KissMeData/078000/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195300	27055480	9890	9890	9890	9890	50
3	20241022	195200	27055480	9890	9890	9890	9890	0
4	20241022	195100	27055480	9890	9890	9890	9890	0
5	20241022	195000	27055480	9890	9890	9890	9890	0
6	20241022	194900	27055480	9890	9890	9890	9890	0
7	20241022	194800	27055480	9890	9890	9890	9890	0
8	20241022	194700	27055480	9890	9890	9890	9890	0
9	20241022	194600	27055480	9890	9890	9890	9890	0
10	20241022	194500	27055480	9890	9890	9890	9890	0
11	20241022	194400	27055480	9890	9890	9890	9890	0
12	20241022	194300	27055480	9890	9890	9890	9890	0
13	20241022	194200	27055480	9890	9890	9890	9890	0
14	20241022	194100	27055480	9890	9890	9890	9890	0
15	20241022	194000	27055480	9890	9890	9890	9890	0
16	20241022	193900	27055480	9890	9890	9890	9890	0
17	20241022	193800	27055480	9890	9890	9890	9890	0
18	20241022	193700	27055480	9890	9890	9890	9890	0
19	20241022	193600	27055480	9890	9890	9890	9890	0
20	20241022	193500	27055480	9890	9890	9890	9890	0
21	20241022	193400	27055480	9890	9890	9890	9890	0
22	20241022	193300	27055480	9890	9890	9890	9890	0
23	20241022	193200	27055480	9890	9890	9890	9890	0
24	20241022	193100	27055480	9890	9890	9890	9890	0
25	20241022	193000	27055480	9890	9890	9890	9890	0
26	20241022	192900	27055480	9890	9890	9890	9890	0
27	20241022	192800	27055480	9890	9890	9890	9890	0
28	20241022	192700	27055480	9890	9890	9890	9890	0
29	20241022	192600	27055480	9890	9890	9890	9890	0
30	20241022	192500	27055480	9890	9890	9890	9890	0
31	20241022	192400	27055480	9890	9890	9890	9890	0
32	20241022	192300	27055480	9890	9890	9890	9890	50
33	20241022	192200	27055480	9890	9890	9890	9890	0
34	20241022	192100	27055480	9890	9890	9890	9890	0
35	20241022	192000	27055480	9890	9890	9890	9890	0
36	20241022	191900	27055480	9890	9890	9890	9890	0
37	20241022	191800	27055480	9890	9890	9890	9890	0
38	20241022	191700	27055480	9890	9890	9890	9890	0
39	20241022	191600	27055480	9890	9890	9890	9890	0
40	20241022	191500	27055480	9890	9890	9890	9890	0
41	20241022	191400	27055480	9890	9890	9890	9890	0
42	20241022	191300	27055480	9890	9890	9890	9890	0
43	20241022	191200	27055480	9890	9890	9890	9890	0
44	20241022	191100	27055480	9890	9890	9890	9890	0
45	20241022	191000	27055480	9890	9890	9890	9890	0
46	20241022	190900	27055480	9890	9890	9890	9890	0
47	20241022	190800	27055480	9890	9890	9890	9890	0
48	20241022	190700	27055480	9890	9890	9890	9890	0
49	20241022	190600	27055480	9890	9890	9890	9890	0
50	20241022	190500	27055480	9890	9890	9890	9890	0
51	20241022	190400	27055480	9890	9890	9890	9890	0
52	20241022	190300	27055480	9890	9890	9890	9890	0
53	20241022	190200	27055480	9890	9890	9890	9890	0
54	20241022	190100	27055480	9890	9890	9890	9890	0
55	20241022	190000	27055480	9890	9890	9890	9890	0
56	20241022	185900	27055480	9890	9890	9890	9890	0
57	20241022	185800	27055480	9890	9890	9890	9890	0
58	20241022	185700	27055480	9890	9890	9890	9890	0
59	20241022	185600	27055480	9890	9890	9890	9890	0
60	20241022	185500	27055480	9890	9890	9890	9890	0
61	20241022	185400	27055480	9890	9890	9890	9890	0
62	20241022	185300	27055480	9890	9890	9890	9890	50
63	20241022	185200	27055480	9890	9890	9890	9890	0
64	20241022	185100	27055480	9890	9890	9890	9890	0
65	20241022	185000	27055480	9890	9890	9890	9890	0
66	20241022	184900	27055480	9890	9890	9890	9890	0
67	20241022	184800	27055480	9890	9890	9890	9890	0
68	20241022	184700	27055480	9890	9890	9890	9890	0
69	20241022	184600	27055480	9890	9890	9890	9890	0
70	20241022	184500	27055480	9890	9890	9890	9890	0
71	20241022	184400	27055480	9890	9890	9890	9890	0
72	20241022	184300	27055480	9890	9890	9890	9890	0
73	20241022	184200	27055480	9890	9890	9890	9890	0
74	20241022	184100	27055480	9890	9890	9890	9890	0
75	20241022	184000	27055480	9890	9890	9890	9890	0
76	20241022	183900	27055480	9890	9890	9890	9890	0
77	20241022	183800	27055480	9890	9890	9890	9890	0
78	20241022	183700	27055480	9890	9890	9890	9890	0
79	20241022	183600	27055480	9890	9890	9890	9890	0
80	20241022	183500	27055480	9890	9890	9890	9890	0
81	20241022	183400	27055480	9890	9890	9890	9890	0
82	20241022	183300	27055480	9890	9890	9890	9890	0
83	20241022	183200	27055480	9890	9890	9890	9890	0
84	20241022	183100	27055480	9890	9890	9890	9890	0
85	20241022	183000	27055480	9890	9890	9890	9890	0
86	20241022	182900	27055480	9890	9890	9890	9890	0
87	20241022	182800	27055480	9890	9890	9890	9890	0
88	20241022	182700	27055480	9890	9890	9890	9890	0
89	20241022	182600	27055480	9890	9890	9890	9890	0
90	20241022	182500	27055480	9890	9890	9890	9890	0
91	20241022	182400	27055480	9890	9890	9890	9890	0
92	20241022	182300	27055480	9890	9890	9890	9890	50
93	20241022	182200	27055480	9890	9890	9890	9890	0
94	20241022	182100	27055480	9890	9890	9890	9890	0
95	20241022	182000	27055480	9890	9890	9890	9890	0
96	20241022	181900	27055480	9890	9890	9890	9890	0
97	20241022	181800	27055480	9890	9890	9890	9890	0
98	20241022	181700	27055480	9890	9890	9890	9890	0
99	20241022	181600	27055480	9890	9890	9890	9890	0
100	20241022	181500	27055480	9890	9890	9890	9890	0
101	20241022	181400	27055480	9890	9890	9890	9890	0
102	20241022	181300	27055480	9890	9890	9890	9890	0
103	20241022	181200	27055480	9890	9890	9890	9890	0
104	20241022	181100	27055480	9890	9890	9890	9890	0
105	20241022	181000	27055480	9890	9890	9890	9890	0
106	20241022	180900	27055480	9890	9890	9890	9890	0
107	20241022	180800	27055480	9890	9890	9890	9890	0
108	20241022	180700	27055480	9890	9890	9890	9890	0
109	20241022	180600	27055480	9890	9890	9890	9890	0
110	20241022	180500	27055480	9890	9890	9890	9890	0
111	20241022	180400	27055480	9890	9890	9890	9890	0
112	20241022	180300	27055480	9890	9890	9890	9890	0
113	20241022	180200	27055480	9890	9890	9890	9890	0
114	20241022	180100	27055480	9890	9890	9890	9890	0
115	20241022	180000	27055480	9890	9890	9890	9890	0
116	20241022	175900	27055480	9890	9890	9890	9890	0
117	20241022	175800	27055480	9890	9890	9890	9890	0
118	20241022	175700	27055480	9890	9890	9890	9890	0
119	20241022	175600	27055480	9890	9890	9890	9890	0
120	20241022	175500	27055480	9890	9890	9890	9890	0
121	20241022	175400	27055480	9890	9890	9890	9890	0
122	20241022	175300	27055480	9890	9890	9890	9890	50
123	20241022	175200	27055480	9890	9890	9890	9890	0
124	20241022	175100	27055480	9890	9890	9890	9890	0
125	20241022	175000	27055480	9890	9890	9890	9890	0
126	20241022	174900	27055480	9890	9890	9890	9890	0
127	20241022	174800	27055480	9890	9890	9890	9890	0
128	20241022	174700	27055480	9890	9890	9890	9890	0
129	20241022	174600	27055480	9890	9890	9890	9890	0
130	20241022	174500	27055480	9890	9890	9890	9890	0
131	20241022	174400	27055480	9890	9890	9890	9890	0
132	20241022	174300	27055480	9890	9890	9890	9890	0
133	20241022	174200	27055480	9890	9890	9890	9890	0
134	20241022	174100	27055480	9890	9890	9890	9890	0
135	20241022	174000	27055480	9890	9890	9890	9890	0
136	20241022	173900	27055480	9890	9890	9890	9890	0
137	20241022	173800	27055480	9890	9890	9890	9890	0
138	20241022	173700	27055480	9890	9890	9890	9890	0
139	20241022	173600	27055480	9890	9890	9890	9890	0
140	20241022	173500	27055480	9890	9890	9890	9890	0
141	20241022	173400	27055480	9890	9890	9890	9890	0
142	20241022	173300	27055480	9890	9890	9890	9890	0
143	20241022	173200	27055480	9890	9890	9890	9890	0
144	20241022	173100	27055480	9890	9890	9890	9890	0
145	20241022	173000	27055480	9890	9890	9890	9890	0
146	20241022	172900	27055480	9890	9890	9890	9890	0
147	20241022	172800	27055480	9890	9890	9890	9890	0
148	20241022	172700	27055480	9890	9890	9890	9890	0
149	20241022	172600	27055480	9890	9890	9890	9890	0
150	20241022	172500	27055480	9890	9890	9890	9890	0
151	20241022	172400	27055480	9890	9890	9890	9890	0
152	20241022	172300	27055480	9890	9890	9890	9890	50
153	20241022	172200	27055480	9890	9890	9890	9890	0
154	20241022	172100	27055480	9890	9890	9890	9890	0
155	20241022	172000	27055480	9890	9890	9890	9890	0
156	20241022	171900	27055480	9890	9890	9890	9890	0
157	20241022	171800	27055480	9890	9890	9890	9890	0
158	20241022	171700	27055480	9890	9890	9890	9890	0
159	20241022	171600	27055480	9890	9890	9890	9890	0
160	20241022	171500	27055480	9890	9890	9890	9890	0
161	20241022	171400	27055480	9890	9890	9890	9890	0
162	20241022	171300	27055480	9890	9890	9890	9890	0
163	20241022	171200	27055480	9890	9890	9890	9890	0
164	20241022	171100	27055480	9890	9890	9890	9890	0
165	20241022	171000	27055480	9890	9890	9890	9890	0
166	20241022	170900	27055480	9890	9890	9890	9890	0
167	20241022	170800	27055480	9890	9890	9890	9890	0
168	20241022	170700	27055480	9890	9890	9890	9890	0
169	20241022	170600	27055480	9890	9890	9890	9890	0
170	20241022	170500	27055480	9890	9890	9890	9890	0
171	20241022	170400	27055480	9890	9890	9890	9890	0
172	20241022	170300	27055480	9890	9890	9890	9890	0
173	20241022	170200	27055480	9890	9890	9890	9890	0
174	20241022	170100	27055480	9890	9890	9890	9890	0
175	20241022	170000	27055480	9890	9890	9890	9890	0
176	20241022	165900	27055480	9890	9890	9890	9890	0
177	20241022	165800	27055480	9890	9890	9890	9890	0
178	20241022	165700	27055480	9890	9890	9890	9890	0
179	20241022	165600	27055480	9890	9890	9890	9890	0
180	20241022	165500	27055480	9890	9890	9890	9890	0
181	20241022	165400	27055480	9890	9890	9890	9890	0
182	20241022	165300	27055480	9890	9890	9890	9890	50
183	20241022	165200	27055480	9890	9890	9890	9890	0
184	20241022	165100	27055480	9890	9890	9890	9890	0
185	20241022	165000	27055480	9890	9890	9890	9890	0
186	20241022	164900	27055480	9890	9890	9890	9890	0
187	20241022	164800	27055480	9890	9890	9890	9890	0
188	20241022	164700	27055480	9890	9890	9890	9890	0
189	20241022	164600	27055480	9890	9890	9890	9890	0
190	20241022	164500	27055480	9890	9890	9890	9890	0
191	20241022	164400	27055480	9890	9890	9890	9890	0
192	20241022	164300	27055480	9890	9890	9890	9890	0
193	20241022	164200	27055480	9890	9890	9890	9890	0
194	20241022	164100	27055480	9890	9890	9890	9890	0
195	20241022	164000	27055480	9890	9890	9890	9890	0
196	20241022	163900	27055480	9890	9890	9890	9890	0
197	20241022	163800	27055480	9890	9890	9890	9890	0
198	20241022	163700	27055480	9890	9890	9890	9890	0
199	20241022	163600	27055480	9890	9890	9890	9890	0
200	20241022	163500	27055480	9890	9890	9890	9890	0
201	20241022	163400	27055480	9890	9890	9890	9890	0
202	20241022	163300	27055480	9890	9890	9890	9890	0
203	20241022	163200	27055480	9890	9890	9890	9890	0
204	20241022	163100	27055480	9890	9890	9890	9890	0
205	20241022	163000	27055480	9890	9890	9890	9890	0
206	20241022	162900	27055480	9890	9890	9890	9890	0
207	20241022	162800	27055480	9890	9890	9890	9890	0
208	20241022	162700	27055480	9890	9890	9890	9890	0
209	20241022	162600	27055480	9890	9890	9890	9890	0
210	20241022	162500	27055480	9890	9890	9890	9890	0
211	20241022	162400	27055480	9890	9890	9890	9890	0
212	20241022	162300	27055480	9890	9890	9890	9890	50
213	20241022	162200	27055480	9890	9890	9890	9890	0
214	20241022	162100	27055480	9890	9890	9890	9890	0
215	20241022	162000	27055480	9890	9890	9890	9890	0
216	20241022	161900	27055480	9890	9890	9890	9890	0
217	20241022	161800	27055480	9890	9890	9890	9890	0
218	20241022	161700	27055480	9890	9890	9890	9890	0
219	20241022	161600	27055480	9890	9890	9890	9890	0
220	20241022	161500	27055480	9890	9890	9890	9890	0
221	20241022	161400	27055480	9890	9890	9890	9890	0
222	20241022	161300	27055480	9890	9890	9890	9890	0
223	20241022	161200	27055480	9890	9890	9890	9890	0
224	20241022	161100	27055480	9890	9890	9890	9890	0
225	20241022	161000	27055480	9890	9890	9890	9890	0
226	20241022	160900	27055480	9890	9890	9890	9890	0
227	20241022	160800	27055480	9890	9890	9890	9890	0
228	20241022	160700	27055480	9890	9890	9890	9890	0
229	20241022	160600	27055480	9890	9890	9890	9890	0
230	20241022	160500	27055480	9890	9890	9890	9890	0
231	20241022	160400	27055480	9890	9890	9890	9890	0
232	20241022	160300	27055480	9890	9890	9890	9890	0
233	20241022	160200	27055480	9890	9890	9890	9890	0
234	20241022	160100	27055480	9890	9890	9890	9890	0
235	20241022	160000	27055480	9890	9890	9890	9890	0
236	20241022	155900	27055480	9890	9890	9890	9890	0
237	20241022	155800	27055480	9890	9890	9890	9890	0
238	20241022	155700	27055480	9890	9890	9890	9890	0
239	20241022	155600	27055480	9890	9890	9890	9890	0
240	20241022	155500	27055480	9890	9890	9890	9890	0
241	20241022	155400	27055480	9890	9890	9890	9890	0
242	20241022	155300	27055480	9890	9890	9890	9890	50
243	20241022	155200	27055480	9890	9890	9890	9890	0
244	20241022	155100	27055480	9890	9890	9890	9890	0
245	20241022	155000	27055480	9890	9890	9890	9890	0
246	20241022	154900	27055480	9890	9890	9890	9890	0
247	20241022	154800	27055480	9890	9890	9890	9890	0
248	20241022	154700	27055480	9890	9890	9890	9890	0
249	20241022	154600	27055480	9890	9890	9890	9890	0
250	20241022	154500	27055480	9890	9890	9890	9890	0
251	20241022	154400	27055480	9890	9890	9890	9890	0
252	20241022	154300	27055480	9890	9890	9890	9890	0
253	20241022	154200	27055480	9890	9890	9890	9890	0
254	20241022	154100	27055480	9890	9890	9890	9890	0
255	20241022	154000	27055480	9890	9890	9890	9890	0
256	20241022	153900	27055480	9890	9890	9890	9890	0
257	20241022	153800	27055480	9890	9890	9890	9890	0
258	20241022	153700	27055480	9890	9890	9890	9890	0
259	20241022	153600	27055480	9890	9890	9890	9890	0
260	20241022	153500	27055480	9890	9890	9890	9890	0
261	20241022	153400	27055480	9890	9890	9890	9890	0
262	20241022	153300	27055480	9890	9890	9890	9890	0
263	20241022	153200	27055480	9890	9890	9890	9890	0
264	20241022	153100	27055480	9890	9890	9890	9890	0
265	20241022	153000	27055480	9890	9890	9890	9890	50
266	20241022	152900	26560980	9870	9870	9870	9870	0
267	20241022	152800	26560980	9870	9870	9870	9870	0
268	20241022	152700	26560980	9870	9870	9870	9870	0
269	20241022	152600	26560980	9870	9870	9870	9870	0
270	20241022	152500	26560980	9870	9870	9870	9870	0
271	20241022	152400	26560980	9870	9870	9870	9870	0
272	20241022	152300	26560980	9870	9870	9870	9870	0
273	20241022	152200	26560980	9870	9870	9870	9870	0
274	20241022	152100	26560980	9870	9870	9870	9870	0
275	20241022	152000	26560980	9870	9870	9870	9870	0
276	20241022	151900	26560980	9870	9800	9870	9800	53
277	20241022	151800	26040810	9780	9780	9780	9780	0
278	20241022	151700	26040810	9780	9780	9780	9780	0
279	20241022	151600	26040810	9780	9780	9780	9780	0
280	20241022	151500	26040810	9780	9780	9780	9780	0
281	20241022	151400	26040810	9780	9780	9780	9780	0
282	20241022	151300	26040810	9780	9780	9780	9780	0
283	20241022	151200	26040810	9780	9780	9780	9780	0
284	20241022	151100	26040810	9780	9780	9780	9780	0
285	20241022	151000	26040810	9780	9780	9780	9780	0
286	20241022	150900	26040810	9780	9780	9780	9780	0
287	20241022	150800	26040810	9780	9780	9780	9780	0
288	20241022	150700	26040810	9780	9780	9780	9780	0
289	20241022	150600	26040810	9780	9780	9780	9780	0
290	20241022	150500	26040810	9780	9780	9780	9780	0
291	20241022	150400	26040810	9780	9780	9780	9780	0
292	20241022	150300	26040810	9780	9780	9780	9780	0
293	20241022	150200	26040810	9780	9780	9780	9780	0
294	20241022	150100	26040810	9780	9780	9780	9780	0
295	20241022	150000	26040810	9780	9780	9780	9780	0
296	20241022	145900	26040810	9780	9780	9780	9780	0
297	20241022	145800	26040810	9780	9780	9780	9780	0
298	20241022	145700	26040810	9780	9780	9780	9780	0
299	20241022	145600	26040810	9780	9780	9780	9780	0
300	20241022	145500	26040810	9780	9780	9780	9780	0
301	20241022	145400	26040810	9780	9780	9780	9780	0
302	20241022	145300	26040810	9780	9780	9780	9780	0
303	20241022	145200	26040810	9780	9780	9780	9780	1
304	20241022	145100	26031030	9800	9800	9800	9800	0
305	20241022	145000	26031030	9800	9800	9800	9800	0
306	20241022	144900	26031030	9800	9800	9800	9800	0
307	20241022	144800	26031030	9800	9800	9800	9800	0
308	20241022	144700	26031030	9800	9780	9800	9780	33
309	20241022	144600	25707650	9800	9800	9800	9800	0
310	20241022	144500	25707650	9800	9800	9800	9800	0
311	20241022	144400	25707650	9800	9800	9800	9800	0
312	20241022	144300	25707650	9800	9800	9800	9800	0
313	20241022	144200	25707650	9800	9800	9800	9800	0
314	20241022	144100	25707650	9800	9780	9800	9780	10
315	20241022	144000	25609670	9780	9780	9780	9780	0
316	20241022	143900	25609670	9780	9780	9780	9780	0
317	20241022	143800	25609670	9780	9780	9780	9780	0
318	20241022	143700	25609670	9780	9780	9780	9780	0
319	20241022	143600	25609670	9780	9780	9780	9780	0
320	20241022	143500	25609670	9780	9780	9780	9780	0
321	20241022	143400	25609670	9780	9780	9780	9780	0
322	20241022	143300	25609670	9780	9780	9780	9780	0
323	20241022	143200	25609670	9780	9780	9780	9780	0
324	20241022	143100	25609670	9780	9780	9780	9780	0
325	20241022	143000	25609670	9780	9780	9780	9780	300
326	20241022	142900	22675670	9780	9780	9780	9780	0
327	20241022	142800	22675670	9780	9780	9780	9780	0
328	20241022	142700	22675670	9780	9780	9780	9780	0
329	20241022	142600	22675670	9780	9780	9780	9780	0
330	20241022	142500	22675670	9780	9780	9780	9780	0
331	20241022	142400	22675670	9780	9780	9780	9780	100
332	20241022	142300	21697670	9770	9770	9770	9770	0
333	20241022	142200	21697670	9770	9790	9790	9770	447
334	20241022	142100	17330040	9800	9800	9800	9800	0
335	20241022	142000	17330040	9800	9800	9800	9800	0
336	20241022	141900	17330040	9800	9800	9800	9800	0
337	20241022	141800	17330040	9800	9800	9800	9800	0
338	20241022	141700	17330040	9800	9800	9800	9800	0
339	20241022	141600	17330040	9800	9800	9800	9800	0
340	20241022	141500	17330040	9800	9800	9800	9800	0
341	20241022	141400	17330040	9800	9800	9800	9800	0
342	20241022	141300	17330040	9800	9800	9800	9800	0
343	20241022	141200	17330040	9800	9800	9800	9800	0
344	20241022	141100	17330040	9800	9800	9800	9800	0
345	20241022	141000	17330040	9800	9800	9800	9800	0
346	20241022	140900	17330040	9800	9800	9800	9800	0
347	20241022	140800	17330040	9800	9800	9800	9800	0
348	20241022	140700	17330040	9800	9800	9800	9800	0
349	20241022	140600	17330040	9800	9800	9800	9800	0
350	20241022	140500	17330040	9800	9800	9800	9800	0
351	20241022	140400	17330040	9800	9800	9800	9800	0
352	20241022	140300	17330040	9800	9800	9800	9800	0
353	20241022	140200	17330040	9800	9800	9800	9800	0
354	20241022	140100	17330040	9800	9800	9800	9800	0
355	20241022	140000	17330040	9800	9800	9800	9800	0
356	20241022	135900	17330040	9800	9800	9800	9800	0
357	20241022	135800	17330040	9800	9800	9800	9800	0
358	20241022	135700	17330040	9800	9800	9800	9800	0
359	20241022	135600	17330040	9800	9800	9800	9800	0
360	20241022	135500	17330040	9800	9800	9800	9800	0
361	20241022	135400	17330040	9800	9800	9800	9800	0
362	20241022	135300	17330040	9800	9800	9800	9800	0
363	20241022	135200	17330040	9800	9800	9800	9800	0
364	20241022	135100	17330040	9800	9800	9800	9800	0
365	20241022	135000	17330040	9800	9800	9800	9800	0
366	20241022	134900	17330040	9800	9800	9800	9800	0
367	20241022	134800	17330040	9800	9800	9800	9800	0
368	20241022	134700	17330040	9800	9800	9800	9800	3
369	20241022	134600	17300640	9800	9800	9800	9800	0
370	20241022	134500	17300640	9800	9800	9800	9800	0
371	20241022	134400	17300640	9800	9800	9800	9800	0
372	20241022	134300	17300640	9800	9800	9800	9800	0
373	20241022	134200	17300640	9800	9800	9800	9800	0
374	20241022	134100	17300640	9800	9800	9800	9800	0
375	20241022	134000	17300640	9800	9800	9800	9800	0
376	20241022	133900	17300640	9800	9800	9800	9800	0
377	20241022	133800	17300640	9800	9800	9800	9800	0
378	20241022	133700	17300640	9800	9800	9800	9800	0
379	20241022	133600	17300640	9800	9800	9800	9800	0
380	20241022	133500	17300640	9800	9800	9800	9800	0
381	20241022	133400	17300640	9800	9800	9800	9800	0
382	20241022	133300	17300640	9800	9800	9800	9800	0
383	20241022	133200	17300640	9800	9800	9800	9800	0
384	20241022	133100	17300640	9800	9800	9800	9800	0
385	20241022	133000	17300640	9800	9800	9800	9800	0
386	20241022	132900	17300640	9800	9800	9800	9800	0
387	20241022	132800	17300640	9800	9800	9800	9800	0
388	20241022	132700	17300640	9800	9800	9800	9800	0
389	20241022	132600	17300640	9800	9800	9800	9800	0
390	20241022	132500	17300640	9800	9800	9800	9800	0
391	20241022	132400	17300640	9800	9800	9800	9800	0
392	20241022	132300	17300640	9800	9800	9800	9800	0
393	20241022	132200	17300640	9800	9800	9800	9800	0
394	20241022	132100	17300640	9800	9800	9800	9800	0
395	20241022	132000	17300640	9800	9800	9800	9800	0
396	20241022	131900	17300640	9800	9800	9800	9800	0
397	20241022	131800	17300640	9800	9800	9800	9800	0
398	20241022	131700	17300640	9800	9800	9800	9800	0
399	20241022	131600	17300640	9800	9800	9800	9800	0
400	20241022	131500	17300640	9800	9800	9800	9800	0
401	20241022	131400	17300640	9800	9800	9800	9800	0
402	20241022	131300	17300640	9800	9800	9800	9800	0
403	20241022	131200	17300640	9800	9800	9800	9800	0
404	20241022	131100	17300640	9800	9800	9800	9800	0
405	20241022	131000	17300640	9800	9800	9800	9800	0
406	20241022	130900	17300640	9800	9800	9800	9800	0
407	20241022	130800	17300640	9800	9800	9800	9800	0
408	20241022	130700	17300640	9800	9800	9800	9800	0
409	20241022	130600	17300640	9800	9800	9800	9800	0
410	20241022	130500	17300640	9800	9800	9800	9800	0
411	20241022	130400	17300640	9800	9800	9800	9800	0
412	20241022	130300	17300640	9800	9800	9800	9800	0
413	20241022	130200	17300640	9800	9800	9800	9800	0
414	20241022	130100	17300640	9800	9800	9800	9800	0
415	20241022	130000	17300640	9800	9800	9800	9800	0
416	20241022	125900	17300640	9800	9800	9800	9800	0
417	20241022	125800	17300640	9800	9800	9800	9800	0
418	20241022	125700	17300640	9800	9800	9800	9800	0
419	20241022	125600	17300640	9800	9800	9800	9800	0
420	20241022	125500	17300640	9800	9800	9800	9800	0
421	20241022	125400	17300640	9800	9800	9800	9800	0
422	20241022	125300	17300640	9800	9800	9800	9800	0
423	20241022	125200	17300640	9800	9800	9800	9800	0
424	20241022	125100	17300640	9800	9800	9800	9800	0
425	20241022	125000	17300640	9800	9800	9800	9800	0
426	20241022	124900	17300640	9800	9800	9800	9800	0
427	20241022	124800	17300640	9800	9800	9800	9800	0
428	20241022	124700	17300640	9800	9800	9800	9800	0
429	20241022	124600	17300640	9800	9800	9800	9800	0
430	20241022	124500	17300640	9800	9800	9800	9800	0
431	20241022	124400	17300640	9800	9800	9800	9800	0
432	20241022	124300	17300640	9800	9800	9800	9800	0
433	20241022	124200	17300640	9800	9800	9800	9800	0
434	20241022	124100	17300640	9800	9800	9800	9800	0
435	20241022	124000	17300640	9800	9800	9800	9800	0
436	20241022	123900	17300640	9800	9800	9800	9800	0
437	20241022	123800	17300640	9800	9800	9800	9800	0
438	20241022	123700	17300640	9800	9800	9800	9800	0
439	20241022	123600	17300640	9800	9800	9800	9800	0
440	20241022	123500	17300640	9800	9800	9800	9800	0
441	20241022	123400	17300640	9800	9800	9800	9800	0
442	20241022	123300	17300640	9800	9800	9800	9800	0
443	20241022	123200	17300640	9800	9800	9800	9800	0
444	20241022	123100	17300640	9800	9800	9800	9800	0
445	20241022	123000	17300640	9800	9800	9800	9800	0
446	20241022	122900	17300640	9800	9800	9800	9800	0
447	20241022	122800	17300640	9800	9800	9800	9800	0
448	20241022	122700	17300640	9800	9800	9800	9800	23
449	20241022	122600	17075240	9800	9800	9800	9800	0
450	20241022	122500	17075240	9800	9800	9800	9800	5
451	20241022	122400	17026240	9810	9810	9810	9810	0
452	20241022	122300	17026240	9810	9810	9810	9810	0
453	20241022	122200	17026240	9810	9810	9810	9810	0
454	20241022	122100	17026240	9810	9810	9810	9810	0
455	20241022	122000	17026240	9810	9810	9810	9810	0
456	20241022	121900	17026240	9810	9810	9810	9810	3
457	20241022	121800	16996810	9820	9820	9820	9820	6
458	20241022	121700	16937890	9900	9900	9900	9900	0
459	20241022	121600	16937890	9900	9900	9900	9900	0
460	20241022	121500	16937890	9900	9900	9900	9900	0
461	20241022	121400	16937890	9900	9900	9900	9900	0
462	20241022	121300	16937890	9900	9900	9900	9900	0
463	20241022	121200	16937890	9900	9900	9900	9900	0
464	20241022	121100	16937890	9900	9900	9900	9900	0
465	20241022	121000	16937890	9900	9900	9900	9900	0
466	20241022	120900	16937890	9900	9900	9900	9900	0
467	20241022	120800	16937890	9900	9840	9900	9840	3
468	20241022	120700	16908290	9810	9810	9810	9810	1
469	20241022	120600	16898480	9800	9800	9800	9800	0
470	20241022	120500	16898480	9800	9800	9800	9800	0
471	20241022	120400	16898480	9800	9800	9800	9800	0
472	20241022	120300	16898480	9800	9800	9800	9800	0
473	20241022	120200	16898480	9800	9800	9800	9800	0
474	20241022	120100	16898480	9800	9800	9800	9800	1
475	20241022	120000	16888680	9800	9800	9800	9800	1
476	20241022	115900	16878880	9800	9800	9800	9800	0
477	20241022	115800	16878880	9800	9800	9800	9800	0
478	20241022	115700	16878880	9800	9800	9800	9800	0
479	20241022	115600	16878880	9800	9800	9800	9800	0
480	20241022	115500	16878880	9800	9800	9800	9800	0
481	20241022	115400	16878880	9800	9800	9800	9800	0
482	20241022	115300	16878880	9800	9800	9800	9800	0
483	20241022	115200	16878880	9800	9800	9800	9800	0
484	20241022	115100	16878880	9800	9800	9800	9800	0
485	20241022	115000	16878880	9800	9800	9800	9800	0
486	20241022	114900	16878880	9800	9800	9800	9800	400
487	20241022	114800	12958880	9800	9800	9800	9800	800
488	20241022	114700	5118880	9790	9790	9790	9790	0
489	20241022	114600	5118880	9790	9790	9790	9790	0
490	20241022	114500	5118880	9790	9790	9790	9790	0
491	20241022	114400	5118880	9790	9790	9790	9790	0
492	20241022	114300	5118880	9790	9790	9790	9790	0
493	20241022	114200	5118880	9790	9790	9790	9790	0
494	20241022	114100	5118880	9790	9790	9790	9790	0
495	20241022	114000	5118880	9790	9790	9790	9790	0
496	20241022	113900	5118880	9790	9790	9790	9790	0
497	20241022	113800	5118880	9790	9790	9790	9790	0
498	20241022	113700	5118880	9790	9790	9790	9790	0
499	20241022	113600	5118880	9790	9790	9790	9790	0
500	20241022	113500	5118880	9790	9790	9790	9790	0
501	20241022	113400	5118880	9790	9790	9790	9790	0
502	20241022	113300	5118880	9790	9800	9800	9790	38
503	20241022	113200	4746620	9810	9810	9810	9810	0
504	20241022	113100	4746620	9810	9810	9810	9810	0
505	20241022	113000	4746620	9810	9810	9810	9810	0
506	20241022	112900	4746620	9810	9810	9810	9810	0
507	20241022	112800	4746620	9810	9810	9810	9810	0
508	20241022	112700	4746620	9810	9810	9810	9810	0
509	20241022	112600	4746620	9810	9810	9810	9810	0
510	20241022	112500	4746620	9810	9810	9810	9810	0
511	20241022	112400	4746620	9810	9810	9810	9810	0
512	20241022	112300	4746620	9810	9810	9810	9810	0
513	20241022	112200	4746620	9810	9810	9810	9810	0
514	20241022	112100	4746620	9810	9810	9810	9810	0
515	20241022	112000	4746620	9810	9810	9810	9810	0
516	20241022	111900	4746620	9810	9810	9810	9810	0
517	20241022	111800	4746620	9810	9810	9810	9810	0
518	20241022	111700	4746620	9810	9810	9810	9810	0
519	20241022	111600	4746620	9810	9810	9810	9810	0
520	20241022	111500	4746620	9810	9810	9810	9810	0
521	20241022	111400	4746620	9810	9810	9810	9810	0
522	20241022	111300	4746620	9810	9810	9810	9810	0
523	20241022	111200	4746620	9810	9810	9810	9810	0
524	20241022	111100	4746620	9810	9810	9810	9810	3
525	20241022	111000	4717190	9810	9810	9810	9810	0
526	20241022	110900	4717190	9810	9810	9810	9810	9
527	20241022	110800	4628900	9810	9810	9810	9810	0
528	20241022	110700	4628900	9810	9810	9810	9810	0
529	20241022	110600	4628900	9810	9810	9810	9810	0
530	20241022	110500	4628900	9810	9810	9810	9810	0
531	20241022	110400	4628900	9810	9810	9810	9810	0
532	20241022	110300	4628900	9810	9810	9810	9810	0
533	20241022	110200	4628900	9810	9810	9810	9810	0
534	20241022	110100	4628900	9810	9810	9810	9810	0
535	20241022	110000	4628900	9810	9810	9810	9810	0
536	20241022	105900	4628900	9810	9810	9810	9810	0
537	20241022	105800	4628900	9810	9810	9810	9810	0
538	20241022	105700	4628900	9810	9810	9810	9810	0
539	20241022	105600	4628900	9810	9810	9810	9810	0
540	20241022	105500	4628900	9810	9810	9810	9810	0
541	20241022	105400	4628900	9810	9810	9810	9810	0
542	20241022	105300	4628900	9810	9810	9810	9810	0
543	20241022	105200	4628900	9810	9810	9810	9810	0
544	20241022	105100	4628900	9810	9810	9810	9810	0
545	20241022	105000	4628900	9810	9810	9810	9810	0
546	20241022	104900	4628900	9810	9810	9810	9810	0
547	20241022	104800	4628900	9810	9810	9810	9810	0
548	20241022	104700	4628900	9810	9810	9810	9810	0
549	20241022	104600	4628900	9810	9810	9810	9810	0
550	20241022	104500	4628900	9810	9810	9810	9810	0
551	20241022	104400	4628900	9810	9810	9810	9810	0
552	20241022	104300	4628900	9810	9810	9810	9810	0
553	20241022	104200	4628900	9810	9810	9810	9810	0
554	20241022	104100	4628900	9810	9810	9810	9810	0
555	20241022	104000	4628900	9810	9810	9810	9810	0
556	20241022	103900	4628900	9810	9810	9810	9810	0
557	20241022	103800	4628900	9810	9810	9810	9810	0
558	20241022	103700	4628900	9810	9810	9810	9810	0
559	20241022	103600	4628900	9810	9810	9810	9810	0
560	20241022	103500	4628900	9810	9810	9810	9810	0
561	20241022	103400	4628900	9810	9810	9810	9810	0
562	20241022	103300	4628900	9810	9810	9810	9810	0
563	20241022	103200	4628900	9810	9810	9810	9810	10
564	20241022	103100	4530800	9790	9790	9790	9790	0
565	20241022	103000	4530800	9790	9790	9790	9790	0
566	20241022	102900	4530800	9790	9790	9790	9790	0
567	20241022	102800	4530800	9790	9790	9790	9790	1
568	20241022	102700	4521010	9790	9790	9790	9790	0
569	20241022	102600	4521010	9790	9790	9790	9790	0
570	20241022	102500	4521010	9790	9790	9790	9790	0
571	20241022	102400	4521010	9790	9790	9790	9790	0
572	20241022	102300	4521010	9790	9790	9790	9790	0
573	20241022	102200	4521010	9790	9790	9790	9790	0
574	20241022	102100	4521010	9790	9790	9790	9790	0
575	20241022	102000	4521010	9790	9790	9790	9790	0
576	20241022	101900	4521010	9790	9790	9790	9790	0
577	20241022	101800	4521010	9790	9790	9790	9790	0
578	20241022	101700	4521010	9790	9790	9790	9790	0
579	20241022	101600	4521010	9790	9790	9790	9790	0
580	20241022	101500	4521010	9790	9790	9790	9790	0
581	20241022	101400	4521010	9790	9790	9790	9790	0
582	20241022	101300	4521010	9790	9790	9790	9790	0
583	20241022	101200	4521010	9790	9790	9790	9790	0
584	20241022	101100	4521010	9790	9790	9790	9790	0
585	20241022	101000	4521010	9790	9790	9790	9790	0
586	20241022	100900	4521010	9790	9790	9790	9790	0
587	20241022	100800	4521010	9790	9790	9790	9790	0
588	20241022	100700	4521010	9790	9790	9790	9790	0
589	20241022	100600	4521010	9790	9790	9790	9790	0
590	20241022	100500	4521010	9790	9790	9790	9790	0
591	20241022	100400	4521010	9790	9790	9790	9790	0
592	20241022	100300	4521010	9790	9790	9790	9790	0
593	20241022	100200	4521010	9790	9790	9790	9790	0
594	20241022	100100	4521010	9790	9790	9790	9790	0
595	20241022	100000	4521010	9790	9790	9790	9790	0
596	20241022	095900	4521010	9790	9790	9790	9790	0
597	20241022	095800	4521010	9790	9790	9790	9790	0
598	20241022	095700	4521010	9790	9790	9790	9790	0
599	20241022	095600	4521010	9790	9800	9800	9790	15
600	20241022	095500	4374090	9800	9800	9800	9800	0
601	20241022	095400	4374090	9800	9800	9800	9800	0
602	20241022	095300	4374090	9800	9800	9800	9800	0
603	20241022	095200	4374090	9800	9800	9800	9800	0
604	20241022	095100	4374090	9800	9800	9800	9800	0
605	20241022	095000	4374090	9800	9800	9800	9800	0
606	20241022	094900	4374090	9800	9800	9800	9800	0
607	20241022	094800	4374090	9800	9800	9800	9800	0
608	20241022	094700	4374090	9800	9800	9800	9800	0
609	20241022	094600	4374090	9800	9800	9800	9800	0
610	20241022	094500	4374090	9800	9800	9800	9800	0
611	20241022	094400	4374090	9800	9800	9800	9800	0
612	20241022	094300	4374090	9800	9800	9800	9800	0
613	20241022	094200	4374090	9800	9800	9800	9800	0
614	20241022	094100	4374090	9800	9800	9800	9800	0
615	20241022	094000	4374090	9800	9800	9800	9800	0
616	20241022	093900	4374090	9800	9800	9800	9800	0
617	20241022	093800	4374090	9800	9800	9800	9800	0
618	20241022	093700	4374090	9800	9800	9800	9800	0
619	20241022	093600	4374090	9800	9800	9800	9800	0
620	20241022	093500	4374090	9800	9800	9800	9800	0
621	20241022	093400	4374090	9800	9800	9800	9800	0
622	20241022	093300	4374090	9800	9800	9800	9800	0
623	20241022	093200	4374090	9800	9800	9800	9800	0
624	20241022	093100	4374090	9800	9800	9800	9800	0
625	20241022	093000	4374090	9800	9820	9820	9800	400
626	20241022	092900	454070	9840	9840	9840	9840	0
627	20241022	092800	454070	9840	9840	9840	9840	10
628	20241022	092700	355670	9810	9810	9810	9810	0
629	20241022	092600	355670	9810	9810	9810	9810	0
630	20241022	092500	355670	9810	9810	9810	9810	0
631	20241022	092400	355670	9810	9810	9810	9810	0
632	20241022	092300	355670	9810	9810	9810	9810	0
633	20241022	092200	355670	9810	9810	9810	9810	0
634	20241022	092100	355670	9810	9810	9810	9810	0
635	20241022	092000	355670	9810	9810	9810	9810	0
636	20241022	091900	355670	9810	9810	9810	9810	0
637	20241022	091800	355670	9810	9810	9810	9810	0
638	20241022	091700	355670	9810	9810	9810	9810	0
639	20241022	091600	355670	9810	9810	9810	9810	0
640	20241022	091500	355670	9810	9810	9810	9810	0
641	20241022	091400	355670	9810	9810	9810	9810	0
642	20241022	091300	355670	9810	9810	9810	9810	0
643	20241022	091200	355670	9810	9810	9810	9810	0
644	20241022	091100	355670	9810	9810	9810	9810	0
645	20241022	091000	355670	9810	9810	9810	9810	0
646	20241022	090900	355670	9810	9810	9810	9810	0
647	20241022	090800	355670	9810	9810	9810	9810	0
648	20241022	090700	355670	9810	9810	9810	9810	0
649	20241022	090600	355670	9810	9810	9810	9810	0
650	20241022	090500	355670	9810	9960	9960	9810	15
651	20241022	090400	207020	9910	9910	9910	9910	8
652	20241022	090300	127740	9920	9800	9920	9800	13
653	20241022	090200	0	9800	9800	9800	9800	0
654	20241022	090100	0	9800	9800	9800	9800	0
655	20241022	090000	0	9800	9800	9800	9800	0