KissMeData/015360/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190100	163502250	47300	47300	47300	47300	120
3	20241017	190000	163502250	47300	47300	47300	47300	0
4	20241017	185900	163502250	47300	47300	47300	47300	0
5	20241017	185800	163502250	47300	47300	47300	47300	0
6	20241017	185700	163502250	47300	47300	47300	47300	0
7	20241017	185600	163502250	47300	47300	47300	47300	0
8	20241017	185500	163502250	47300	47300	47300	47300	0
9	20241017	185400	163502250	47300	47300	47300	47300	0
10	20241017	185300	163502250	47300	47300	47300	47300	0
11	20241017	185200	163502250	47300	47300	47300	47300	0
12	20241017	185100	163502250	47300	47300	47300	47300	0
13	20241017	185000	163502250	47300	47300	47300	47300	0
14	20241017	184900	163502250	47300	47300	47300	47300	0
15	20241017	184800	163502250	47300	47300	47300	47300	0
16	20241017	184700	163502250	47300	47300	47300	47300	0
17	20241017	184600	163502250	47300	47300	47300	47300	0
18	20241017	184500	163502250	47300	47300	47300	47300	0
19	20241017	184400	163502250	47300	47300	47300	47300	0
20	20241017	184300	163502250	47300	47300	47300	47300	0
21	20241017	184200	163502250	47300	47300	47300	47300	0
22	20241017	184100	163502250	47300	47300	47300	47300	0
23	20241017	184000	163502250	47300	47300	47300	47300	0
24	20241017	183900	163502250	47300	47300	47300	47300	0
25	20241017	183800	163502250	47300	47300	47300	47300	0
26	20241017	183700	163502250	47300	47300	47300	47300	0
27	20241017	183600	163502250	47300	47300	47300	47300	0
28	20241017	183500	163502250	47300	47300	47300	47300	0
29	20241017	183400	163502250	47300	47300	47300	47300	0
30	20241017	183300	163502250	47300	47300	47300	47300	0
31	20241017	183200	163502250	47300	47300	47300	47300	0
32	20241017	183100	163502250	47300	47300	47300	47300	120
33	20241017	183000	163502250	47300	47300	47300	47300	0
34	20241017	182900	163502250	47300	47300	47300	47300	0
35	20241017	182800	163502250	47300	47300	47300	47300	0
36	20241017	182700	163502250	47300	47300	47300	47300	0
37	20241017	182600	163502250	47300	47300	47300	47300	0
38	20241017	182500	163502250	47300	47300	47300	47300	0
39	20241017	182400	163502250	47300	47300	47300	47300	0
40	20241017	182300	163502250	47300	47300	47300	47300	0
41	20241017	182200	163502250	47300	47300	47300	47300	0
42	20241017	182100	163502250	47300	47300	47300	47300	0
43	20241017	182000	163502250	47300	47300	47300	47300	0
44	20241017	181900	163502250	47300	47300	47300	47300	0
45	20241017	181800	163502250	47300	47300	47300	47300	0
46	20241017	181700	163502250	47300	47300	47300	47300	0
47	20241017	181600	163502250	47300	47300	47300	47300	0
48	20241017	181500	163502250	47300	47300	47300	47300	0
49	20241017	181400	163502250	47300	47300	47300	47300	0
50	20241017	181300	163502250	47300	47300	47300	47300	0
51	20241017	181200	163502250	47300	47300	47300	47300	0
52	20241017	181100	163502250	47300	47300	47300	47300	0
53	20241017	181000	163502250	47300	47300	47300	47300	0
54	20241017	180900	163502250	47300	47300	47300	47300	0
55	20241017	180800	163502250	47300	47300	47300	47300	0
56	20241017	180700	163502250	47300	47300	47300	47300	0
57	20241017	180600	163502250	47300	47300	47300	47300	0
58	20241017	180500	163502250	47300	47300	47300	47300	0
59	20241017	180400	163502250	47300	47300	47300	47300	0
60	20241017	180300	163502250	47300	47300	47300	47300	0
61	20241017	180200	163502250	47300	47300	47300	47300	0
62	20241017	180100	163502250	47300	47300	47300	47300	120
63	20241017	180000	163502250	47300	47300	47300	47300	0
64	20241017	175900	163502250	47300	47300	47300	47300	0
65	20241017	175800	163502250	47300	47300	47300	47300	0
66	20241017	175700	163502250	47300	47300	47300	47300	0
67	20241017	175600	163502250	47300	47300	47300	47300	0
68	20241017	175500	163502250	47300	47300	47300	47300	0
69	20241017	175400	163502250	47300	47300	47300	47300	0
70	20241017	175300	163502250	47300	47300	47300	47300	0
71	20241017	175200	163502250	47300	47300	47300	47300	0
72	20241017	175100	163502250	47300	47300	47300	47300	0
73	20241017	175000	163502250	47300	47300	47300	47300	0
74	20241017	174900	163502250	47300	47300	47300	47300	0
75	20241017	174800	163502250	47300	47300	47300	47300	0
76	20241017	174700	163502250	47300	47300	47300	47300	0
77	20241017	174600	163502250	47300	47300	47300	47300	0
78	20241017	174500	163502250	47300	47300	47300	47300	0
79	20241017	174400	163502250	47300	47300	47300	47300	0
80	20241017	174300	163502250	47300	47300	47300	47300	0
81	20241017	174200	163502250	47300	47300	47300	47300	0
82	20241017	174100	163502250	47300	47300	47300	47300	0
83	20241017	174000	163502250	47300	47300	47300	47300	0
84	20241017	173900	163502250	47300	47300	47300	47300	0
85	20241017	173800	163502250	47300	47300	47300	47300	0
86	20241017	173700	163502250	47300	47300	47300	47300	0
87	20241017	173600	163502250	47300	47300	47300	47300	0
88	20241017	173500	163502250	47300	47300	47300	47300	0
89	20241017	173400	163502250	47300	47300	47300	47300	0
90	20241017	173300	163502250	47300	47300	47300	47300	0
91	20241017	173200	163502250	47300	47300	47300	47300	0
92	20241017	173100	163502250	47300	47300	47300	47300	120
93	20241017	173000	163502250	47300	47300	47300	47300	0
94	20241017	172900	163502250	47300	47300	47300	47300	0
95	20241017	172800	163502250	47300	47300	47300	47300	0
96	20241017	172700	163502250	47300	47300	47300	47300	0
97	20241017	172600	163502250	47300	47300	47300	47300	0
98	20241017	172500	163502250	47300	47300	47300	47300	0
99	20241017	172400	163502250	47300	47300	47300	47300	0
100	20241017	172300	163502250	47300	47300	47300	47300	0
101	20241017	172200	163502250	47300	47300	47300	47300	0
102	20241017	172100	163502250	47300	47300	47300	47300	0
103	20241017	172000	163502250	47300	47300	47300	47300	0
104	20241017	171900	163502250	47300	47300	47300	47300	0
105	20241017	171800	163502250	47300	47300	47300	47300	0
106	20241017	171700	163502250	47300	47300	47300	47300	0
107	20241017	171600	163502250	47300	47300	47300	47300	0
108	20241017	171500	163502250	47300	47300	47300	47300	0
109	20241017	171400	163502250	47300	47300	47300	47300	0
110	20241017	171300	163502250	47300	47300	47300	47300	0
111	20241017	171200	163502250	47300	47300	47300	47300	0
112	20241017	171100	163502250	47300	47300	47300	47300	0
113	20241017	171000	163502250	47300	47300	47300	47300	0
114	20241017	170900	163502250	47300	47300	47300	47300	0
115	20241017	170800	163502250	47300	47300	47300	47300	0
116	20241017	170700	163502250	47300	47300	47300	47300	0
117	20241017	170600	163502250	47300	47300	47300	47300	0
118	20241017	170500	163502250	47300	47300	47300	47300	0
119	20241017	170400	163502250	47300	47300	47300	47300	0
120	20241017	170300	163502250	47300	47300	47300	47300	0
121	20241017	170200	163502250	47300	47300	47300	47300	0
122	20241017	170100	163502250	47300	47300	47300	47300	120
123	20241017	170000	163502250	47300	47300	47300	47300	0
124	20241017	165900	163502250	47300	47300	47300	47300	0
125	20241017	165800	163502250	47300	47300	47300	47300	0
126	20241017	165700	163502250	47300	47300	47300	47300	0
127	20241017	165600	163502250	47300	47300	47300	47300	0
128	20241017	165500	163502250	47300	47300	47300	47300	0
129	20241017	165400	163502250	47300	47300	47300	47300	0
130	20241017	165300	163502250	47300	47300	47300	47300	0
131	20241017	165200	163502250	47300	47300	47300	47300	0
132	20241017	165100	163502250	47300	47300	47300	47300	0
133	20241017	165000	163502250	47300	47300	47300	47300	0
134	20241017	164900	163502250	47300	47300	47300	47300	0
135	20241017	164800	163502250	47300	47300	47300	47300	0
136	20241017	164700	163502250	47300	47300	47300	47300	0
137	20241017	164600	163502250	47300	47300	47300	47300	0
138	20241017	164500	163502250	47300	47300	47300	47300	0
139	20241017	164400	163502250	47300	47300	47300	47300	0
140	20241017	164300	163502250	47300	47300	47300	47300	0
141	20241017	164200	163502250	47300	47300	47300	47300	0
142	20241017	164100	163502250	47300	47300	47300	47300	0
143	20241017	164000	163502250	47300	47300	47300	47300	0
144	20241017	163900	163502250	47300	47300	47300	47300	0
145	20241017	163800	163502250	47300	47300	47300	47300	0
146	20241017	163700	163502250	47300	47300	47300	47300	0
147	20241017	163600	163502250	47300	47300	47300	47300	0
148	20241017	163500	163502250	47300	47300	47300	47300	0
149	20241017	163400	163502250	47300	47300	47300	47300	0
150	20241017	163300	163502250	47300	47300	47300	47300	0
151	20241017	163200	163502250	47300	47300	47300	47300	0
152	20241017	163100	163502250	47300	47300	47300	47300	120
153	20241017	163000	163502250	47300	47300	47300	47300	0
154	20241017	162900	163502250	47300	47300	47300	47300	0
155	20241017	162800	163502250	47300	47300	47300	47300	0
156	20241017	162700	163502250	47300	47300	47300	47300	0
157	20241017	162600	163502250	47300	47300	47300	47300	0
158	20241017	162500	163502250	47300	47300	47300	47300	0
159	20241017	162400	163502250	47300	47300	47300	47300	0
160	20241017	162300	163502250	47300	47300	47300	47300	0
161	20241017	162200	163502250	47300	47300	47300	47300	0
162	20241017	162100	163502250	47300	47300	47300	47300	0
163	20241017	162000	163502250	47300	47300	47300	47300	0
164	20241017	161900	163502250	47300	47300	47300	47300	0
165	20241017	161800	163502250	47300	47300	47300	47300	0
166	20241017	161700	163502250	47300	47300	47300	47300	0
167	20241017	161600	163502250	47300	47300	47300	47300	0
168	20241017	161500	163502250	47300	47300	47300	47300	0
169	20241017	161400	163502250	47300	47300	47300	47300	0
170	20241017	161300	163502250	47300	47300	47300	47300	0
171	20241017	161200	163502250	47300	47300	47300	47300	0
172	20241017	161100	163502250	47300	47300	47300	47300	0
173	20241017	161000	163502250	47300	47300	47300	47300	0
174	20241017	160900	163502250	47300	47300	47300	47300	0
175	20241017	160800	163502250	47300	47300	47300	47300	0
176	20241017	160700	163502250	47300	47300	47300	47300	0
177	20241017	160600	163502250	47300	47300	47300	47300	0
178	20241017	160500	163502250	47300	47300	47300	47300	0
179	20241017	160400	163502250	47300	47300	47300	47300	0
180	20241017	160300	163502250	47300	47300	47300	47300	0
181	20241017	160200	163502250	47300	47300	47300	47300	0
182	20241017	160100	163502250	47300	47300	47300	47300	120
183	20241017	160000	163502250	47300	47300	47300	47300	0
184	20241017	155900	163502250	47300	47300	47300	47300	0
185	20241017	155800	163502250	47300	47300	47300	47300	0
186	20241017	155700	163502250	47300	47300	47300	47300	0
187	20241017	155600	163502250	47300	47300	47300	47300	0
188	20241017	155500	163502250	47300	47300	47300	47300	0
189	20241017	155400	163502250	47300	47300	47300	47300	0
190	20241017	155300	163502250	47300	47300	47300	47300	0
191	20241017	155200	163502250	47300	47300	47300	47300	0
192	20241017	155100	163502250	47300	47300	47300	47300	0
193	20241017	155000	163502250	47300	47300	47300	47300	0
194	20241017	154900	163502250	47300	47300	47300	47300	0
195	20241017	154800	163502250	47300	47300	47300	47300	0
196	20241017	154700	163502250	47300	47300	47300	47300	0
197	20241017	154600	163502250	47300	47300	47300	47300	0
198	20241017	154500	163502250	47300	47300	47300	47300	0
199	20241017	154400	163502250	47300	47300	47300	47300	0
200	20241017	154300	163502250	47300	47300	47300	47300	0
201	20241017	154200	163502250	47300	47300	47300	47300	0
202	20241017	154100	163502250	47300	47300	47300	47300	0
203	20241017	154000	163502250	47300	47300	47300	47300	0
204	20241017	153900	163502250	47300	47300	47300	47300	0
205	20241017	153800	163502250	47300	47300	47300	47300	0
206	20241017	153700	163502250	47300	47300	47300	47300	0
207	20241017	153600	163502250	47300	47300	47300	47300	0
208	20241017	153500	163502250	47300	47300	47300	47300	0
209	20241017	153400	163502250	47300	47300	47300	47300	0
210	20241017	153300	163502250	47300	47300	47300	47300	0
211	20241017	153200	163502250	47300	47300	47300	47300	0
212	20241017	153100	163502250	47300	47300	47300	47300	120
213	20241017	153000	163502250	47300	47300	47300	47300	120
214	20241017	152900	157826250	47300	47300	47300	47300	0
215	20241017	152800	157826250	47300	47300	47300	47300	0
216	20241017	152700	157826250	47300	47300	47300	47300	0
217	20241017	152600	157826250	47300	47300	47300	47300	0
218	20241017	152500	157826250	47300	47300	47300	47300	0
219	20241017	152400	157826250	47300	47300	47300	47300	0
220	20241017	152300	157826250	47300	47300	47300	47300	0
221	20241017	152200	157826250	47300	47300	47300	47300	0
222	20241017	152100	157826250	47300	47300	47300	47300	0
223	20241017	152000	157826250	47300	47300	47300	47300	0
224	20241017	151900	157826250	47300	47300	47300	47300	8
225	20241017	151800	157447850	47300	47300	47300	47300	0
226	20241017	151700	157447850	47300	47300	47300	47300	0
227	20241017	151600	157447850	47300	47300	47300	47300	0
228	20241017	151500	157447850	47300	47300	47300	47300	0
229	20241017	151400	157447850	47300	47300	47300	47300	0
230	20241017	151300	157447850	47300	47300	47300	47300	0
231	20241017	151200	157447850	47300	47300	47300	47300	65
232	20241017	151100	154373350	47300	47300	47300	47300	162
233	20241017	151000	146710750	47300	47300	47300	47300	26
234	20241017	150900	145480950	47300	47300	47300	47300	0
235	20241017	150800	145480950	47300	47300	47300	47300	0
236	20241017	150700	145480950	47300	47300	47300	47300	0
237	20241017	150600	145480950	47300	47300	47300	47300	36
238	20241017	150500	143778150	47300	47300	47300	47300	0
239	20241017	150400	143778150	47300	47300	47300	47300	29
240	20241017	150300	142406450	47350	47350	47350	47350	0
241	20241017	150200	142406450	47350	47350	47350	47350	0
242	20241017	150100	142406450	47350	47350	47350	47350	0
243	20241017	150000	142406450	47350	47350	47350	47350	1
244	20241017	145900	142359100	47250	47250	47250	47250	29
245	20241017	145800	140988850	47250	47250	47250	47250	0
246	20241017	145700	140988850	47250	47250	47250	47250	0
247	20241017	145600	140988850	47250	47350	47350	47250	83
248	20241017	145500	137064450	47400	47400	47400	47400	0
249	20241017	145400	137064450	47400	47400	47400	47400	0
250	20241017	145300	137064450	47400	47400	47400	47400	0
251	20241017	145200	137064450	47400	47400	47400	47400	0
252	20241017	145100	137064450	47400	47400	47400	47400	0
253	20241017	145000	137064450	47400	47400	47400	47400	0
254	20241017	144900	137064450	47400	47400	47400	47400	5
255	20241017	144800	136827450	47300	47300	47300	47300	181
256	20241017	144700	128266150	47300	47300	47300	47300	0
257	20241017	144600	128266150	47300	47300	47300	47300	7
258	20241017	144500	127935050	47300	47350	47350	47250	38
259	20241017	144400	126137650	47300	47300	47300	47300	0
260	20241017	144300	126137650	47300	47300	47300	47300	0
261	20241017	144200	126137650	47300	47300	47300	47300	4
262	20241017	144100	125948450	47300	47300	47300	47300	0
263	20241017	144000	125948450	47300	47300	47300	47300	0
264	20241017	143900	125948450	47300	47300	47300	47300	0
265	20241017	143800	125948450	47300	47300	47300	47300	0
266	20241017	143700	125948450	47300	47300	47300	47300	3
267	20241017	143600	125806550	47300	47300	47300	47300	1
268	20241017	143500	125759250	47300	47300	47300	47300	2
269	20241017	143400	125664650	47300	47300	47300	47300	0
270	20241017	143300	125664650	47300	47300	47300	47300	0
271	20241017	143200	125664650	47300	47300	47300	47300	0
272	20241017	143100	125664650	47300	47300	47300	47300	0
273	20241017	143000	125664650	47300	47300	47300	47300	0
274	20241017	142900	125664650	47300	47300	47300	47300	0
275	20241017	142800	125664650	47300	47300	47300	47300	0
276	20241017	142700	125664650	47300	47300	47300	47300	0
277	20241017	142600	125664650	47300	47300	47300	47300	0
278	20241017	142500	125664650	47300	47300	47300	47300	0
279	20241017	142400	125664650	47300	47300	47300	47300	0
280	20241017	142300	125664650	47300	47300	47300	47300	0
281	20241017	142200	125664650	47300	47300	47300	47300	0
282	20241017	142100	125664650	47300	47300	47300	47300	0
283	20241017	142000	125664650	47300	47300	47300	47300	0
284	20241017	141900	125664650	47300	47300	47300	47300	0
285	20241017	141800	125664650	47300	47300	47300	47300	0
286	20241017	141700	125664650	47300	47300	47300	47300	0
287	20241017	141600	125664650	47300	47300	47300	47300	1
288	20241017	141500	125617350	47200	47200	47200	47200	0
289	20241017	141400	125617350	47200	47200	47200	47200	0
290	20241017	141300	125617350	47200	47200	47200	47200	0
291	20241017	141200	125617350	47200	47200	47200	47200	0
292	20241017	141100	125617350	47200	47200	47200	47200	0
293	20241017	141000	125617350	47200	47200	47200	47200	0
294	20241017	140900	125617350	47200	47200	47200	47200	0
295	20241017	140800	125617350	47200	47200	47200	47200	0
296	20241017	140700	125617350	47200	47300	47300	47200	530
297	20241017	140600	100594900	47300	47300	47300	47300	0
298	20241017	140500	100594900	47300	47350	47350	47300	61
299	20241017	140400	97707550	47350	47350	47350	47350	5
300	20241017	140300	97470800	47300	47300	47300	47300	0
301	20241017	140200	97470800	47300	47300	47300	47300	1
302	20241017	140100	97423500	47400	47400	47400	47400	0
303	20241017	140000	97423500	47400	47400	47400	47400	0
304	20241017	135900	97423500	47400	47400	47400	47400	0
305	20241017	135800	97423500	47400	47400	47400	47400	0
306	20241017	135700	97423500	47400	47400	47400	47400	0
307	20241017	135600	97423500	47400	47400	47400	47400	0
308	20241017	135500	97423500	47400	47400	47400	47400	0
309	20241017	135400	97423500	47400	47350	47400	47350	5
310	20241017	135300	97186550	47400	47400	47400	47400	0
311	20241017	135200	97186550	47400	47400	47400	47400	0
312	20241017	135100	97186550	47400	47400	47400	47400	0
313	20241017	135000	97186550	47400	47400	47400	47400	0
314	20241017	134900	97186550	47400	47400	47400	47400	0
315	20241017	134800	97186550	47400	47400	47400	47400	0
316	20241017	134700	97186550	47400	47400	47400	47400	0
317	20241017	134600	97186550	47400	47400	47400	47400	0
318	20241017	134500	97186550	47400	47400	47400	47400	0
319	20241017	134400	97186550	47400	47250	47400	47250	131
320	20241017	134300	90978900	47300	47300	47300	47300	0
321	20241017	134200	90978900	47300	47300	47300	47300	0
322	20241017	134100	90978900	47300	47250	47300	47250	146
323	20241017	134000	84077100	47250	47250	47250	47250	0
324	20241017	133900	84077100	47250	47250	47250	47250	0
325	20241017	133800	84077100	47250	47250	47250	47250	0
326	20241017	133700	84077100	47250	47250	47250	47250	0
327	20241017	133600	84077100	47250	47250	47250	47250	0
328	20241017	133500	84077100	47250	47250	47250	47250	0
329	20241017	133400	84077100	47250	47250	47250	47250	59
330	20241017	133300	81289350	47250	47250	47250	47250	0
331	20241017	133200	81289350	47250	47250	47250	47250	0
332	20241017	133100	81289350	47250	47250	47250	47250	0
333	20241017	133000	81289350	47250	47250	47250	47250	0
334	20241017	132900	81289350	47250	47250	47250	47250	0
335	20241017	132800	81289350	47250	47250	47250	47250	0
336	20241017	132700	81289350	47250	47250	47250	47250	8
337	20241017	132600	80911350	47250	47250	47250	47250	0
338	20241017	132500	80911350	47250	47250	47250	47250	0
339	20241017	132400	80911350	47250	47250	47250	47250	11
340	20241017	132300	80391600	47250	47250	47250	47250	0
341	20241017	132200	80391600	47250	47250	47250	47250	0
342	20241017	132100	80391600	47250	47250	47250	47250	0
343	20241017	132000	80391600	47250	47250	47250	47250	0
344	20241017	131900	80391600	47250	47250	47250	47250	0
345	20241017	131800	80391600	47250	47250	47250	47250	0
346	20241017	131700	80391600	47250	47200	47250	47200	15
347	20241017	131600	79683350	47200	47200	47200	47200	2
348	20241017	131500	79588950	47200	47200	47200	47200	0
349	20241017	131400	79588950	47200	47200	47200	47200	0
350	20241017	131300	79588950	47200	47200	47200	47200	0
351	20241017	131200	79588950	47200	47200	47200	47200	0
352	20241017	131100	79588950	47200	47200	47200	47200	0
353	20241017	131000	79588950	47200	47200	47200	47200	0
354	20241017	130900	79588950	47200	47200	47200	47200	1
355	20241017	130800	79541750	47200	47250	47250	47200	224
356	20241017	130700	68962750	47250	47250	47250	47250	71
357	20241017	130600	65608000	47250	47250	47250	47250	0
358	20241017	130500	65608000	47250	47250	47250	47250	1
359	20241017	130400	65560750	47250	47250	47250	47250	0
360	20241017	130300	65560750	47250	47250	47250	47250	0
361	20241017	130200	65560750	47250	47250	47250	47250	0
362	20241017	130100	65560750	47250	47300	47300	47250	27
363	20241017	130000	64284500	47300	47300	47300	47300	1
364	20241017	125900	64237200	47250	47250	47250	47250	0
365	20241017	125800	64237200	47250	47250	47250	47250	0
366	20241017	125700	64237200	47250	47250	47250	47250	0
367	20241017	125600	64237200	47250	47250	47250	47250	4
368	20241017	125500	64048200	47250	47250	47250	47250	0
369	20241017	125400	64048200	47250	47250	47250	47250	0
370	20241017	125300	64048200	47250	47250	47250	47250	0
371	20241017	125200	64048200	47250	47250	47250	47250	0
372	20241017	125100	64048200	47250	47250	47250	47250	0
373	20241017	125000	64048200	47250	47250	47250	47250	0
374	20241017	124900	64048200	47250	47250	47250	47250	0
375	20241017	124800	64048200	47250	47250	47250	47250	0
376	20241017	124700	64048200	47250	47250	47250	47250	64
377	20241017	124600	61024200	47200	47200	47200	47200	0
378	20241017	124500	61024200	47200	47200	47200	47200	0
379	20241017	124400	61024200	47200	47200	47200	47200	0
380	20241017	124300	61024200	47200	47200	47200	47200	0
381	20241017	124200	61024200	47200	47200	47200	47200	0
382	20241017	124100	61024200	47200	47200	47200	47200	0
383	20241017	124000	61024200	47200	47200	47200	47200	1
384	20241017	123900	60977000	47250	47250	47250	47250	0
385	20241017	123800	60977000	47250	47250	47250	47250	0
386	20241017	123700	60977000	47250	47250	47250	47250	52
387	20241017	123600	58520000	47300	47350	47350	47300	78
388	20241017	123500	54829600	47350	47350	47350	47350	0
389	20241017	123400	54829600	47350	47350	47350	47350	3
390	20241017	123300	54687550	47350	47350	47350	47350	0
391	20241017	123200	54687550	47350	47350	47350	47350	0
392	20241017	123100	54687550	47350	47350	47350	47350	0
393	20241017	123000	54687550	47350	47350	47350	47350	0
394	20241017	122900	54687550	47350	47350	47350	47350	0
395	20241017	122800	54687550	47350	47350	47350	47350	0
396	20241017	122700	54687550	47350	47350	47350	47350	0
397	20241017	122600	54687550	47350	47350	47350	47350	0
398	20241017	122500	54687550	47350	47350	47350	47350	0
399	20241017	122400	54687550	47350	47350	47350	47350	0
400	20241017	122300	54687550	47350	47350	47350	47350	1
401	20241017	122200	54640200	47300	47300	47300	47300	0
402	20241017	122100	54640200	47300	47300	47300	47300	0
403	20241017	122000	54640200	47300	47300	47300	47300	0
404	20241017	121900	54640200	47300	47300	47300	47300	0
405	20241017	121800	54640200	47300	47300	47300	47300	10
406	20241017	121700	54167200	47300	47300	47300	47300	100
407	20241017	121600	49437200	47300	47300	47300	47300	0
408	20241017	121500	49437200	47300	47300	47300	47300	0
409	20241017	121400	49437200	47300	47350	47350	47300	103
410	20241017	121300	44560250	47300	47300	47300	47300	0
411	20241017	121200	44560250	47300	47300	47300	47300	0
412	20241017	121100	44560250	47300	47300	47300	47300	0
413	20241017	121000	44560250	47300	47300	47300	47300	0
414	20241017	120900	44560250	47300	47300	47300	47300	0
415	20241017	120800	44560250	47300	47300	47300	47300	0
416	20241017	120700	44560250	47300	47300	47300	47300	0
417	20241017	120600	44560250	47300	47300	47300	47300	0
418	20241017	120500	44560250	47300	47300	47300	47300	0
419	20241017	120400	44560250	47300	47300	47300	47300	0
420	20241017	120300	44560250	47300	47300	47300	47300	0
421	20241017	120200	44560250	47300	47300	47300	47300	0
422	20241017	120100	44560250	47300	47300	47300	47300	0
423	20241017	120000	44560250	47300	47300	47300	47300	0
424	20241017	115900	44560250	47300	47300	47300	47300	0
425	20241017	115800	44560250	47300	47300	47300	47300	0
426	20241017	115700	44560250	47300	47300	47300	47300	0
427	20241017	115600	44560250	47300	47300	47300	47300	0
428	20241017	115500	44560250	47300	47300	47300	47300	0
429	20241017	115400	44560250	47300	47300	47300	47300	0
430	20241017	115300	44560250	47300	47300	47300	47300	1
431	20241017	115200	44512950	47300	47300	47300	47300	0
432	20241017	115100	44512950	47300	47300	47300	47300	0
433	20241017	115000	44512950	47300	47300	47300	47300	0
434	20241017	114900	44512950	47300	47300	47300	47300	0
435	20241017	114800	44512950	47300	47300	47300	47300	0
436	20241017	114700	44512950	47300	47300	47300	47300	0
437	20241017	114600	44512950	47300	47300	47300	47300	0
438	20241017	114500	44512950	47300	47300	47300	47300	0
439	20241017	114400	44512950	47300	47300	47300	47300	0
440	20241017	114300	44512950	47300	47300	47300	47300	5
441	20241017	114200	44276450	47300	47300	47300	47300	0
442	20241017	114100	44276450	47300	47300	47300	47300	0
443	20241017	114000	44276450	47300	47300	47300	47300	58
444	20241017	113900	41533050	47350	47350	47350	47350	0
445	20241017	113800	41533050	47350	47350	47350	47350	0
446	20241017	113700	41533050	47350	47350	47350	47350	0
447	20241017	113600	41533050	47350	47350	47350	47350	0
448	20241017	113500	41533050	47350	47350	47350	47350	0
449	20241017	113400	41533050	47350	47350	47350	47350	22
450	20241017	113300	40491350	47350	47350	47350	47350	0
451	20241017	113200	40491350	47350	47350	47350	47350	0
452	20241017	113100	40491350	47350	47350	47350	47350	0
453	20241017	113000	40491350	47350	47350	47350	47350	0
454	20241017	112900	40491350	47350	47350	47350	47350	2
455	20241017	112800	40396650	47350	47350	47350	47350	0
456	20241017	112700	40396650	47350	47350	47350	47350	0
457	20241017	112600	40396650	47350	47350	47350	47350	0
458	20241017	112500	40396650	47350	47350	47350	47350	0
459	20241017	112400	40396650	47350	47350	47350	47350	1
460	20241017	112300	40349300	47350	47350	47350	47350	1
461	20241017	112200	40301950	47300	47300	47300	47300	0
462	20241017	112100	40301950	47300	47300	47300	47300	3
463	20241017	112000	40160050	47300	47300	47300	47300	1
464	20241017	111900	40112750	47300	47300	47300	47300	0
465	20241017	111800	40112750	47300	47300	47300	47300	0
466	20241017	111700	40112750	47300	47300	47300	47300	0
467	20241017	111600	40112750	47300	47300	47300	47300	0
468	20241017	111500	40112750	47300	47300	47300	47300	0
469	20241017	111400	40112750	47300	47300	47300	47300	0
470	20241017	111300	40112750	47300	47300	47300	47300	0
471	20241017	111200	40112750	47300	47300	47300	47300	0
472	20241017	111100	40112750	47300	47300	47300	47300	0
473	20241017	111000	40112750	47300	47300	47300	47300	0
474	20241017	110900	40112750	47300	47300	47300	47300	0
475	20241017	110800	40112750	47300	47300	47300	47300	0
476	20241017	110700	40112750	47300	47300	47300	47300	0
477	20241017	110600	40112750	47300	47300	47300	47300	0
478	20241017	110500	40112750	47300	47300	47300	47300	0
479	20241017	110400	40112750	47300	47300	47300	47300	24
480	20241017	110300	38977550	47300	47300	47300	47300	2
481	20241017	110200	38882950	47300	47300	47300	47300	16
482	20241017	110100	38126150	47300	47300	47300	47300	0
483	20241017	110000	38126150	47300	47300	47300	47300	1
484	20241017	105900	38078850	47250	47250	47250	47250	0
485	20241017	105800	38078850	47250	47250	47250	47250	0
486	20241017	105700	38078850	47250	47250	47250	47250	0
487	20241017	105600	38078850	47250	47250	47250	47250	0
488	20241017	105500	38078850	47250	47250	47250	47250	0
489	20241017	105400	38078850	47250	47250	47250	47250	0
490	20241017	105300	38078850	47250	47250	47250	47250	47
491	20241017	105200	35858100	47300	47300	47300	47300	0
492	20241017	105100	35858100	47300	47300	47300	47300	0
493	20241017	105000	35858100	47300	47300	47300	47300	2
494	20241017	104900	35763500	47300	47300	47300	47300	0
495	20241017	104800	35763500	47300	47300	47300	47300	2
496	20241017	104700	35668900	47300	47300	47300	47300	0
497	20241017	104600	35668900	47300	47300	47300	47300	0
498	20241017	104500	35668900	47300	47300	47300	47300	0
499	20241017	104400	35668900	47300	47300	47300	47300	0
500	20241017	104300	35668900	47300	47300	47300	47300	0
501	20241017	104200	35668900	47300	47300	47300	47300	0
502	20241017	104100	35668900	47300	47300	47300	47300	0
503	20241017	104000	35668900	47300	47300	47300	47300	0
504	20241017	103900	35668900	47300	47300	47300	47300	0
505	20241017	103800	35668900	47300	47300	47300	47300	0
506	20241017	103700	35668900	47300	47300	47300	47300	0
507	20241017	103600	35668900	47300	47300	47300	47300	0
508	20241017	103500	35668900	47300	47300	47300	47300	0
509	20241017	103400	35668900	47300	47300	47300	47300	93
510	20241017	103300	31270000	47300	47300	47300	47300	5
511	20241017	103200	31033500	47350	47350	47350	47350	0
512	20241017	103100	31033500	47350	47350	47350	47350	0
513	20241017	103000	31033500	47350	47350	47350	47350	1
514	20241017	102900	30986150	47350	47350	47350	47350	0
515	20241017	102800	30986150	47350	47350	47350	47350	0
516	20241017	102700	30986150	47350	47350	47350	47350	0
517	20241017	102600	30986150	47350	47350	47350	47350	0
518	20241017	102500	30986150	47350	47350	47350	47350	0
519	20241017	102400	30986150	47350	47350	47350	47350	0
520	20241017	102300	30986150	47350	47350	47350	47350	0
521	20241017	102200	30986150	47350	47350	47350	47350	0
522	20241017	102100	30986150	47350	47350	47350	47350	61
523	20241017	102000	28097800	47350	47350	47350	47350	5
524	20241017	101900	27861050	47400	47400	47400	47400	0
525	20241017	101800	27861050	47400	47400	47400	47400	2
526	20241017	101700	27766250	47350	47350	47350	47350	0
527	20241017	101600	27766250	47350	47350	47350	47350	0
528	20241017	101500	27766250	47350	47350	47350	47350	0
529	20241017	101400	27766250	47350	47350	47350	47350	0
530	20241017	101300	27766250	47350	47350	47350	47350	2
531	20241017	101200	27671550	47300	47300	47300	47300	22
532	20241017	101100	26630950	47300	47300	47300	47300	0
533	20241017	101000	26630950	47300	47400	47400	47300	3
534	20241017	100900	26488950	47400	47400	47400	47400	0
535	20241017	100800	26488950	47400	47400	47400	47400	0
536	20241017	100700	26488950	47400	47400	47400	47400	0
537	20241017	100600	26488950	47400	47400	47400	47400	0
538	20241017	100500	26488950	47400	47400	47400	47400	0
539	20241017	100400	26488950	47400	47400	47400	47400	2
540	20241017	100300	26394150	47400	47400	47400	47400	0
541	20241017	100200	26394150	47400	47400	47400	47400	4
542	20241017	100100	26204550	47400	47400	47400	47400	0
543	20241017	100000	26204550	47400	47400	47400	47400	1
544	20241017	095900	26157150	47400	47400	47400	47400	0
545	20241017	095800	26157150	47400	47400	47400	47400	15
546	20241017	095700	25446150	47400	47400	47400	47400	0
547	20241017	095600	25446150	47400	47400	47400	47400	0
548	20241017	095500	25446150	47400	47400	47400	47400	0
549	20241017	095400	25446150	47400	47400	47400	47400	0
550	20241017	095300	25446150	47400	47300	47400	47300	5
551	20241017	095200	25209250	47200	47200	47200	47200	0
552	20241017	095100	25209250	47200	47200	47200	47200	0
553	20241017	095000	25209250	47200	47300	47300	47200	9
554	20241017	094900	24783950	47300	47300	47300	47300	3
555	20241017	094800	24642050	47300	47300	47300	47300	7
556	20241017	094700	24310950	47300	47200	47300	47200	29
557	20241017	094600	22939550	47200	47200	47200	47200	3
558	20241017	094500	22797950	47200	47200	47200	47200	0
559	20241017	094400	22797950	47200	47200	47200	47200	10
560	20241017	094300	22325950	47200	47250	47250	47200	23
561	20241017	094200	21239900	47300	47300	47300	47300	39
562	20241017	094100	19395200	47400	47400	47400	47400	0
563	20241017	094000	19395200	47400	47400	47400	47400	0
564	20241017	093900	19395200	47400	47400	47400	47400	0
565	20241017	093800	19395200	47400	47400	47400	47400	0
566	20241017	093700	19395200	47400	47400	47400	47400	1
567	20241017	093600	19347800	47400	47400	47400	47400	0
568	20241017	093500	19347800	47400	47450	47450	47400	92
569	20241017	093400	14986000	47450	47400	47450	47400	4
570	20241017	093300	14796350	47450	47450	47450	47450	1
571	20241017	093200	14748900	47450	47450	47450	47450	2
572	20241017	093100	14654000	47450	47400	47450	47400	2
573	20241017	093000	14559150	47400	47400	47400	47400	1
574	20241017	092900	14511750	47350	47350	47350	47350	0
575	20241017	092800	14511750	47350	47350	47350	47350	2
576	20241017	092700	14417050	47350	47350	47350	47350	22
577	20241017	092600	13375350	47350	47350	47350	47350	5
578	20241017	092500	13138600	47300	47300	47300	47300	0
579	20241017	092400	13138600	47300	47300	47300	47300	0
580	20241017	092300	13138600	47300	47300	47300	47300	0
581	20241017	092200	13138600	47300	47300	47300	47300	0
582	20241017	092100	13138600	47300	47300	47300	47300	0
583	20241017	092000	13138600	47300	47300	47300	47300	0
584	20241017	091900	13138600	47300	47300	47300	47300	0
585	20241017	091800	13138600	47300	47300	47300	47300	53
586	20241017	091700	10631700	47300	47300	47300	47300	0
587	20241017	091600	10631700	47300	47300	47300	47300	0
588	20241017	091500	10631700	47300	47300	47300	47300	0
589	20241017	091400	10631700	47300	47300	47300	47300	0
590	20241017	091300	10631700	47300	47300	47300	47300	10
591	20241017	091200	10158700	47450	47450	47450	47450	0
592	20241017	091100	10158700	47450	47450	47450	47450	1
593	20241017	091000	10111250	47450	47500	47500	47450	11
594	20241017	090900	9589250	47450	47450	47450	47450	0
595	20241017	090800	9589250	47450	47450	47450	47450	2
596	20241017	090700	9494350	47500	47500	47500	47500	0
597	20241017	090600	9494350	47500	47250	47500	47250	25
598	20241017	090500	8312300	47250	47250	47250	47250	1
599	20241017	090400	8265050	47200	47200	47200	47200	2
600	20241017	090300	8170650	47200	47150	47200	47150	19
601	20241017	090200	7274050	47100	47100	47100	47100	0
602	20241017	090100	7274050	47100	47100	47100	47100	12
603	20241017	090000	6708850	47100	46700	47100	46700	143