KissMeData/115310/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	201500	77031310	19990	19990	19990	19990	604
3	20241016	201400	77031310	19990	19990	19990	19990	0
4	20241016	201300	77031310	19990	19990	19990	19990	0
5	20241016	201200	77031310	19990	19990	19990	19990	0
6	20241016	201100	77031310	19990	19990	19990	19990	0
7	20241016	201000	77031310	19990	19990	19990	19990	0
8	20241016	200900	77031310	19990	19990	19990	19990	0
9	20241016	200800	77031310	19990	19990	19990	19990	0
10	20241016	200700	77031310	19990	19990	19990	19990	0
11	20241016	200600	77031310	19990	19990	19990	19990	0
12	20241016	200500	77031310	19990	19990	19990	19990	0
13	20241016	200400	77031310	19990	19990	19990	19990	0
14	20241016	200300	77031310	19990	19990	19990	19990	0
15	20241016	200200	77031310	19990	19990	19990	19990	0
16	20241016	200100	77031310	19990	19990	19990	19990	0
17	20241016	200000	77031310	19990	19990	19990	19990	0
18	20241016	195900	77031310	19990	19990	19990	19990	0
19	20241016	195800	77031310	19990	19990	19990	19990	0
20	20241016	195700	77031310	19990	19990	19990	19990	0
21	20241016	195600	77031310	19990	19990	19990	19990	0
22	20241016	195500	77031310	19990	19990	19990	19990	0
23	20241016	195400	77031310	19990	19990	19990	19990	0
24	20241016	195300	77031310	19990	19990	19990	19990	0
25	20241016	195200	77031310	19990	19990	19990	19990	0
26	20241016	195100	77031310	19990	19990	19990	19990	0
27	20241016	195000	77031310	19990	19990	19990	19990	0
28	20241016	194900	77031310	19990	19990	19990	19990	0
29	20241016	194800	77031310	19990	19990	19990	19990	0
30	20241016	194700	77031310	19990	19990	19990	19990	0
31	20241016	194600	77031310	19990	19990	19990	19990	0
32	20241016	194500	77031310	19990	19990	19990	19990	604
33	20241016	194400	77031310	19990	19990	19990	19990	0
34	20241016	194300	77031310	19990	19990	19990	19990	0
35	20241016	194200	77031310	19990	19990	19990	19990	0
36	20241016	194100	77031310	19990	19990	19990	19990	0
37	20241016	194000	77031310	19990	19990	19990	19990	0
38	20241016	193900	77031310	19990	19990	19990	19990	0
39	20241016	193800	77031310	19990	19990	19990	19990	0
40	20241016	193700	77031310	19990	19990	19990	19990	0
41	20241016	193600	77031310	19990	19990	19990	19990	0
42	20241016	193500	77031310	19990	19990	19990	19990	0
43	20241016	193400	77031310	19990	19990	19990	19990	0
44	20241016	193300	77031310	19990	19990	19990	19990	0
45	20241016	193200	77031310	19990	19990	19990	19990	0
46	20241016	193100	77031310	19990	19990	19990	19990	0
47	20241016	193000	77031310	19990	19990	19990	19990	0
48	20241016	192900	77031310	19990	19990	19990	19990	0
49	20241016	192800	77031310	19990	19990	19990	19990	0
50	20241016	192700	77031310	19990	19990	19990	19990	0
51	20241016	192600	77031310	19990	19990	19990	19990	0
52	20241016	192500	77031310	19990	19990	19990	19990	0
53	20241016	192400	77031310	19990	19990	19990	19990	0
54	20241016	192300	77031310	19990	19990	19990	19990	0
55	20241016	192200	77031310	19990	19990	19990	19990	0
56	20241016	192100	77031310	19990	19990	19990	19990	0
57	20241016	192000	77031310	19990	19990	19990	19990	0
58	20241016	191900	77031310	19990	19990	19990	19990	0
59	20241016	191800	77031310	19990	19990	19990	19990	0
60	20241016	191700	77031310	19990	19990	19990	19990	0
61	20241016	191600	77031310	19990	19990	19990	19990	0
62	20241016	191500	77031310	19990	19990	19990	19990	604
63	20241016	191400	77031310	19990	19990	19990	19990	0
64	20241016	191300	77031310	19990	19990	19990	19990	0
65	20241016	191200	77031310	19990	19990	19990	19990	0
66	20241016	191100	77031310	19990	19990	19990	19990	0
67	20241016	191000	77031310	19990	19990	19990	19990	0
68	20241016	190900	77031310	19990	19990	19990	19990	0
69	20241016	190800	77031310	19990	19990	19990	19990	0
70	20241016	190700	77031310	19990	19990	19990	19990	0
71	20241016	190600	77031310	19990	19990	19990	19990	0
72	20241016	190500	77031310	19990	19990	19990	19990	0
73	20241016	190400	77031310	19990	19990	19990	19990	0
74	20241016	190300	77031310	19990	19990	19990	19990	0
75	20241016	190200	77031310	19990	19990	19990	19990	0
76	20241016	190100	77031310	19990	19990	19990	19990	0
77	20241016	190000	77031310	19990	19990	19990	19990	0
78	20241016	185900	77031310	19990	19990	19990	19990	0
79	20241016	185800	77031310	19990	19990	19990	19990	0
80	20241016	185700	77031310	19990	19990	19990	19990	0
81	20241016	185600	77031310	19990	19990	19990	19990	0
82	20241016	185500	77031310	19990	19990	19990	19990	0
83	20241016	185400	77031310	19990	19990	19990	19990	0
84	20241016	185300	77031310	19990	19990	19990	19990	0
85	20241016	185200	77031310	19990	19990	19990	19990	0
86	20241016	185100	77031310	19990	19990	19990	19990	0
87	20241016	185000	77031310	19990	19990	19990	19990	0
88	20241016	184900	77031310	19990	19990	19990	19990	0
89	20241016	184800	77031310	19990	19990	19990	19990	0
90	20241016	184700	77031310	19990	19990	19990	19990	0
91	20241016	184600	77031310	19990	19990	19990	19990	0
92	20241016	184500	77031310	19990	19990	19990	19990	604
93	20241016	184400	77031310	19990	19990	19990	19990	0
94	20241016	184300	77031310	19990	19990	19990	19990	0
95	20241016	184200	77031310	19990	19990	19990	19990	0
96	20241016	184100	77031310	19990	19990	19990	19990	0
97	20241016	184000	77031310	19990	19990	19990	19990	0
98	20241016	183900	77031310	19990	19990	19990	19990	0
99	20241016	183800	77031310	19990	19990	19990	19990	0
100	20241016	183700	77031310	19990	19990	19990	19990	0
101	20241016	183600	77031310	19990	19990	19990	19990	0
102	20241016	183500	77031310	19990	19990	19990	19990	0
103	20241016	183400	77031310	19990	19990	19990	19990	0
104	20241016	183300	77031310	19990	19990	19990	19990	0
105	20241016	183200	77031310	19990	19990	19990	19990	0
106	20241016	183100	77031310	19990	19990	19990	19990	0
107	20241016	183000	77031310	19990	19990	19990	19990	0
108	20241016	182900	77031310	19990	19990	19990	19990	0
109	20241016	182800	77031310	19990	19990	19990	19990	0
110	20241016	182700	77031310	19990	19990	19990	19990	0
111	20241016	182600	77031310	19990	19990	19990	19990	0
112	20241016	182500	77031310	19990	19990	19990	19990	0
113	20241016	182400	77031310	19990	19990	19990	19990	0
114	20241016	182300	77031310	19990	19990	19990	19990	0
115	20241016	182200	77031310	19990	19990	19990	19990	0
116	20241016	182100	77031310	19990	19990	19990	19990	0
117	20241016	182000	77031310	19990	19990	19990	19990	0
118	20241016	181900	77031310	19990	19990	19990	19990	0
119	20241016	181800	77031310	19990	19990	19990	19990	0
120	20241016	181700	77031310	19990	19990	19990	19990	0
121	20241016	181600	77031310	19990	19990	19990	19990	0
122	20241016	181500	77031310	19990	19990	19990	19990	604
123	20241016	181400	77031310	19990	19990	19990	19990	0
124	20241016	181300	77031310	19990	19990	19990	19990	0
125	20241016	181200	77031310	19990	19990	19990	19990	0
126	20241016	181100	77031310	19990	19990	19990	19990	0
127	20241016	181000	77031310	19990	19990	19990	19990	0
128	20241016	180900	77031310	19990	19990	19990	19990	0
129	20241016	180800	77031310	19990	19990	19990	19990	0
130	20241016	180700	77031310	19990	19990	19990	19990	0
131	20241016	180600	77031310	19990	19990	19990	19990	0
132	20241016	180500	77031310	19990	19990	19990	19990	0
133	20241016	180400	77031310	19990	19990	19990	19990	0
134	20241016	180300	77031310	19990	19990	19990	19990	0
135	20241016	180200	77031310	19990	19990	19990	19990	0
136	20241016	180100	77031310	19990	19990	19990	19990	0
137	20241016	180000	77031310	19990	19990	19990	19990	0
138	20241016	175900	77031310	19990	19990	19990	19990	0
139	20241016	175800	77031310	19990	19990	19990	19990	0
140	20241016	175700	77031310	19990	19990	19990	19990	0
141	20241016	175600	77031310	19990	19990	19990	19990	0
142	20241016	175500	77031310	19990	19990	19990	19990	0
143	20241016	175400	77031310	19990	19990	19990	19990	0
144	20241016	175300	77031310	19990	19990	19990	19990	0
145	20241016	175200	77031310	19990	19990	19990	19990	0
146	20241016	175100	77031310	19990	19990	19990	19990	0
147	20241016	175000	77031310	19990	19990	19990	19990	0
148	20241016	174900	77031310	19990	19990	19990	19990	0
149	20241016	174800	77031310	19990	19990	19990	19990	0
150	20241016	174700	77031310	19990	19990	19990	19990	0
151	20241016	174600	77031310	19990	19990	19990	19990	0
152	20241016	174500	77031310	19990	19990	19990	19990	604
153	20241016	174400	77031310	19990	19990	19990	19990	0
154	20241016	174300	77031310	19990	19990	19990	19990	0
155	20241016	174200	77031310	19990	19990	19990	19990	0
156	20241016	174100	77031310	19990	19990	19990	19990	0
157	20241016	174000	77031310	19990	19990	19990	19990	0
158	20241016	173900	77031310	19990	19990	19990	19990	0
159	20241016	173800	77031310	19990	19990	19990	19990	0
160	20241016	173700	77031310	19990	19990	19990	19990	0
161	20241016	173600	77031310	19990	19990	19990	19990	0
162	20241016	173500	77031310	19990	19990	19990	19990	0
163	20241016	173400	77031310	19990	19990	19990	19990	0
164	20241016	173300	77031310	19990	19990	19990	19990	0
165	20241016	173200	77031310	19990	19990	19990	19990	0
166	20241016	173100	77031310	19990	19990	19990	19990	0
167	20241016	173000	77031310	19990	19990	19990	19990	0
168	20241016	172900	77031310	19990	19990	19990	19990	0
169	20241016	172800	77031310	19990	19990	19990	19990	0
170	20241016	172700	77031310	19990	19990	19990	19990	0
171	20241016	172600	77031310	19990	19990	19990	19990	0
172	20241016	172500	77031310	19990	19990	19990	19990	0
173	20241016	172400	77031310	19990	19990	19990	19990	0
174	20241016	172300	77031310	19990	19990	19990	19990	0
175	20241016	172200	77031310	19990	19990	19990	19990	0
176	20241016	172100	77031310	19990	19990	19990	19990	0
177	20241016	172000	77031310	19990	19990	19990	19990	0
178	20241016	171900	77031310	19990	19990	19990	19990	0
179	20241016	171800	77031310	19990	19990	19990	19990	0
180	20241016	171700	77031310	19990	19990	19990	19990	0
181	20241016	171600	77031310	19990	19990	19990	19990	0
182	20241016	171500	77031310	19990	19990	19990	19990	604
183	20241016	171400	77031310	19990	19990	19990	19990	0
184	20241016	171300	77031310	19990	19990	19990	19990	0
185	20241016	171200	77031310	19990	19990	19990	19990	0
186	20241016	171100	77031310	19990	19990	19990	19990	0
187	20241016	171000	77031310	19990	19990	19990	19990	0
188	20241016	170900	77031310	19990	19990	19990	19990	0
189	20241016	170800	77031310	19990	19990	19990	19990	0
190	20241016	170700	77031310	19990	19990	19990	19990	0
191	20241016	170600	77031310	19990	19990	19990	19990	0
192	20241016	170500	77031310	19990	19990	19990	19990	0
193	20241016	170400	77031310	19990	19990	19990	19990	0
194	20241016	170300	77031310	19990	19990	19990	19990	0
195	20241016	170200	77031310	19990	19990	19990	19990	0
196	20241016	170100	77031310	19990	19990	19990	19990	0
197	20241016	170000	77031310	19990	19990	19990	19990	0
198	20241016	165900	77031310	19990	19990	19990	19990	0
199	20241016	165800	77031310	19990	19990	19990	19990	0
200	20241016	165700	77031310	19990	19990	19990	19990	0
201	20241016	165600	77031310	19990	19990	19990	19990	0
202	20241016	165500	77031310	19990	19990	19990	19990	0
203	20241016	165400	77031310	19990	19990	19990	19990	0
204	20241016	165300	77031310	19990	19990	19990	19990	0
205	20241016	165200	77031310	19990	19990	19990	19990	0
206	20241016	165100	77031310	19990	19990	19990	19990	0
207	20241016	165000	77031310	19990	19990	19990	19990	0
208	20241016	164900	77031310	19990	19990	19990	19990	0
209	20241016	164800	77031310	19990	19990	19990	19990	0
210	20241016	164700	77031310	19990	19990	19990	19990	0
211	20241016	164600	77031310	19990	19990	19990	19990	0
212	20241016	164500	77031310	19990	19990	19990	19990	604
213	20241016	164400	77031310	19990	19990	19990	19990	0
214	20241016	164300	77031310	19990	19990	19990	19990	0
215	20241016	164200	77031310	19990	19990	19990	19990	0
216	20241016	164100	77031310	19990	19990	19990	19990	0
217	20241016	164000	77031310	19990	19990	19990	19990	0
218	20241016	163900	77031310	19990	19990	19990	19990	0
219	20241016	163800	77031310	19990	19990	19990	19990	0
220	20241016	163700	77031310	19990	19990	19990	19990	0
221	20241016	163600	77031310	19990	19990	19990	19990	0
222	20241016	163500	77031310	19990	19990	19990	19990	0
223	20241016	163400	77031310	19990	19990	19990	19990	0
224	20241016	163300	77031310	19990	19990	19990	19990	0
225	20241016	163200	77031310	19990	19990	19990	19990	0
226	20241016	163100	77031310	19990	19990	19990	19990	0
227	20241016	163000	77031310	19990	19990	19990	19990	0
228	20241016	162900	77031310	19990	19990	19990	19990	0
229	20241016	162800	77031310	19990	19990	19990	19990	0
230	20241016	162700	77031310	19990	19990	19990	19990	0
231	20241016	162600	77031310	19990	19990	19990	19990	0
232	20241016	162500	77031310	19990	19990	19990	19990	0
233	20241016	162400	77031310	19990	19990	19990	19990	0
234	20241016	162300	77031310	19990	19990	19990	19990	0
235	20241016	162200	77031310	19990	19990	19990	19990	0
236	20241016	162100	77031310	19990	19990	19990	19990	0
237	20241016	162000	77031310	19990	19990	19990	19990	0
238	20241016	161900	77031310	19990	19990	19990	19990	0
239	20241016	161800	77031310	19990	19990	19990	19990	0
240	20241016	161700	77031310	19990	19990	19990	19990	0
241	20241016	161600	77031310	19990	19990	19990	19990	0
242	20241016	161500	77031310	19990	19990	19990	19990	604
243	20241016	161400	77031310	19990	19990	19990	19990	0
244	20241016	161300	77031310	19990	19990	19990	19990	0
245	20241016	161200	77031310	19990	19990	19990	19990	0
246	20241016	161100	77031310	19990	19990	19990	19990	0
247	20241016	161000	77031310	19990	19990	19990	19990	0
248	20241016	160900	77031310	19990	19990	19990	19990	0
249	20241016	160800	77031310	19990	19990	19990	19990	0
250	20241016	160700	77031310	19990	19990	19990	19990	0
251	20241016	160600	77031310	19990	19990	19990	19990	0
252	20241016	160500	77031310	19990	19990	19990	19990	0
253	20241016	160400	77031310	19990	19990	19990	19990	0
254	20241016	160300	77031310	19990	19990	19990	19990	0
255	20241016	160200	77031310	19990	19990	19990	19990	0
256	20241016	160100	77031310	19990	19990	19990	19990	0
257	20241016	160000	77031310	19990	19990	19990	19990	0
258	20241016	155900	77031310	19990	19990	19990	19990	0
259	20241016	155800	77031310	19990	19990	19990	19990	0
260	20241016	155700	77031310	19990	19990	19990	19990	0
261	20241016	155600	77031310	19990	19990	19990	19990	0
262	20241016	155500	77031310	19990	19990	19990	19990	0
263	20241016	155400	77031310	19990	19990	19990	19990	0
264	20241016	155300	77031310	19990	19990	19990	19990	0
265	20241016	155200	77031310	19990	19990	19990	19990	0
266	20241016	155100	77031310	19990	19990	19990	19990	0
267	20241016	155000	77031310	19990	19990	19990	19990	0
268	20241016	154900	77031310	19990	19990	19990	19990	0
269	20241016	154800	77031310	19990	19990	19990	19990	0
270	20241016	154700	77031310	19990	19990	19990	19990	0
271	20241016	154600	77031310	19990	19990	19990	19990	0
272	20241016	154500	77031310	19990	19990	19990	19990	604
273	20241016	154400	77031310	19990	19990	19990	19990	0
274	20241016	154300	77031310	19990	19990	19990	19990	0
275	20241016	154200	77031310	19990	19990	19990	19990	0
276	20241016	154100	77031310	19990	19990	19990	19990	0
277	20241016	154000	77031310	19990	19990	19990	19990	0
278	20241016	153900	77031310	19990	19990	19990	19990	0
279	20241016	153800	77031310	19990	19990	19990	19990	0
280	20241016	153700	77031310	19990	19990	19990	19990	0
281	20241016	153600	77031310	19990	19990	19990	19990	0
282	20241016	153500	77031310	19990	19990	19990	19990	0
283	20241016	153400	77031310	19990	19990	19990	19990	0
284	20241016	153300	77031310	19990	19990	19990	19990	0
285	20241016	153200	77031310	19990	19990	19990	19990	0
286	20241016	153100	77031310	19990	19990	19990	19990	0
287	20241016	153000	77031310	19990	19990	19990	19990	604
288	20241016	152900	64957350	20150	20150	20150	20150	0
289	20241016	152800	64957350	20150	20150	20150	20150	0
290	20241016	152700	64957350	20150	20150	20150	20150	0
291	20241016	152600	64957350	20150	20150	20150	20150	0
292	20241016	152500	64957350	20150	20150	20150	20150	0
293	20241016	152400	64957350	20150	20150	20150	20150	0
294	20241016	152300	64957350	20150	20150	20150	20150	0
295	20241016	152200	64957350	20150	20150	20150	20150	0
296	20241016	152100	64957350	20150	20150	20150	20150	0
297	20241016	152000	64957350	20150	20150	20150	20150	0
298	20241016	151900	64957350	20150	20100	20150	20100	101
299	20241016	151800	62927200	20100	20100	20100	20100	0
300	20241016	151700	62927200	20100	20100	20100	20100	0
301	20241016	151600	62927200	20100	20100	20100	20100	0
302	20241016	151500	62927200	20100	20100	20100	20100	0
303	20241016	151400	62927200	20100	20100	20100	20100	0
304	20241016	151300	62927200	20100	20100	20100	20100	1
305	20241016	151200	62907100	20100	20100	20100	20100	0
306	20241016	151100	62907100	20100	20100	20100	20100	0
307	20241016	151000	62907100	20100	20100	20100	20100	0
308	20241016	150900	62907100	20100	20100	20100	20100	0
309	20241016	150800	62907100	20100	20100	20100	20100	0
310	20241016	150700	62907100	20100	20100	20100	20100	0
311	20241016	150600	62907100	20100	20100	20100	20100	0
312	20241016	150500	62907100	20100	20100	20100	20100	29
313	20241016	150400	62324200	20000	20000	20000	20000	0
314	20241016	150300	62324200	20000	20000	20000	20000	23
315	20241016	150200	61864200	20000	20000	20000	20000	0
316	20241016	150100	61864200	20000	20000	20000	20000	0
317	20241016	150000	61864200	20000	20000	20000	20000	2
318	20241016	145900	61824200	20050	20050	20050	20050	2
319	20241016	145800	61784100	20050	20050	20050	20050	0
320	20241016	145700	61784100	20050	20050	20050	20050	0
321	20241016	145600	61784100	20050	20050	20050	20050	0
322	20241016	145500	61784100	20050	20050	20050	20050	0
323	20241016	145400	61784100	20050	20050	20050	20050	0
324	20241016	145300	61784100	20050	20050	20050	20050	0
325	20241016	145200	61784100	20050	20050	20050	20050	0
326	20241016	145100	61784100	20050	20050	20050	20050	1
327	20241016	145000	61764050	20050	20050	20050	20050	0
328	20241016	144900	61764050	20050	20050	20050	20050	24
329	20241016	144800	61282850	20050	20050	20050	20050	0
330	20241016	144700	61282850	20050	20050	20050	20050	0
331	20241016	144600	61282850	20050	20050	20050	20050	0
332	20241016	144500	61282850	20050	20050	20050	20050	0
333	20241016	144400	61282850	20050	20050	20050	20050	0
334	20241016	144300	61282850	20050	20050	20050	20050	3
335	20241016	144200	61222700	20100	20100	20100	20100	0
336	20241016	144100	61222700	20100	20100	20100	20100	0
337	20241016	144000	61222700	20100	20100	20100	20100	1
338	20241016	143900	61202600	20050	20050	20050	20050	0
339	20241016	143800	61202600	20050	20050	20050	20050	1
340	20241016	143700	61182550	20050	20050	20050	20050	0
341	20241016	143600	61182550	20050	20050	20050	20050	0
342	20241016	143500	61182550	20050	20050	20050	20050	0
343	20241016	143400	61182550	20050	20050	20050	20050	0
344	20241016	143300	61182550	20050	20050	20050	20050	0
345	20241016	143200	61182550	20050	20050	20050	20050	0
346	20241016	143100	61182550	20050	20050	20050	20050	0
347	20241016	143000	61182550	20050	20050	20050	20050	0
348	20241016	142900	61182550	20050	20050	20050	20050	0
349	20241016	142800	61182550	20050	20050	20050	20050	0
350	20241016	142700	61182550	20050	20050	20050	20050	10
351	20241016	142600	60982050	20100	20100	20100	20100	0
352	20241016	142500	60982050	20100	20100	20100	20100	0
353	20241016	142400	60982050	20100	20100	20100	20100	0
354	20241016	142300	60982050	20100	20100	20100	20100	0
355	20241016	142200	60982050	20100	20100	20100	20100	0
356	20241016	142100	60982050	20100	20100	20100	20100	0
357	20241016	142000	60982050	20100	20100	20100	20100	0
358	20241016	141900	60982050	20100	20100	20100	20100	0
359	20241016	141800	60982050	20100	20100	20100	20100	0
360	20241016	141700	60982050	20100	20100	20100	20100	0
361	20241016	141600	60982050	20100	20100	20100	20100	0
362	20241016	141500	60982050	20100	20100	20100	20100	0
363	20241016	141400	60982050	20100	20100	20100	20100	0
364	20241016	141300	60982050	20100	20100	20100	20100	0
365	20241016	141200	60982050	20100	20100	20100	20100	0
366	20241016	141100	60982050	20100	20100	20100	20100	0
367	20241016	141000	60982050	20100	20100	20100	20100	80
368	20241016	140900	59374050	20100	20100	20100	20100	0
369	20241016	140800	59374050	20100	20100	20100	20100	0
370	20241016	140700	59374050	20100	20100	20100	20100	20
371	20241016	140600	58972050	20000	20000	20000	20000	0
372	20241016	140500	58972050	20000	20000	20000	20000	0
373	20241016	140400	58972050	20000	20000	20000	20000	0
374	20241016	140300	58972050	20000	20000	20000	20000	0
375	20241016	140200	58972050	20000	20000	20000	20000	53
376	20241016	140100	57912050	20000	20000	20000	20000	2
377	20241016	140000	57872050	20000	20050	20050	20000	132
378	20241016	135900	55229050	20100	20100	20100	20100	0
379	20241016	135800	55229050	20100	20100	20100	20100	0
380	20241016	135700	55229050	20100	20100	20100	20100	0
381	20241016	135600	55229050	20100	20100	20100	20100	0
382	20241016	135500	55229050	20100	20100	20100	20100	0
383	20241016	135400	55229050	20100	20100	20100	20100	0
384	20241016	135300	55229050	20100	20100	20100	20100	0
385	20241016	135200	55229050	20100	20100	20100	20100	0
386	20241016	135100	55229050	20100	20100	20100	20100	0
387	20241016	135000	55229050	20100	20100	20100	20100	0
388	20241016	134900	55229050	20100	20100	20100	20100	0
389	20241016	134800	55229050	20100	20100	20100	20100	0
390	20241016	134700	55229050	20100	20100	20100	20100	0
391	20241016	134600	55229050	20100	20100	20100	20100	0
392	20241016	134500	55229050	20100	20100	20100	20100	0
393	20241016	134400	55229050	20100	20100	20100	20100	0
394	20241016	134300	55229050	20100	20100	20100	20100	0
395	20241016	134200	55229050	20100	20100	20100	20100	0
396	20241016	134100	55229050	20100	20100	20100	20100	0
397	20241016	134000	55229050	20100	20100	20100	20100	0
398	20241016	133900	55229050	20100	20100	20100	20100	0
399	20241016	133800	55229050	20100	20100	20100	20100	0
400	20241016	133700	55229050	20100	20100	20100	20100	0
401	20241016	133600	55229050	20100	20100	20100	20100	0
402	20241016	133500	55229050	20100	20100	20100	20100	0
403	20241016	133400	55229050	20100	20100	20100	20100	0
404	20241016	133300	55229050	20100	20100	20100	20100	0
405	20241016	133200	55229050	20100	20100	20100	20100	0
406	20241016	133100	55229050	20100	20100	20100	20100	0
407	20241016	133000	55229050	20100	20100	20100	20100	0
408	20241016	132900	55229050	20100	20100	20100	20100	0
409	20241016	132800	55229050	20100	20100	20100	20100	0
410	20241016	132700	55229050	20100	20100	20100	20100	0
411	20241016	132600	55229050	20100	20100	20100	20100	0
412	20241016	132500	55229050	20100	20100	20100	20100	0
413	20241016	132400	55229050	20100	20100	20100	20100	0
414	20241016	132300	55229050	20100	20100	20100	20100	0
415	20241016	132200	55229050	20100	20100	20100	20100	0
416	20241016	132100	55229050	20100	20100	20100	20100	0
417	20241016	132000	55229050	20100	20100	20100	20100	0
418	20241016	131900	55229050	20100	20100	20100	20100	0
419	20241016	131800	55229050	20100	20100	20100	20100	0
420	20241016	131700	55229050	20100	20100	20100	20100	0
421	20241016	131600	55229050	20100	20100	20100	20100	0
422	20241016	131500	55229050	20100	20100	20100	20100	0
423	20241016	131400	55229050	20100	20100	20100	20100	0
424	20241016	131300	55229050	20100	20100	20100	20100	0
425	20241016	131200	55229050	20100	20100	20100	20100	0
426	20241016	131100	55229050	20100	20100	20100	20100	0
427	20241016	131000	55229050	20100	20100	20100	20100	0
428	20241016	130900	55229050	20100	20100	20100	20100	0
429	20241016	130800	55229050	20100	20100	20100	20100	0
430	20241016	130700	55229050	20100	20100	20100	20100	0
431	20241016	130600	55229050	20100	20100	20100	20100	0
432	20241016	130500	55229050	20100	20100	20100	20100	24
433	20241016	130400	54746650	20100	20100	20100	20100	0
434	20241016	130300	54746650	20100	20100	20100	20100	0
435	20241016	130200	54746650	20100	20100	20100	20100	0
436	20241016	130100	54746650	20100	20100	20100	20100	0
437	20241016	130000	54746650	20100	20100	20100	20100	0
438	20241016	125900	54746650	20100	20100	20100	20100	0
439	20241016	125800	54746650	20100	20100	20100	20100	0
440	20241016	125700	54746650	20100	20100	20100	20100	0
441	20241016	125600	54746650	20100	20100	20100	20100	0
442	20241016	125500	54746650	20100	20100	20100	20100	0
443	20241016	125400	54746650	20100	20100	20100	20100	0
444	20241016	125300	54746650	20100	20100	20100	20100	0
445	20241016	125200	54746650	20100	20100	20100	20100	0
446	20241016	125100	54746650	20100	20100	20100	20100	0
447	20241016	125000	54746650	20100	20100	20100	20100	0
448	20241016	124900	54746650	20100	20100	20100	20100	0
449	20241016	124800	54746650	20100	20100	20100	20100	0
450	20241016	124700	54746650	20100	20100	20100	20100	0
451	20241016	124600	54746650	20100	20100	20100	20100	0
452	20241016	124500	54746650	20100	20100	20100	20100	0
453	20241016	124400	54746650	20100	20100	20100	20100	0
454	20241016	124300	54746650	20100	20100	20100	20100	0
455	20241016	124200	54746650	20100	20100	20100	20100	0
456	20241016	124100	54746650	20100	20100	20100	20100	0
457	20241016	124000	54746650	20100	20100	20100	20100	0
458	20241016	123900	54746650	20100	20100	20100	20100	0
459	20241016	123800	54746650	20100	20100	20100	20100	50
460	20241016	123700	53741650	20100	20100	20100	20100	0
461	20241016	123600	53741650	20100	20100	20100	20100	0
462	20241016	123500	53741650	20100	20100	20100	20100	0
463	20241016	123400	53741650	20100	20100	20100	20100	0
464	20241016	123300	53741650	20100	20100	20100	20100	0
465	20241016	123200	53741650	20100	20100	20100	20100	0
466	20241016	123100	53741650	20100	20100	20100	20100	0
467	20241016	123000	53741650	20100	20100	20100	20100	0
468	20241016	122900	53741650	20100	20100	20100	20100	20
469	20241016	122800	53339650	20100	20100	20100	20100	0
470	20241016	122700	53339650	20100	20100	20100	20100	0
471	20241016	122600	53339650	20100	20100	20100	20100	0
472	20241016	122500	53339650	20100	20100	20100	20100	0
473	20241016	122400	53339650	20100	20100	20100	20100	0
474	20241016	122300	53339650	20100	20100	20100	20100	0
475	20241016	122200	53339650	20100	20100	20100	20100	0
476	20241016	122100	53339650	20100	20100	20100	20100	0
477	20241016	122000	53339650	20100	20100	20100	20100	0
478	20241016	121900	53339650	20100	20100	20100	20100	0
479	20241016	121800	53339650	20100	20100	20100	20100	0
480	20241016	121700	53339650	20100	20100	20100	20100	0
481	20241016	121600	53339650	20100	20100	20100	20100	0
482	20241016	121500	53339650	20100	20100	20100	20100	0
483	20241016	121400	53339650	20100	20100	20100	20100	10
484	20241016	121300	53138650	20150	20150	20150	20150	0
485	20241016	121200	53138650	20150	20150	20150	20150	0
486	20241016	121100	53138650	20150	20150	20150	20150	0
487	20241016	121000	53138650	20150	20150	20150	20150	0
488	20241016	120900	53138650	20150	20150	20150	20150	0
489	20241016	120800	53138650	20150	20150	20150	20150	0
490	20241016	120700	53138650	20150	20150	20150	20150	0
491	20241016	120600	53138650	20150	20150	20150	20150	0
492	20241016	120500	53138650	20150	20150	20150	20150	1
493	20241016	120400	53118500	20000	20000	20000	20000	0
494	20241016	120300	53118500	20000	20000	20000	20000	0
495	20241016	120200	53118500	20000	20000	20000	20000	0
496	20241016	120100	53118500	20000	20000	20000	20000	0
497	20241016	120000	53118500	20000	20000	20000	20000	0
498	20241016	115900	53118500	20000	20000	20000	20000	0
499	20241016	115800	53118500	20000	20000	20000	20000	0
500	20241016	115700	53118500	20000	20000	20000	20000	0
501	20241016	115600	53118500	20000	20000	20000	20000	0
502	20241016	115500	53118500	20000	20000	20000	20000	1
503	20241016	115400	53098500	20000	20000	20000	20000	0
504	20241016	115300	53098500	20000	20000	20000	20000	0
505	20241016	115200	53098500	20000	20000	20000	20000	0
506	20241016	115100	53098500	20000	20000	20000	20000	0
507	20241016	115000	53098500	20000	20000	20000	20000	0
508	20241016	114900	53098500	20000	20000	20000	20000	0
509	20241016	114800	53098500	20000	20000	20000	20000	0
510	20241016	114700	53098500	20000	20000	20000	20000	0
511	20241016	114600	53098500	20000	20000	20000	20000	0
512	20241016	114500	53098500	20000	20000	20000	20000	0
513	20241016	114400	53098500	20000	20000	20000	20000	0
514	20241016	114300	53098500	20000	20000	20000	20000	0
515	20241016	114200	53098500	20000	20000	20000	20000	0
516	20241016	114100	53098500	20000	20000	20000	20000	0
517	20241016	114000	53098500	20000	20000	20000	20000	0
518	20241016	113900	53098500	20000	20000	20000	20000	0
519	20241016	113800	53098500	20000	20000	20000	20000	0
520	20241016	113700	53098500	20000	20000	20000	20000	0
521	20241016	113600	53098500	20000	20000	20000	20000	0
522	20241016	113500	53098500	20000	20000	20000	20000	0
523	20241016	113400	53098500	20000	20000	20000	20000	0
524	20241016	113300	53098500	20000	20000	20000	20000	0
525	20241016	113200	53098500	20000	20000	20000	20000	0
526	20241016	113100	53098500	20000	20000	20000	20000	0
527	20241016	113000	53098500	20000	20000	20000	20000	0
528	20241016	112900	53098500	20000	20000	20000	20000	0
529	20241016	112800	53098500	20000	20000	20000	20000	0
530	20241016	112700	53098500	20000	20000	20000	20000	0
531	20241016	112600	53098500	20000	20000	20000	20000	0
532	20241016	112500	53098500	20000	20000	20000	20000	0
533	20241016	112400	53098500	20000	20000	20000	20000	0
534	20241016	112300	53098500	20000	20050	20050	20000	1490
535	20241016	112200	23285550	20150	20150	20150	20150	0
536	20241016	112100	23285550	20150	20150	20150	20150	0
537	20241016	112000	23285550	20150	20150	20150	20150	0
538	20241016	111900	23285550	20150	20150	20150	20150	0
539	20241016	111800	23285550	20150	20150	20150	20150	0
540	20241016	111700	23285550	20150	20150	20150	20150	0
541	20241016	111600	23285550	20150	20150	20150	20150	1
542	20241016	111500	23265400	20050	20050	20050	20050	0
543	20241016	111400	23265400	20050	20050	20050	20050	0
544	20241016	111300	23265400	20050	20050	20050	20050	0
545	20241016	111200	23265400	20050	20050	20050	20050	0
546	20241016	111100	23265400	20050	20050	20050	20050	17
547	20241016	111000	22924550	20100	20100	20100	20100	0
548	20241016	110900	22924550	20100	20100	20100	20100	0
549	20241016	110800	22924550	20100	20100	20100	20100	7
550	20241016	110700	22783850	20150	20150	20150	20150	0
551	20241016	110600	22783850	20150	20150	20150	20150	0
552	20241016	110500	22783850	20150	20150	20150	20150	0
553	20241016	110400	22783850	20150	20150	20150	20150	0
554	20241016	110300	22783850	20150	20150	20150	20150	0
555	20241016	110200	22783850	20150	20150	20150	20150	0
556	20241016	110100	22783850	20150	20150	20150	20150	0
557	20241016	110000	22783850	20150	20150	20150	20150	0
558	20241016	105900	22783850	20150	20150	20150	20150	0
559	20241016	105800	22783850	20150	20150	20150	20150	0
560	20241016	105700	22783850	20150	20150	20150	20150	0
561	20241016	105600	22783850	20150	20150	20150	20150	0
562	20241016	105500	22783850	20150	20150	20150	20150	0
563	20241016	105400	22783850	20150	20150	20150	20150	0
564	20241016	105300	22783850	20150	20150	20150	20150	0
565	20241016	105200	22783850	20150	20150	20150	20150	0
566	20241016	105100	22783850	20150	20150	20150	20150	0
567	20241016	105000	22783850	20150	20150	20150	20150	0
568	20241016	104900	22783850	20150	20150	20150	20150	0
569	20241016	104800	22783850	20150	20150	20150	20150	0
570	20241016	104700	22783850	20150	20150	20150	20150	0
571	20241016	104600	22783850	20150	20150	20150	20150	0
572	20241016	104500	22783850	20150	20150	20150	20150	0
573	20241016	104400	22783850	20150	20150	20150	20150	0
574	20241016	104300	22783850	20150	20150	20150	20150	0
575	20241016	104200	22783850	20150	20150	20150	20150	0
576	20241016	104100	22783850	20150	20150	20150	20150	0
577	20241016	104000	22783850	20150	20150	20150	20150	0
578	20241016	103900	22783850	20150	20150	20150	20150	0
579	20241016	103800	22783850	20150	20150	20150	20150	0
580	20241016	103700	22783850	20150	20150	20150	20150	0
581	20241016	103600	22783850	20150	20150	20150	20150	0
582	20241016	103500	22783850	20150	20150	20150	20150	0
583	20241016	103400	22783850	20150	20150	20150	20150	0
584	20241016	103300	22783850	20150	20150	20150	20150	0
585	20241016	103200	22783850	20150	20150	20150	20150	0
586	20241016	103100	22783850	20150	20100	20150	20100	89
587	20241016	103000	20990900	20100	20100	20100	20100	0
588	20241016	102900	20990900	20100	20100	20100	20100	0
589	20241016	102800	20990900	20100	20150	20150	20100	54
590	20241016	102700	19903350	20150	20150	20150	20150	20
591	20241016	102600	19500350	20150	20150	20150	20150	0
592	20241016	102500	19500350	20150	20150	20150	20150	0
593	20241016	102400	19500350	20150	20150	20150	20150	0
594	20241016	102300	19500350	20150	20150	20150	20150	0
595	20241016	102200	19500350	20150	20150	20150	20150	0
596	20241016	102100	19500350	20150	20150	20150	20150	100
597	20241016	102000	17485350	20150	20150	20150	20150	0
598	20241016	101900	17485350	20150	20150	20150	20150	0
599	20241016	101800	17485350	20150	20150	20150	20150	0
600	20241016	101700	17485350	20150	20150	20150	20150	5
601	20241016	101600	17384600	20150	20150	20150	20150	0
602	20241016	101500	17384600	20150	20150	20150	20150	0
603	20241016	101400	17384600	20150	20150	20150	20150	0
604	20241016	101300	17384600	20150	20150	20150	20150	0
605	20241016	101200	17384600	20150	20150	20150	20150	0
606	20241016	101100	17384600	20150	20150	20150	20150	0
607	20241016	101000	17384600	20150	20150	20150	20150	0
608	20241016	100900	17384600	20150	20150	20150	20150	0
609	20241016	100800	17384600	20150	20150	20150	20150	2
610	20241016	100700	17344300	20000	20000	20000	20000	0
611	20241016	100600	17344300	20000	20000	20000	20000	0
612	20241016	100500	17344300	20000	20000	20000	20000	0
613	20241016	100400	17344300	20000	20000	20000	20000	0
614	20241016	100300	17344300	20000	20000	20000	20000	0
615	20241016	100200	17344300	20000	20050	20050	20000	97
616	20241016	100100	15402300	20100	20100	20100	20100	0
617	20241016	100000	15402300	20100	20100	20100	20100	9
618	20241016	095900	15221400	20100	20100	20100	20100	0
619	20241016	095800	15221400	20100	20100	20100	20100	0
620	20241016	095700	15221400	20100	20100	20100	20100	1
621	20241016	095600	15201300	20100	20100	20100	20100	0
622	20241016	095500	15201300	20100	20100	20100	20100	0
623	20241016	095400	15201300	20100	20100	20100	20100	0
624	20241016	095300	15201300	20100	20100	20100	20100	0
625	20241016	095200	15201300	20100	20100	20100	20100	0
626	20241016	095100	15201300	20100	20100	20100	20100	0
627	20241016	095000	15201300	20100	20100	20100	20100	0
628	20241016	094900	15201300	20100	20100	20100	20100	0
629	20241016	094800	15201300	20100	20100	20100	20100	0
630	20241016	094700	15201300	20100	20100	20100	20100	5
631	20241016	094600	15100800	20100	20100	20100	20100	1
632	20241016	094500	15080700	20150	20150	20150	20150	0
633	20241016	094400	15080700	20150	20150	20150	20150	0
634	20241016	094300	15080700	20150	20150	20150	20150	0
635	20241016	094200	15080700	20150	20150	20150	20150	0
636	20241016	094100	15080700	20150	20150	20150	20150	0
637	20241016	094000	15080700	20150	20150	20150	20150	1
638	20241016	093900	15060550	20150	20150	20150	20150	1
639	20241016	093800	15040400	20000	20050	20050	20000	595
640	20241016	093700	3138300	20050	20050	20050	20050	0
641	20241016	093600	3138300	20050	20050	20050	20050	0
642	20241016	093500	3138300	20050	20050	20050	20050	0
643	20241016	093400	3138300	20050	20050	20050	20050	0
644	20241016	093300	3138300	20050	20050	20050	20050	0
645	20241016	093200	3138300	20050	20050	20050	20050	0
646	20241016	093100	3138300	20050	20050	20050	20050	0
647	20241016	093000	3138300	20050	20050	20050	20050	0
648	20241016	092900	3138300	20050	20050	20050	20050	0
649	20241016	092800	3138300	20050	20050	20050	20050	0
650	20241016	092700	3138300	20050	20050	20050	20050	0
651	20241016	092600	3138300	20050	20050	20050	20050	0
652	20241016	092500	3138300	20050	20050	20050	20050	0
653	20241016	092400	3138300	20050	20050	20050	20050	0
654	20241016	092300	3138300	20050	20050	20050	20050	0
655	20241016	092200	3138300	20050	20050	20050	20050	0
656	20241016	092100	3138300	20050	20100	20100	20050	100
657	20241016	092000	1131200	20200	20200	20200	20200	0
658	20241016	091900	1131200	20200	20200	20200	20200	0
659	20241016	091800	1131200	20200	20200	20200	20200	0
660	20241016	091700	1131200	20200	20200	20200	20200	0
661	20241016	091600	1131200	20200	20200	20200	20200	0
662	20241016	091500	1131200	20200	20200	20200	20200	0
663	20241016	091400	1131200	20200	20200	20200	20200	0
664	20241016	091300	1131200	20200	20200	20200	20200	0
665	20241016	091200	1131200	20200	20200	20200	20200	0
666	20241016	091100	1131200	20200	20200	20200	20200	0
667	20241016	091000	1131200	20200	20200	20200	20200	0
668	20241016	090900	1131200	20200	20200	20200	20200	0
669	20241016	090800	1131200	20200	20200	20200	20200	0
670	20241016	090700	1131200	20200	20200	20200	20200	1
671	20241016	090600	1111000	20200	20200	20200	20200	0
672	20241016	090500	1111000	20200	20200	20200	20200	0
673	20241016	090400	1111000	20200	20200	20200	20200	0
674	20241016	090300	1111000	20200	20200	20200	20200	0
675	20241016	090200	1111000	20200	20200	20200	20200	0
676	20241016	090100	1111000	20200	20200	20200	20200	0
677	20241016	090000	1111000	20200	20200	20200	20200	55