420	16020	16020	16020	16020	1
373	20241004	135800	75837400	16000	16000	16000	16000	0
374	20241004	135700	75837400	16000	16000	16000	16000	0
375	20241004	135600	75837400	16000	16000	16000	16000	0
376	20241004	135500	75837400	16000	16000	16000	16000	0
377	20241004	135400	75837400	16000	16000	16000	16000	0
378	20241004	135300	75837400	16000	16000	16000	16000	0
379	20241004	135200	75837400	16000	16000	16000	16000	0
380	20241004	135100	75837400	16000	16000	16000	16000	0
381	20241004	135000	75837400	16000	16000	16000	16000	0
382	20241004	134900	75837400	16000	16000	16000	16000	0
383	20241004	134800	75837400	16000	16000	16000	16000	1
384	20241004	134700	75821400	15990	15990	15990	15990	0
385	20241004	134600	75821400	15990	15990	15990	15990	0
386	20241004	134500	75821400	15990	15990	15990	15990	0
387	20241004	134400	75821400	15990	15990	15990	15990	0
388	20241004	134300	75821400	15990	15990	15990	15990	0
389	20241004	134200	75821400	15990	15990	15990	15990	0
390	20241004	134100	75821400	15990	15990	15990	15990	0
391	20241004	134000	75821400	15990	16000	16000	15990	25
392	20241004	133900	75421640	16000	16000	16000	16000	0
393	20241004	133800	75421640	16000	16000	16000	16000	0
394	20241004	133700	75421640	16000	16000	16000	16000	0
395	20241004	133600	75421640	16000	16000	16000	16000	0
396	20241004	133500	75421640	16000	16000	16000	16000	0
397	20241004	133400	75421640	16000	16000	16000	16000	2
398	20241004	133300	75389640	16000	15990	16000	15990	17
399	20241004	133200	75117650	15930	15930	15930	15930	0
400	20241004	133100	75117650	15930	15930	15930	15930	0
401	20241004	133000	75117650	15930	15930	15930	15930	0
402	20241004	132900	75117650	15930	15930	15930	15930	0
403	20241004	132800	75117650	15930	15930	15930	15930	0
404	20241004	132700	75117650	15930	15930	15930	15930	0
405	20241004	132600	75117650	15930	15930	15930	15930	0
406	20241004	132500	75117650	15930	15930	15930	15930	0
407	20241004	132400	75117650	15930	15930	15930	15930	0
408	20241004	132300	75117650	15930	15930	15930	15930	0
409	20241004	132200	75117650	15930	15930	15930	15930	0
410	20241004	132100	75117650	15930	15930	15930	15930	0
411	20241004	132000	75117650	15930	15930	15930	15930	0
412	20241004	131900	75117650	15930	15930	15930	15930	0
413	20241004	131800	75117650	15930	15930	15930	15930	0
414	20241004	131700	75117650	15930	15930	15930	15930	0
415	20241004	131600	75117650	15930	15930	15930	15930	0
416	20241004	131500	75117650	15930	15930	15930	15930	0
417	20241004	131400	75117650	15930	15930	15930	15930	0
418	20241004	131300	75117650	15930	15930	15930	15930	0
419	20241004	131200	75117650	15930	15930	15930	15930	0
420	20241004	131100	75117650	15930	15930	15930	15930	0
421	20241004	131000	75117650	15930	15930	15930	15930	10
422	20241004	130900	74958350	15920	15920	15920	15920	0
423	20241004	130800	74958350	15920	15920	15920	15920	0
424	20241004	130700	74958350	15920	15920	15920	15920	0
425	20241004	130600	74958350	15920	15920	15920	15920	0
426	20241004	130500	74958350	15920	15920	15920	15920	0
427	20241004	130400	74958350	15920	15920	15920	15920	0
428	20241004	130300	74958350	15920	15920	15920	15920	0
429	20241004	130200	74958350	15920	15920	15920	15920	0
430	20241004	130100	74958350	15920	15920	15920	15920	0
431	20241004	130000	74958350	15920	15920	15920	15920	0
432	20241004	125900	74958350	15920	15920	15920	15920	0
433	20241004	125800	74958350	15920	15920	15920	15920	0
434	20241004	125700	74958350	15920	15920	15920	15920	0
435	20241004	125600	74958350	15920	15920	15920	15920	0
436	20241004	125500	74958350	15920	15920	15920	15920	0
437	20241004	125400	74958350	15920	15920	15920	15920	0
438	20241004	125300	74958350	15920	15920	15920	15920	0
439	20241004	125200	74958350	15920	15920	15920	15920	0
440	20241004	125100	74958350	15920	15920	15920	15920	0
441	20241004	125000	74958350	15920	15920	15920	15920	0
442	20241004	124900	74958350	15920	15920	15920	15920	0
443	20241004	124800	74958350	15920	15920	15920	15920	0
444	20241004	124700	74958350	15920	15920	15920	15920	0
445	20241004	124600	74958350	15920	15920	15920	15920	0
446	20241004	124500	74958350	15920	15920	15920	15920	0
447	20241004	124400	74958350	15920	15920	15920	15920	0
448	20241004	124300	74958350	15920	15920	15920	15920	0
449	20241004	124200	74958350	15920	15920	15920	15920	0
450	20241004	124100	74958350	15920	15920	15920	15920	0
451	20241004	124000	74958350	15920	15920	15920	15920	0
452	20241004	123900	74958350	15920	15920	15920	15920	0
453	20241004	123800	74958350	15920	15920	15920	15920	0
454	20241004	123700	74958350	15920	15920	15920	15920	0
455	20241004	123600	74958350	15920	15920	15920	15920	0
456	20241004	123500	74958350	15920	15920	15920	15920	1
457	20241004	123400	74942430	15930	15930	15930	15930	0
458	20241004	123300	74942430	15930	15930	15930	15930	0
459	20241004	123200	74942430	15930	15930	15930	15930	4
460	20241004	123100	74878710	15900	15900	15900	15900	0
461	20241004	123000	74878710	15900	15900	15900	15900	0
462	20241004	122900	74878710	15900	15900	15900	15900	0
463	20241004	122800	74878710	15900	15900	15900	15900	0
464	20241004	122700	74878710	15900	15960	15960	15900	846
465	20241004	122600	61376910	15900	15900	15900	15900	0
466	20241004	122500	61376910	15900	15900	15900	15900	0
467	20241004	122400	61376910	15900	15900	15900	15900	0
468	20241004	122300	61376910	15900	15900	15900	15900	0
469	20241004	122200	61376910	15900	15970	15970	15900	160
470	20241004	122100	58824670	15970	15970	15970	15970	0
471	20241004	122000	58824670	15970	15970	15970	15970	1
472	20241004	121900	58808700	15970	15970	15970	15970	0
473	20241004	121800	58808700	15970	15970	15970	15970	0
474	20241004	121700	58808700	15970	15970	15970	15970	0
475	20241004	121600	58808700	15970	15970	15970	15970	0
476	20241004	121500	58808700	15970	15970	15970	15970	0
477	20241004	121400	58808700	15970	15970	15970	15970	0
478	20241004	121300	58808700	15970	15970	15970	15970	0
479	20241004	121200	58808700	15970	15970	15970	15970	0
480	20241004	121100	58808700	15970	15970	15970	15970	0
481	20241004	121000	58808700	15970	15970	15970	15970	0
482	20241004	120900	58808700	15970	15970	15970	15970	1
483	20241004	120800	58792730	15970	15970	15970	15970	0
484	20241004	120700	58792730	15970	15970	15970	15970	0
485	20241004	120600	58792730	15970	15970	15970	15970	0
486	20241004	120500	58792730	15970	15970	15970	15970	0
487	20241004	120400	58792730	15970	15970	15970	15970	0
488	20241004	120300	58792730	15970	15970	15970	15970	0
489	20241004	120200	58792730	15970	15970	15970	15970	0
490	20241004	120100	58792730	15970	15970	15970	15970	1
491	20241004	120000	58776760	15970	15970	15970	15970	0
492	20241004	115900	58776760	15970	15970	15970	15970	0
493	20241004	115800	58776760	15970	15970	15970	15970	0
494	20241004	115700	58776760	15970	15970	15970	15970	0
495	20241004	115600	58776760	15970	15970	15970	15970	0
496	20241004	115500	58776760	15970	15970	15970	15970	200
497	20241004	115400	55582760	15970	15970	15970	15970	28
498	20241004	115300	55135600	15980	15980	15980	15980	0
499	20241004	115200	55135600	15980	15980	15980	15980	0
500	20241004	115100	55135600	15980	15980	15980	15980	0
501	20241004	115000	55135600	15980	15980	15980	15980	0
502	20241004	114900	55135600	15980	15980	15980	15980	0
503	20241004	114800	55135600	15980	15980	15980	15980	0
504	20241004	114700	55135600	15980	15980	15980	15980	0
505	20241004	114600	55135600	15980	15980	15980	15980	0
506	20241004	114500	55135600	15980	15980	15980	15980	0
507	20241004	114400	55135600	15980	15980	15980	15980	0
508	20241004	114300	55135600	15980	15980	15980	15980	0
509	20241004	114200	55135600	15980	15980	15980	15980	0
510	20241004	114100	55135600	15980	15980	15980	15980	0
511	20241004	114000	55135600	15980	15980	15980	15980	0
512	20241004	113900	55135600	15980	15980	15980	15980	0
513	20241004	113800	55135600	15980	15980	15980	15980	0
514	20241004	113700	55135600	15980	15980	15980	15980	0
515	20241004	113600	55135600	15980	15980	15980	15980	0
516	20241004	113500	55135600	15980	15980	15980	15980	0
517	20241004	113400	55135600	15980	15980	15980	15980	0
518	20241004	113300	55135600	15980	15980	15980	15980	0
519	20241004	113200	55135600	15980	15980	15980	15980	0
520	20241004	113100	55135600	15980	15980	15980	15980	0
521	20241004	113000	55135600	15980	15980	15980	15980	0
522	20241004	112900	55135600	15980	16000	16000	15980	200
523	20241004	112800	51939050	15980	15980	15980	15980	0
524	20241004	112700	51939050	15980	15980	15980	15980	0
525	20241004	112600	51939050	15980	15980	15980	15980	0
526	20241004	112500	51939050	15980	15980	15980	15980	0
527	20241004	112400	51939050	15980	15980	15980	15980	0
528	20241004	112300	51939050	15980	15980	15980	15980	0
529	20241004	112200	51939050	15980	15980	15980	15980	0
530	20241004	112100	51939050	15980	15980	15980	15980	0
531	20241004	112000	51939050	15980	15980	15980	15980	0
532	20241004	111900	51939050	15980	15980	15980	15980	0
533	20241004	111800	51939050	15980	15980	15980	15980	0
534	20241004	111700	51939050	15980	15980	15980	15980	0
535	20241004	111600	51939050	15980	15980	15980	15980	0
536	20241004	111500	51939050	15980	15980	15980	15980	0
537	20241004	111400	51939050	15980	15980	15980	15980	0
538	20241004	111300	51939050	15980	15980	15980	15980	0
539	20241004	111200	51939050	15980	15980	15980	15980	0
540	20241004	111100	51939050	15980	15980	15980	15980	0
541	20241004	111000	51939050	15980	15980	15980	15980	0
542	20241004	110900	51939050	15980	15980	15980	15980	0
543	20241004	110800	51939050	15980	15980	15980	15980	0
544	20241004	110700	51939050	15980	15980	15980	15980	1
545	20241004	110600	51923070	15980	15980	15980	15980	43
546	20241004	110500	51235930	15980	15980	15980	15980	0
547	20241004	110400	51235930	15980	15980	15980	15980	56
548	20241004	110300	50341050	15980	15980	15980	15980	0
549	20241004	110200	50341050	15980	15980	15980	15980	0
550	20241004	110100	50341050	15980	15980	15980	15980	80
551	20241004	110000	49062650	15980	15980	15980	15980	0
552	20241004	105900	49062650	15980	15980	15980	15980	0
553	20241004	105800	49062650	15980	15980	15980	15980	0
554	20241004	105700	49062650	15980	15980	15980	15980	5
555	20241004	105600	48982750	16060	16060	16060	16060	0
556	20241004	105500	48982750	16060	16060	16060	16060	0
557	20241004	105400	48982750	16060	16060	16060	16060	0
558	20241004	105300	48982750	16060	16060	16060	16060	1
559	20241004	105200	48966690	16060	16060	16060	16060	0
560	20241004	105100	48966690	16060	16060	16060	16060	0
561	20241004	105000	48966690	16060	16060	16060	16060	0
562	20241004	104900	48966690	16060	16060	16060	16060	0
563	20241004	104800	48966690	16060	16060	16060	16060	0
564	20241004	104700	48966690	16060	16060	16060	16060	0
565	20241004	104600	48966690	16060	16060	16060	16060	900
566	20241004	104500	34512690	16060	16060	16060	16060	0
567	20241004	104400	34512690	16060	16060	16060	16060	0
568	20241004	104300	34512690	16060	16060	16060	16060	0
569	20241004	104200	34512690	16060	16060	16060	16060	0
570	20241004	104100	34512690	16060	16060	16060	16060	0
571	20241004	104000	34512690	16060	16060	16060	16060	0
572	20241004	103900	34512690	16060	16060	16060	16060	0
573	20241004	103800	34512690	16060	16060	16060	16060	0
574	20241004	103700	34512690	16060	16060	16060	16060	0
575	20241004	103600	34512690	16060	16060	16060	16060	0
576	20241004	103500	34512690	16060	16050	16060	16050	305
577	20241004	103400	29614440	16060	16060	16060	16060	0
578	20241004	103300	29614440	16060	16060	16060	16060	0
579	20241004	103200	29614440	16060	16060	16060	16060	0
580	20241004	103100	29614440	16060	16060	16060	16060	1
581	20241004	103000	29598380	16050	16050	16050	16050	0
582	20241004	102900	29598380	16050	16050	16050	16050	0
583	20241004	102800	29598380	16050	16050	16050	16050	0
584	20241004	102700	29598380	16050	16000	16050	16000	200
585	20241004	102600	26388430	16050	16050	16050	16050	0
586	20241004	102500	26388430	16050	16050	16050	16050	0
587	20241004	102400	26388430	16050	16050	16050	16050	0
588	20241004	102300	26388430	16050	16050	16050	16050	0
589	20241004	102200	26388430	16050	16050	16050	16050	0
590	20241004	102100	26388430	16050	16050	16050	16050	0
591	20241004	102000	26388430	16050	16050	16050	16050	0
592	20241004	101900	26388430	16050	16050	16050	16050	0
593	20241004	101800	26388430	16050	16050	16050	16050	0
594	20241004	101700	26388430	16050	16050	16050	16050	0
595	20241004	101600	26388430	16050	16050	16050	16050	0
596	20241004	101500	26388430	16050	16050	16050	16050	0
597	20241004	101400	26388430	16050	16050	16050	16050	0
598	20241004	101300	26388430	16050	16050	16050	16050	0
599	20241004	101200	26388430	16050	16050	16050	16050	1
600	20241004	101100	26372380	16060	16060	16060	16060	0
601	20241004	101000	26372380	16060	16060	16060	16060	0
602	20241004	100900	26372380	16060	16060	16060	16060	0
603	20241004	100800	26372380	16060	16060	16060	16060	0
604	20241004	100700	26372380	16060	16060	16060	16060	0
605	20241004	100600	26372380	16060	16060	16060	16060	0
606	20241004	100500	26372380	16060	16060	16060	16060	0
607	20241004	100400	26372380	16060	16060	16060	16060	0
608	20241004	100300	26372380	16060	16060	16060	16060	0
609	20241004	100200	26372380	16060	16060	16060	16060	0
610	20241004	100100	26372380	16060	16060	16060	16060	0
611	20241004	100000	26372380	16060	16060	16060	16060	0
612	20241004	095900	26372380	16060	16060	16060	16060	10
613	20241004	095800	26211780	16060	16060	16060	16060	0
614	20241004	095700	26211780	16060	16060	16060	16060	0
615	20241004	095600	26211780	16060	16060	16060	16060	120
616	20241004	095500	24284580	16060	16060	16060	16060	0
617	20241004	095400	24284580	16060	16060	16060	16060	0
618	20241004	095300	24284580	16060	16060	16060	16060	10
619	20241004	095200	24123980	16060	16060	16060	16060	0
620	20241004	095100	24123980	16060	16060	16060	16060	1
621	20241004	095000	24107920	16060	16060	16060	16060	0
622	20241004	094900	24107920	16060	16060	16060	16060	10
623	20241004	094800	23947320	16060	16060	16060	16060	0
624	20241004	094700	23947320	16060	16060	16060	16060	0
625	20241004	094600	23947320	16060	16060	16060	16060	0
626	20241004	094500	23947320	16060	16060	16060	16060	20
627	20241004	094400	23626120	16060	16060	16060	16060	5
628	20241004	094300	23545820	16060	16060	16060	16060	0
629	20241004	094200	23545820	16060	16050	16060	16050	11
630	20241004	094100	23369180	15890	15890	15890	15890	0
631	20241004	094000	23369180	15890	15890	15890	15890	0
632	20241004	093900	23369180	15890	15890	15890	15890	0
633	20241004	093800	23369180	15890	15890	15890	15890	2
634	20241004	093700	23337400	15910	15910	15910	15910	0
635	20241004	093600	23337400	15910	15910	15910	15910	4
636	20241004	093500	23273760	15910	15910	15910	15910	0
637	20241004	093400	23273760	15910	15920	15920	15890	53
638	20241004	093300	22431230	15910	15910	15910	15910	0
639	20241004	093200	22431230	15910	15910	15910	15910	0
640	20241004	093100	22431230	15910	15910	15910	15910	0
641	20241004	093000	22431230	15910	15910	15910	15910	0
642	20241004	092900	22431230	15910	15910	15910	15910	100
643	20241004	092800	20840230	15890	15890	15890	15890	0
644	20241004	092700	20840230	15890	15890	15890	15890	0
645	20241004	092600	20840230	15890	15890	15890	15890	0
646	20241004	092500	20840230	15890	15910	15910	15890	200
647	20241004	092400	17659710	15910	15910	15910	15910	0
648	20241004	092300	17659710	15910	15910	15910	15910	0
649	20241004	092200	17659710	15910	15910	15910	15910	9
650	20241004	092100	17516520	15910	15980	16000	15910	920
651	20241004	092000	2799480	15890	15890	15890	15890	0
652	20241004	091900	2799480	15890	15890	15890	15890	0
653	20241004	091800	2799480	15890	15890	15890	15890	0
654	20241004	091700	2799480	15890	15890	15890	15890	0
655	20241004	091600	2799480	15890	15890	15890	15890	0
656	20241004	091500	2799480	15890	15890	15890	15890	0
657	20241004	091400	2799480	15890	15890	15890	15890	0
658	20241004	091300	2799480	15890	15890	15890	15890	0
659	20241004	091200	2799480	15890	15890	15890	15890	0
660	20241004	091100	2799480	15890	15890	15890	15890	0
661	20241004	091000	2799480	15890	15890	15890	15890	28
662	20241004	090900	2354560	15890	15910	15910	15890	40
663	20241004	090800	1718650	15890	15890	15890	15890	0
664	20241004	090700	1718650	15890	15900	15900	15890	81
665	20241004	090600	431250	15900	15990	15990	15900	10
666	20241004	090500	271580	16000	16000	16000	16000	1
667	20241004	090400	255580	15990	15990	15990	15990	1
668	20241004	090300	239590	15980	15980	15980	15980	0
669	20241004	090200	239590	15980	15980	15980	15980	0
670	20241004	090100	239590	15980	15980	15980	15980	4
671	20241004	090000	175670	15970	15970	15970	15970	11