KissMeData/100120/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200800	41732400	26000	26000	26000	26000	35
3	20241016	200700	41732400	26000	26000	26000	26000	0
4	20241016	200600	41732400	26000	26000	26000	26000	0
5	20241016	200500	41732400	26000	26000	26000	26000	0
6	20241016	200400	41732400	26000	26000	26000	26000	0
7	20241016	200300	41732400	26000	26000	26000	26000	0
8	20241016	200200	41732400	26000	26000	26000	26000	0
9	20241016	200100	41732400	26000	26000	26000	26000	0
10	20241016	200000	41732400	26000	26000	26000	26000	0
11	20241016	195900	41732400	26000	26000	26000	26000	0
12	20241016	195800	41732400	26000	26000	26000	26000	0
13	20241016	195700	41732400	26000	26000	26000	26000	0
14	20241016	195600	41732400	26000	26000	26000	26000	0
15	20241016	195500	41732400	26000	26000	26000	26000	0
16	20241016	195400	41732400	26000	26000	26000	26000	0
17	20241016	195300	41732400	26000	26000	26000	26000	0
18	20241016	195200	41732400	26000	26000	26000	26000	0
19	20241016	195100	41732400	26000	26000	26000	26000	0
20	20241016	195000	41732400	26000	26000	26000	26000	0
21	20241016	194900	41732400	26000	26000	26000	26000	0
22	20241016	194800	41732400	26000	26000	26000	26000	0
23	20241016	194700	41732400	26000	26000	26000	26000	0
24	20241016	194600	41732400	26000	26000	26000	26000	0
25	20241016	194500	41732400	26000	26000	26000	26000	0
26	20241016	194400	41732400	26000	26000	26000	26000	0
27	20241016	194300	41732400	26000	26000	26000	26000	0
28	20241016	194200	41732400	26000	26000	26000	26000	0
29	20241016	194100	41732400	26000	26000	26000	26000	0
30	20241016	194000	41732400	26000	26000	26000	26000	0
31	20241016	193900	41732400	26000	26000	26000	26000	0
32	20241016	193800	41732400	26000	26000	26000	26000	35
33	20241016	193700	41732400	26000	26000	26000	26000	0
34	20241016	193600	41732400	26000	26000	26000	26000	0
35	20241016	193500	41732400	26000	26000	26000	26000	0
36	20241016	193400	41732400	26000	26000	26000	26000	0
37	20241016	193300	41732400	26000	26000	26000	26000	0
38	20241016	193200	41732400	26000	26000	26000	26000	0
39	20241016	193100	41732400	26000	26000	26000	26000	0
40	20241016	193000	41732400	26000	26000	26000	26000	0
41	20241016	192900	41732400	26000	26000	26000	26000	0
42	20241016	192800	41732400	26000	26000	26000	26000	0
43	20241016	192700	41732400	26000	26000	26000	26000	0
44	20241016	192600	41732400	26000	26000	26000	26000	0
45	20241016	192500	41732400	26000	26000	26000	26000	0
46	20241016	192400	41732400	26000	26000	26000	26000	0
47	20241016	192300	41732400	26000	26000	26000	26000	0
48	20241016	192200	41732400	26000	26000	26000	26000	0
49	20241016	192100	41732400	26000	26000	26000	26000	0
50	20241016	192000	41732400	26000	26000	26000	26000	0
51	20241016	191900	41732400	26000	26000	26000	26000	0
52	20241016	191800	41732400	26000	26000	26000	26000	0
53	20241016	191700	41732400	26000	26000	26000	26000	0
54	20241016	191600	41732400	26000	26000	26000	26000	0
55	20241016	191500	41732400	26000	26000	26000	26000	0
56	20241016	191400	41732400	26000	26000	26000	26000	0
57	20241016	191300	41732400	26000	26000	26000	26000	0
58	20241016	191200	41732400	26000	26000	26000	26000	0
59	20241016	191100	41732400	26000	26000	26000	26000	0
60	20241016	191000	41732400	26000	26000	26000	26000	0
61	20241016	190900	41732400	26000	26000	26000	26000	0
62	20241016	190800	41732400	26000	26000	26000	26000	35
63	20241016	190700	41732400	26000	26000	26000	26000	0
64	20241016	190600	41732400	26000	26000	26000	26000	0
65	20241016	190500	41732400	26000	26000	26000	26000	0
66	20241016	190400	41732400	26000	26000	26000	26000	0
67	20241016	190300	41732400	26000	26000	26000	26000	0
68	20241016	190200	41732400	26000	26000	26000	26000	0
69	20241016	190100	41732400	26000	26000	26000	26000	0
70	20241016	190000	41732400	26000	26000	26000	26000	0
71	20241016	185900	41732400	26000	26000	26000	26000	0
72	20241016	185800	41732400	26000	26000	26000	26000	0
73	20241016	185700	41732400	26000	26000	26000	26000	0
74	20241016	185600	41732400	26000	26000	26000	26000	0
75	20241016	185500	41732400	26000	26000	26000	26000	0
76	20241016	185400	41732400	26000	26000	26000	26000	0
77	20241016	185300	41732400	26000	26000	26000	26000	0
78	20241016	185200	41732400	26000	26000	26000	26000	0
79	20241016	185100	41732400	26000	26000	26000	26000	0
80	20241016	185000	41732400	26000	26000	26000	26000	0
81	20241016	184900	41732400	26000	26000	26000	26000	0
82	20241016	184800	41732400	26000	26000	26000	26000	0
83	20241016	184700	41732400	26000	26000	26000	26000	0
84	20241016	184600	41732400	26000	26000	26000	26000	0
85	20241016	184500	41732400	26000	26000	26000	26000	0
86	20241016	184400	41732400	26000	26000	26000	26000	0
87	20241016	184300	41732400	26000	26000	26000	26000	0
88	20241016	184200	41732400	26000	26000	26000	26000	0
89	20241016	184100	41732400	26000	26000	26000	26000	0
90	20241016	184000	41732400	26000	26000	26000	26000	0
91	20241016	183900	41732400	26000	26000	26000	26000	0
92	20241016	183800	41732400	26000	26000	26000	26000	35
93	20241016	183700	41732400	26000	26000	26000	26000	0
94	20241016	183600	41732400	26000	26000	26000	26000	0
95	20241016	183500	41732400	26000	26000	26000	26000	0
96	20241016	183400	41732400	26000	26000	26000	26000	0
97	20241016	183300	41732400	26000	26000	26000	26000	0
98	20241016	183200	41732400	26000	26000	26000	26000	0
99	20241016	183100	41732400	26000	26000	26000	26000	0
100	20241016	183000	41732400	26000	26000	26000	26000	0
101	20241016	182900	41732400	26000	26000	26000	26000	0
102	20241016	182800	41732400	26000	26000	26000	26000	0
103	20241016	182700	41732400	26000	26000	26000	26000	0
104	20241016	182600	41732400	26000	26000	26000	26000	0
105	20241016	182500	41732400	26000	26000	26000	26000	0
106	20241016	182400	41732400	26000	26000	26000	26000	0
107	20241016	182300	41732400	26000	26000	26000	26000	0
108	20241016	182200	41732400	26000	26000	26000	26000	0
109	20241016	182100	41732400	26000	26000	26000	26000	0
110	20241016	182000	41732400	26000	26000	26000	26000	0
111	20241016	181900	41732400	26000	26000	26000	26000	0
112	20241016	181800	41732400	26000	26000	26000	26000	0
113	20241016	181700	41732400	26000	26000	26000	26000	0
114	20241016	181600	41732400	26000	26000	26000	26000	0
115	20241016	181500	41732400	26000	26000	26000	26000	0
116	20241016	181400	41732400	26000	26000	26000	26000	0
117	20241016	181300	41732400	26000	26000	26000	26000	0
118	20241016	181200	41732400	26000	26000	26000	26000	0
119	20241016	181100	41732400	26000	26000	26000	26000	0
120	20241016	181000	41732400	26000	26000	26000	26000	0
121	20241016	180900	41732400	26000	26000	26000	26000	0
122	20241016	180800	41732400	26000	26000	26000	26000	35
123	20241016	180700	41732400	26000	26000	26000	26000	0
124	20241016	180600	41732400	26000	26000	26000	26000	0
125	20241016	180500	41732400	26000	26000	26000	26000	0
126	20241016	180400	41732400	26000	26000	26000	26000	0
127	20241016	180300	41732400	26000	26000	26000	26000	0
128	20241016	180200	41732400	26000	26000	26000	26000	0
129	20241016	180100	41732400	26000	26000	26000	26000	0
130	20241016	180000	41732400	26000	26000	26000	26000	0
131	20241016	175900	41732400	26000	26000	26000	26000	0
132	20241016	175800	41732400	26000	26000	26000	26000	0
133	20241016	175700	41732400	26000	26000	26000	26000	0
134	20241016	175600	41732400	26000	26000	26000	26000	0
135	20241016	175500	41732400	26000	26000	26000	26000	0
136	20241016	175400	41732400	26000	26000	26000	26000	0
137	20241016	175300	41732400	26000	26000	26000	26000	0
138	20241016	175200	41732400	26000	26000	26000	26000	0
139	20241016	175100	41732400	26000	26000	26000	26000	0
140	20241016	175000	41732400	26000	26000	26000	26000	0
141	20241016	174900	41732400	26000	26000	26000	26000	0
142	20241016	174800	41732400	26000	26000	26000	26000	0
143	20241016	174700	41732400	26000	26000	26000	26000	0
144	20241016	174600	41732400	26000	26000	26000	26000	0
145	20241016	174500	41732400	26000	26000	26000	26000	0
146	20241016	174400	41732400	26000	26000	26000	26000	0
147	20241016	174300	41732400	26000	26000	26000	26000	0
148	20241016	174200	41732400	26000	26000	26000	26000	0
149	20241016	174100	41732400	26000	26000	26000	26000	0
150	20241016	174000	41732400	26000	26000	26000	26000	0
151	20241016	173900	41732400	26000	26000	26000	26000	0
152	20241016	173800	41732400	26000	26000	26000	26000	35
153	20241016	173700	41732400	26000	26000	26000	26000	0
154	20241016	173600	41732400	26000	26000	26000	26000	0
155	20241016	173500	41732400	26000	26000	26000	26000	0
156	20241016	173400	41732400	26000	26000	26000	26000	0
157	20241016	173300	41732400	26000	26000	26000	26000	0
158	20241016	173200	41732400	26000	26000	26000	26000	0
159	20241016	173100	41732400	26000	26000	26000	26000	0
160	20241016	173000	41732400	26000	26000	26000	26000	0
161	20241016	172900	41732400	26000	26000	26000	26000	0
162	20241016	172800	41732400	26000	26000	26000	26000	0
163	20241016	172700	41732400	26000	26000	26000	26000	0
164	20241016	172600	41732400	26000	26000	26000	26000	0
165	20241016	172500	41732400	26000	26000	26000	26000	0
166	20241016	172400	41732400	26000	26000	26000	26000	0
167	20241016	172300	41732400	26000	26000	26000	26000	0
168	20241016	172200	41732400	26000	26000	26000	26000	0
169	20241016	172100	41732400	26000	26000	26000	26000	0
170	20241016	172000	41732400	26000	26000	26000	26000	0
171	20241016	171900	41732400	26000	26000	26000	26000	0
172	20241016	171800	41732400	26000	26000	26000	26000	0
173	20241016	171700	41732400	26000	26000	26000	26000	0
174	20241016	171600	41732400	26000	26000	26000	26000	0
175	20241016	171500	41732400	26000	26000	26000	26000	0
176	20241016	171400	41732400	26000	26000	26000	26000	0
177	20241016	171300	41732400	26000	26000	26000	26000	0
178	20241016	171200	41732400	26000	26000	26000	26000	0
179	20241016	171100	41732400	26000	26000	26000	26000	0
180	20241016	171000	41732400	26000	26000	26000	26000	0
181	20241016	170900	41732400	26000	26000	26000	26000	0
182	20241016	170800	41732400	26000	26000	26000	26000	35
183	20241016	170700	41732400	26000	26000	26000	26000	0
184	20241016	170600	41732400	26000	26000	26000	26000	0
185	20241016	170500	41732400	26000	26000	26000	26000	0
186	20241016	170400	41732400	26000	26000	26000	26000	0
187	20241016	170300	41732400	26000	26000	26000	26000	0
188	20241016	170200	41732400	26000	26000	26000	26000	0
189	20241016	170100	41732400	26000	26000	26000	26000	0
190	20241016	170000	41732400	26000	26000	26000	26000	0
191	20241016	165900	41732400	26000	26000	26000	26000	0
192	20241016	165800	41732400	26000	26000	26000	26000	0
193	20241016	165700	41732400	26000	26000	26000	26000	0
194	20241016	165600	41732400	26000	26000	26000	26000	0
195	20241016	165500	41732400	26000	26000	26000	26000	0
196	20241016	165400	41732400	26000	26000	26000	26000	0
197	20241016	165300	41732400	26000	26000	26000	26000	0
198	20241016	165200	41732400	26000	26000	26000	26000	0
199	20241016	165100	41732400	26000	26000	26000	26000	0
200	20241016	165000	41732400	26000	26000	26000	26000	0
201	20241016	164900	41732400	26000	26000	26000	26000	0
202	20241016	164800	41732400	26000	26000	26000	26000	0
203	20241016	164700	41732400	26000	26000	26000	26000	0
204	20241016	164600	41732400	26000	26000	26000	26000	0
205	20241016	164500	41732400	26000	26000	26000	26000	0
206	20241016	164400	41732400	26000	26000	26000	26000	0
207	20241016	164300	41732400	26000	26000	26000	26000	0
208	20241016	164200	41732400	26000	26000	26000	26000	0
209	20241016	164100	41732400	26000	26000	26000	26000	0
210	20241016	164000	41732400	26000	26000	26000	26000	0
211	20241016	163900	41732400	26000	26000	26000	26000	0
212	20241016	163800	41732400	26000	26000	26000	26000	35
213	20241016	163700	41732400	26000	26000	26000	26000	0
214	20241016	163600	41732400	26000	26000	26000	26000	0
215	20241016	163500	41732400	26000	26000	26000	26000	0
216	20241016	163400	41732400	26000	26000	26000	26000	0
217	20241016	163300	41732400	26000	26000	26000	26000	0
218	20241016	163200	41732400	26000	26000	26000	26000	0
219	20241016	163100	41732400	26000	26000	26000	26000	0
220	20241016	163000	41732400	26000	26000	26000	26000	0
221	20241016	162900	41732400	26000	26000	26000	26000	0
222	20241016	162800	41732400	26000	26000	26000	26000	0
223	20241016	162700	41732400	26000	26000	26000	26000	0
224	20241016	162600	41732400	26000	26000	26000	26000	0
225	20241016	162500	41732400	26000	26000	26000	26000	0
226	20241016	162400	41732400	26000	26000	26000	26000	0
227	20241016	162300	41732400	26000	26000	26000	26000	0
228	20241016	162200	41732400	26000	26000	26000	26000	0
229	20241016	162100	41732400	26000	26000	26000	26000	0
230	20241016	162000	41732400	26000	26000	26000	26000	0
231	20241016	161900	41732400	26000	26000	26000	26000	0
232	20241016	161800	41732400	26000	26000	26000	26000	0
233	20241016	161700	41732400	26000	26000	26000	26000	0
234	20241016	161600	41732400	26000	26000	26000	26000	0
235	20241016	161500	41732400	26000	26000	26000	26000	0
236	20241016	161400	41732400	26000	26000	26000	26000	0
237	20241016	161300	41732400	26000	26000	26000	26000	0
238	20241016	161200	41732400	26000	26000	26000	26000	0
239	20241016	161100	41732400	26000	26000	26000	26000	0
240	20241016	161000	41732400	26000	26000	26000	26000	0
241	20241016	160900	41732400	26000	26000	26000	26000	0
242	20241016	160800	41732400	26000	26000	26000	26000	35
243	20241016	160700	41732400	26000	26000	26000	26000	0
244	20241016	160600	41732400	26000	26000	26000	26000	0
245	20241016	160500	41732400	26000	26000	26000	26000	0
246	20241016	160400	41732400	26000	26000	26000	26000	0
247	20241016	160300	41732400	26000	26000	26000	26000	0
248	20241016	160200	41732400	26000	26000	26000	26000	0
249	20241016	160100	41732400	26000	26000	26000	26000	0
250	20241016	160000	41732400	26000	26000	26000	26000	0
251	20241016	155900	41732400	26000	26000	26000	26000	0
252	20241016	155800	41732400	26000	26000	26000	26000	0
253	20241016	155700	41732400	26000	26000	26000	26000	0
254	20241016	155600	41732400	26000	26000	26000	26000	0
255	20241016	155500	41732400	26000	26000	26000	26000	0
256	20241016	155400	41732400	26000	26000	26000	26000	0
257	20241016	155300	41732400	26000	26000	26000	26000	0
258	20241016	155200	41732400	26000	26000	26000	26000	0
259	20241016	155100	41732400	26000	26000	26000	26000	0
260	20241016	155000	41732400	26000	26000	26000	26000	0
261	20241016	154900	41732400	26000	26000	26000	26000	0
262	20241016	154800	41732400	26000	26000	26000	26000	0
263	20241016	154700	41732400	26000	26000	26000	26000	0
264	20241016	154600	41732400	26000	26000	26000	26000	0
265	20241016	154500	41732400	26000	26000	26000	26000	0
266	20241016	154400	41732400	26000	26000	26000	26000	0
267	20241016	154300	41732400	26000	26000	26000	26000	0
268	20241016	154200	41732400	26000	26000	26000	26000	0
269	20241016	154100	41732400	26000	26000	26000	26000	0
270	20241016	154000	41732400	26000	26000	26000	26000	0
271	20241016	153900	41732400	26000	26000	26000	26000	0
272	20241016	153800	41732400	26000	26000	26000	26000	35
273	20241016	153700	41732400	26000	26000	26000	26000	0
274	20241016	153600	41732400	26000	26000	26000	26000	0
275	20241016	153500	41732400	26000	26000	26000	26000	0
276	20241016	153400	41732400	26000	26000	26000	26000	0
277	20241016	153300	41732400	26000	26000	26000	26000	0
278	20241016	153200	41732400	26000	26000	26000	26000	0
279	20241016	153100	41732400	26000	26000	26000	26000	0
280	20241016	153000	41732400	26000	26000	26000	26000	35
281	20241016	152900	40822400	26150	26150	26150	26150	0
282	20241016	152800	40822400	26150	26150	26150	26150	0
283	20241016	152700	40822400	26150	26150	26150	26150	0
284	20241016	152600	40822400	26150	26150	26150	26150	0
285	20241016	152500	40822400	26150	26150	26150	26150	0
286	20241016	152400	40822400	26150	26150	26150	26150	0
287	20241016	152300	40822400	26150	26150	26150	26150	0
288	20241016	152200	40822400	26150	26150	26150	26150	0
289	20241016	152100	40822400	26150	26150	26150	26150	0
290	20241016	152000	40822400	26150	26150	26150	26150	0
291	20241016	151900	40822400	26150	26150	26150	26150	1
292	20241016	151800	40796250	25950	25950	25950	25950	10
293	20241016	151700	40536750	26150	26150	26150	26150	0
294	20241016	151600	40536750	26150	26150	26150	26150	1
295	20241016	151500	40510600	25900	25900	25900	25900	0
296	20241016	151400	40510600	25900	25900	25900	25900	0
297	20241016	151300	40510600	25900	25900	25900	25900	0
298	20241016	151200	40510600	25900	25900	25900	25900	0
299	20241016	151100	40510600	25900	25900	25900	25900	0
300	20241016	151000	40510600	25900	25900	25900	25900	0
301	20241016	150900	40510600	25900	25900	25900	25900	0
302	20241016	150800	40510600	25900	25900	25900	25900	1
303	20241016	150700	40484700	25950	26000	26000	25950	292
304	20241016	150600	32906150	26000	26000	26000	26000	151
305	20241016	150500	28980150	26050	26050	26050	26050	0
306	20241016	150400	28980150	26050	26050	26050	26050	0
307	20241016	150300	28980150	26050	26050	26050	26050	0
308	20241016	150200	28980150	26050	26050	26050	26050	0
309	20241016	150100	28980150	26050	26050	26050	26050	0
310	20241016	150000	28980150	26050	26050	26050	26050	0
311	20241016	145900	28980150	26050	26050	26050	26050	100
312	20241016	145800	26375150	26100	26100	26100	26100	0
313	20241016	145700	26375150	26100	26100	26100	26100	0
314	20241016	145600	26375150	26100	26100	26100	26100	172
315	20241016	145500	21885950	26100	26100	26100	26100	400
316	20241016	145400	11445950	26100	26100	26100	26100	0
317	20241016	145300	11445950	26100	26100	26100	26100	0
318	20241016	145200	11445950	26100	26100	26100	26100	0
319	20241016	145100	11445950	26100	26100	26100	26100	0
320	20241016	145000	11445950	26100	26100	26100	26100	0
321	20241016	144900	11445950	26100	26100	26100	26100	0
322	20241016	144800	11445950	26100	26100	26100	26100	0
323	20241016	144700	11445950	26100	26100	26100	26100	0
324	20241016	144600	11445950	26100	26100	26100	26100	0
325	20241016	144500	11445950	26100	26100	26100	26100	0
326	20241016	144400	11445950	26100	26100	26100	26100	0
327	20241016	144300	11445950	26100	26100	26100	26100	0
328	20241016	144200	11445950	26100	26100	26100	26100	1
329	20241016	144100	11419850	26100	26100	26100	26100	0
330	20241016	144000	11419850	26100	26100	26100	26100	0
331	20241016	143900	11419850	26100	26100	26100	26100	0
332	20241016	143800	11419850	26100	26100	26100	26100	0
333	20241016	143700	11419850	26100	26100	26100	26100	0
334	20241016	143600	11419850	26100	26100	26100	26100	0
335	20241016	143500	11419850	26100	26100	26100	26100	0
336	20241016	143400	11419850	26100	26100	26100	26100	0
337	20241016	143300	11419850	26100	26100	26100	26100	0
338	20241016	143200	11419850	26100	26100	26100	26100	0
339	20241016	143100	11419850	26100	26100	26100	26100	0
340	20241016	143000	11419850	26100	26100	26100	26100	0
341	20241016	142900	11419850	26100	26100	26100	26100	0
342	20241016	142800	11419850	26100	26100	26100	26100	0
343	20241016	142700	11419850	26100	26100	26100	26100	0
344	20241016	142600	11419850	26100	26100	26100	26100	0
345	20241016	142500	11419850	26100	26100	26100	26100	0
346	20241016	142400	11419850	26100	26100	26100	26100	0
347	20241016	142300	11419850	26100	26100	26100	26100	0
348	20241016	142200	11419850	26100	26100	26100	26100	0
349	20241016	142100	11419850	26100	26100	26100	26100	0
350	20241016	142000	11419850	26100	26100	26100	26100	0
351	20241016	141900	11419850	26100	26100	26100	26100	0
352	20241016	141800	11419850	26100	26100	26100	26100	0
353	20241016	141700	11419850	26100	26100	26100	26100	0
354	20241016	141600	11419850	26100	26100	26100	26100	20
355	20241016	141500	10897850	26100	26100	26100	26100	0
356	20241016	141400	10897850	26100	26100	26100	26100	0
357	20241016	141300	10897850	26100	26100	26100	26100	0
358	20241016	141200	10897850	26100	26100	26100	26100	0
359	20241016	141100	10897850	26100	26100	26100	26100	0
360	20241016	141000	10897850	26100	26100	26100	26100	0
361	20241016	140900	10897850	26100	26100	26100	26100	0
362	20241016	140800	10897850	26100	26100	26100	26100	0
363	20241016	140700	10897850	26100	26100	26100	26100	0
364	20241016	140600	10897850	26100	26100	26100	26100	0
365	20241016	140500	10897850	26100	26100	26100	26100	0
366	20241016	140400	10897850	26100	26100	26100	26100	0
367	20241016	140300	10897850	26100	26100	26100	26100	0
368	20241016	140200	10897850	26100	26100	26100	26100	0
369	20241016	140100	10897850	26100	26100	26100	26100	0
370	20241016	140000	10897850	26100	26100	26100	26100	0
371	20241016	135900	10897850	26100	26100	26100	26100	4
372	20241016	135800	10793450	26050	26050	26050	26050	0
373	20241016	135700	10793450	26050	26050	26050	26050	0
374	20241016	135600	10793450	26050	26050	26050	26050	0
375	20241016	135500	10793450	26050	26050	26050	26050	0
376	20241016	135400	10793450	26050	26050	26050	26050	0
377	20241016	135300	10793450	26050	26050	26050	26050	0
378	20241016	135200	10793450	26050	26050	26050	26050	0
379	20241016	135100	10793450	26050	26050	26050	26050	11
380	20241016	135000	10506900	26000	26000	26000	26000	0
381	20241016	134900	10506900	26000	26000	26000	26000	0
382	20241016	134800	10506900	26000	26000	26000	26000	1
383	20241016	134700	10480900	26000	26000	26000	26000	0
384	20241016	134600	10480900	26000	26000	26000	26000	0
385	20241016	134500	10480900	26000	26000	26000	26000	0
386	20241016	134400	10480900	26000	26000	26000	26000	0
387	20241016	134300	10480900	26000	26000	26000	26000	0
388	20241016	134200	10480900	26000	26000	26000	26000	0
389	20241016	134100	10480900	26000	26000	26000	26000	0
390	20241016	134000	10480900	26000	26000	26000	26000	0
391	20241016	133900	10480900	26000	26000	26000	26000	0
392	20241016	133800	10480900	26000	26000	26000	26000	0
393	20241016	133700	10480900	26000	26000	26000	26000	1
394	20241016	133600	10454900	26000	26000	26000	26000	0
395	20241016	133500	10454900	26000	26000	26000	26000	0
396	20241016	133400	10454900	26000	26000	26000	26000	0
397	20241016	133300	10454900	26000	26000	26000	26000	0
398	20241016	133200	10454900	26000	26000	26000	26000	39
399	20241016	133100	9440900	26000	26000	26000	26000	0
400	20241016	133000	9440900	26000	26000	26000	26000	0
401	20241016	132900	9440900	26000	26000	26000	26000	2
402	20241016	132800	9388900	26000	26000	26000	26000	0
403	20241016	132700	9388900	26000	26000	26000	26000	0
404	20241016	132600	9388900	26000	26000	26000	26000	0
405	20241016	132500	9388900	26000	26000	26000	26000	0
406	20241016	132400	9388900	26000	26000	26000	26000	9
407	20241016	132300	9154900	25950	25950	25950	25950	0
408	20241016	132200	9154900	25950	25950	25950	25950	0
409	20241016	132100	9154900	25950	25950	25950	25950	0
410	20241016	132000	9154900	25950	25950	25950	25950	0
411	20241016	131900	9154900	25950	25950	25950	25950	0
412	20241016	131800	9154900	25950	25950	25950	25950	0
413	20241016	131700	9154900	25950	25950	25950	25950	0
414	20241016	131600	9154900	25950	25950	25950	25950	0
415	20241016	131500	9154900	25950	25950	25950	25950	0
416	20241016	131400	9154900	25950	25950	25950	25950	0
417	20241016	131300	9154900	25950	25950	25950	25950	0
418	20241016	131200	9154900	25950	25950	25950	25950	0
419	20241016	131100	9154900	25950	25950	25950	25950	0
420	20241016	131000	9154900	25950	25950	25950	25950	0
421	20241016	130900	9154900	25950	25950	25950	25950	0
422	20241016	130800	9154900	25950	25950	25950	25950	0
423	20241016	130700	9154900	25950	25950	25950	25950	0
424	20241016	130600	9154900	25950	25950	25950	25950	0
425	20241016	130500	9154900	25950	25950	25950	25950	0
426	20241016	130400	9154900	25950	25950	25950	25950	0
427	20241016	130300	9154900	25950	25950	25950	25950	0
428	20241016	130200	9154900	25950	25950	25950	25950	1
429	20241016	130100	9128950	25950	25950	25950	25950	0
430	20241016	130000	9128950	25950	25950	25950	25950	0
431	20241016	125900	9128950	25950	25950	25950	25950	0
432	20241016	125800	9128950	25950	25950	25950	25950	0
433	20241016	125700	9128950	25950	25950	25950	25950	0
434	20241016	125600	9128950	25950	25950	25950	25950	0
435	20241016	125500	9128950	25950	25950	25950	25950	0
436	20241016	125400	9128950	25950	25950	25950	25950	0
437	20241016	125300	9128950	25950	25950	25950	25950	1
438	20241016	125200	9103000	26100	26100	26100	26100	0
439	20241016	125100	9103000	26100	26100	26100	26100	0
440	20241016	125000	9103000	26100	26100	26100	26100	0
441	20241016	124900	9103000	26100	26100	26100	26100	0
442	20241016	124800	9103000	26100	26100	26100	26100	0
443	20241016	124700	9103000	26100	26100	26100	26100	0
444	20241016	124600	9103000	26100	26100	26100	26100	0
445	20241016	124500	9103000	26100	26100	26100	26100	0
446	20241016	124400	9103000	26100	26100	26100	26100	0
447	20241016	124300	9103000	26100	26100	26100	26100	0
448	20241016	124200	9103000	26100	26100	26100	26100	0
449	20241016	124100	9103000	26100	26100	26100	26100	0
450	20241016	124000	9103000	26100	26100	26100	26100	0
451	20241016	123900	9103000	26100	26100	26100	26100	0
452	20241016	123800	9103000	26100	26100	26100	26100	0
453	20241016	123700	9103000	26100	26100	26100	26100	2
454	20241016	123600	9050800	26050	26050	26050	26050	0
455	20241016	123500	9050800	26050	26050	26050	26050	0
456	20241016	123400	9050800	26050	26050	26050	26050	0
457	20241016	123300	9050800	26050	26050	26050	26050	0
458	20241016	123200	9050800	26050	26050	26050	26050	0
459	20241016	123100	9050800	26050	26050	26050	26050	0
460	20241016	123000	9050800	26050	26050	26050	26050	0
461	20241016	122900	9050800	26050	26050	26050	26050	63
462	20241016	122800	7409650	26050	26050	26050	26050	0
463	20241016	122700	7409650	26050	26050	26050	26050	0
464	20241016	122600	7409650	26050	26050	26050	26050	0
465	20241016	122500	7409650	26050	26050	26050	26050	0
466	20241016	122400	7409650	26050	26050	26050	26050	0
467	20241016	122300	7409650	26050	26050	26050	26050	0
468	20241016	122200	7409650	26050	26050	26050	26050	0
469	20241016	122100	7409650	26050	26050	26050	26050	0
470	20241016	122000	7409650	26050	26050	26050	26050	0
471	20241016	121900	7409650	26050	26050	26050	26050	0
472	20241016	121800	7409650	26050	26050	26050	26050	0
473	20241016	121700	7409650	26050	26050	26050	26050	0
474	20241016	121600	7409650	26050	26050	26050	26050	0
475	20241016	121500	7409650	26050	26050	26050	26050	0
476	20241016	121400	7409650	26050	26050	26050	26050	0
477	20241016	121300	7409650	26050	26050	26050	26050	0
478	20241016	121200	7409650	26050	26050	26050	26050	0
479	20241016	121100	7409650	26050	26050	26050	26050	0
480	20241016	121000	7409650	26050	26050	26050	26050	0
481	20241016	120900	7409650	26050	26050	26050	26050	0
482	20241016	120800	7409650	26050	26050	26050	26050	0
483	20241016	120700	7409650	26050	26050	26050	26050	0
484	20241016	120600	7409650	26050	26050	26050	26050	0
485	20241016	120500	7409650	26050	26050	26050	26050	0
486	20241016	120400	7409650	26050	26050	26050	26050	0
487	20241016	120300	7409650	26050	26050	26050	26050	0
488	20241016	120200	7409650	26050	26050	26050	26050	15
489	20241016	120100	7018900	26050	26050	26050	26050	0
490	20241016	120000	7018900	26050	26050	26050	26050	0
491	20241016	115900	7018900	26050	26050	26050	26050	0
492	20241016	115800	7018900	26050	26050	26050	26050	0
493	20241016	115700	7018900	26050	26050	26050	26050	0
494	20241016	115600	7018900	26050	26050	26050	26050	0
495	20241016	115500	7018900	26050	26050	26050	26050	0
496	20241016	115400	7018900	26050	26050	26050	26050	0
497	20241016	115300	7018900	26050	26050	26050	26050	0
498	20241016	115200	7018900	26050	26050	26050	26050	0
499	20241016	115100	7018900	26050	26050	26050	26050	0
500	20241016	115000	7018900	26050	26050	26050	26050	0
501	20241016	114900	7018900	26050	26050	26050	26050	10
502	20241016	114800	6758400	26050	26050	26050	26050	0
503	20241016	114700	6758400	26050	26050	26050	26050	0
504	20241016	114600	6758400	26050	26050	26050	26050	0
505	20241016	114500	6758400	26050	26050	26050	26050	0
506	20241016	114400	6758400	26050	26050	26050	26050	0
507	20241016	114300	6758400	26050	26050	26050	26050	3
508	20241016	114200	6680250	26050	26050	26050	26050	0
509	20241016	114100	6680250	26050	26050	26050	26050	0
510	20241016	114000	6680250	26050	26050	26050	26050	0
511	20241016	113900	6680250	26050	26050	26050	26050	0
512	20241016	113800	6680250	26050	26050	26050	26050	0
513	20241016	113700	6680250	26050	26050	26050	26050	0
514	20241016	113600	6680250	26050	26050	26050	26050	0
515	20241016	113500	6680250	26050	26050	26050	26050	6
516	20241016	113400	6523950	26050	26050	26050	26050	0
517	20241016	113300	6523950	26050	26050	26050	26050	0
518	20241016	113200	6523950	26050	26050	26050	26050	0
519	20241016	113100	6523950	26050	26050	26050	26050	0
520	20241016	113000	6523950	26050	26050	26050	26050	0
521	20241016	112900	6523950	26050	26050	26050	26050	0
522	20241016	112800	6523950	26050	26050	26050	26050	0
523	20241016	112700	6523950	26050	26050	26050	26050	2
524	20241016	112600	6471850	25900	25900	25900	25900	0
525	20241016	112500	6471850	25900	25900	25900	25900	0
526	20241016	112400	6471850	25900	25900	25900	25900	0
527	20241016	112300	6471850	25900	25900	25900	25900	0
528	20241016	112200	6471850	25900	25900	25900	25900	0
529	20241016	112100	6471850	25900	25900	25900	25900	0
530	20241016	112000	6471850	25900	25900	25900	25900	0
531	20241016	111900	6471850	25900	25900	25900	25900	5
532	20241016	111800	6342350	25900	25900	25900	25900	4
533	20241016	111700	6238750	25900	25900	25900	25900	3
534	20241016	111600	6161050	25950	25950	25950	25950	5
535	20241016	111500	6031300	25950	25950	25950	25950	3
536	20241016	111400	5953450	25950	25950	25950	25950	4
537	20241016	111300	5849650	25950	25950	25950	25950	3
538	20241016	111200	5771800	25950	25950	25950	25950	3
539	20241016	111100	5693950	26000	26000	26000	26000	0
540	20241016	111000	5693950	26000	26000	26000	26000	0
541	20241016	110900	5693950	26000	26000	26000	26000	0
542	20241016	110800	5693950	26000	26000	26000	26000	0
543	20241016	110700	5693950	26000	26000	26000	26000	0
544	20241016	110600	5693950	26000	26000	26000	26000	0
545	20241016	110500	5693950	26000	26000	26000	26000	0
546	20241016	110400	5693950	26000	26000	26000	26000	0
547	20241016	110300	5693950	26000	26000	26000	26000	23
548	20241016	110200	5095950	26000	26000	26000	26000	0
549	20241016	110100	5095950	26000	26000	26000	26000	0
550	20241016	110000	5095950	26000	26000	26000	26000	0
551	20241016	105900	5095950	26000	26000	26000	26000	0
552	20241016	105800	5095950	26000	26000	26000	26000	0
553	20241016	105700	5095950	26000	26000	26000	26000	0
554	20241016	105600	5095950	26000	26000	26000	26000	0
555	20241016	105500	5095950	26000	26000	26000	26000	0
556	20241016	105400	5095950	26000	26000	26000	26000	0
557	20241016	105300	5095950	26000	26000	26000	26000	0
558	20241016	105200	5095950	26000	26000	26000	26000	0
559	20241016	105100	5095950	26000	26000	26000	26000	0
560	20241016	105000	5095950	26000	26000	26000	26000	0
561	20241016	104900	5095950	26000	26000	26000	26000	2
562	20241016	104800	5043950	26050	26050	26050	26050	0
563	20241016	104700	5043950	26050	26050	26050	26050	0
564	20241016	104600	5043950	26050	26050	26050	26050	0
565	20241016	104500	5043950	26050	26050	26050	26050	0
566	20241016	104400	5043950	26050	26050	26050	26050	0
567	20241016	104300	5043950	26050	26050	26050	26050	10
568	20241016	104200	4783450	26050	26050	26050	26050	0
569	20241016	104100	4783450	26050	26050	26050	26050	0
570	20241016	104000	4783450	26050	26050	26050	26050	0
571	20241016	103900	4783450	26050	26050	26050	26050	0
572	20241016	103800	4783450	26050	26050	26050	26050	0
573	20241016	103700	4783450	26050	26050	26050	26050	0
574	20241016	103600	4783450	26050	26050	26050	26050	5
575	20241016	103500	4653200	26050	26050	26050	26050	0
576	20241016	103400	4653200	26050	26050	26050	26050	0
577	20241016	103300	4653200	26050	26050	26050	26050	0
578	20241016	103200	4653200	26050	26050	26050	26050	0
579	20241016	103100	4653200	26050	26050	26050	26050	0
580	20241016	103000	4653200	26050	26050	26050	26050	0
581	20241016	102900	4653200	26050	26050	26050	26050	0
582	20241016	102800	4653200	26050	26050	26050	26050	0
583	20241016	102700	4653200	26050	26050	26050	26050	0
584	20241016	102600	4653200	26050	26050	26050	26050	0
585	20241016	102500	4653200	26050	26050	26050	26050	0
586	20241016	102400	4653200	26050	26050	26050	26050	0
587	20241016	102300	4653200	26050	26050	26050	26050	0
588	20241016	102200	4653200	26050	26050	26050	26050	0
589	20241016	102100	4653200	26050	26050	26050	26050	0
590	20241016	102000	4653200	26050	26050	26050	26050	0
591	20241016	101900	4653200	26050	26050	26050	26050	0
592	20241016	101800	4653200	26050	26050	26050	26050	0
593	20241016	101700	4653200	26050	26050	26050	26050	0
594	20241016	101600	4653200	26050	26050	26050	26050	0
595	20241016	101500	4653200	26050	26050	26050	26050	3
596	20241016	101400	4575050	25950	25950	25950	25950	0
597	20241016	101300	4575050	25950	25950	25950	25950	0
598	20241016	101200	4575050	25950	25950	25950	25950	0
599	20241016	101100	4575050	25950	25950	25950	25950	0
600	20241016	101000	4575050	25950	25950	25950	25950	1
601	20241016	100900	4549100	26050	26050	26050	26050	0
602	20241016	100800	4549100	26050	26050	26050	26050	0
603	20241016	100700	4549100	26050	26050	26050	26050	0
604	20241016	100600	4549100	26050	26050	26050	26050	0
605	20241016	100500	4549100	26050	26050	26050	26050	0
606	20241016	100400	4549100	26050	26050	26050	26050	0
607	20241016	100300	4549100	26050	26050	26050	26050	0
608	20241016	100200	4549100	26050	26050	26050	26050	0
609	20241016	100100	4549100	26050	26050	26050	26050	0
610	20241016	100000	4549100	26050	26050	26050	26050	0
611	20241016	095900	4549100	26050	26050	26050	26050	0
612	20241016	095800	4549100	26050	26050	26050	26050	0
613	20241016	095700	4549100	26050	26050	26050	26050	0
614	20241016	095600	4549100	26050	26050	26050	26050	0
615	20241016	095500	4549100	26050	26050	26050	26050	0
616	20241016	095400	4549100	26050	26050	26050	26050	0
617	20241016	095300	4549100	26050	26050	26050	26050	0
618	20241016	095200	4549100	26050	26050	26050	26050	0
619	20241016	095100	4549100	26050	26050	26050	26050	0
620	20241016	095000	4549100	26050	26050	26050	26050	1
621	20241016	094900	4523050	25900	25900	25900	25900	0
622	20241016	094800	4523050	25900	25900	25900	25900	0
623	20241016	094700	4523050	25900	25900	25900	25900	0
624	20241016	094600	4523050	25900	26000	26000	25900	59
625	20241016	094500	2994050	26000	26000	26000	26000	0
626	20241016	094400	2994050	26000	26000	26000	26000	0
627	20241016	094300	2994050	26000	25950	26000	25950	2
628	20241016	094200	2942100	26000	26000	26000	26000	0
629	20241016	094100	2942100	26000	26000	26000	26000	0
630	20241016	094000	2942100	26000	26000	26000	26000	0
631	20241016	093900	2942100	26000	26000	26000	26000	0
632	20241016	093800	2942100	26000	26000	26000	26000	0
633	20241016	093700	2942100	26000	26000	26000	26000	0
634	20241016	093600	2942100	26000	26000	26000	26000	0
635	20241016	093500	2942100	26000	26000	26000	26000	0
636	20241016	093400	2942100	26000	26000	26000	26000	0
637	20241016	093300	2942100	26000	26000	26000	26000	0
638	20241016	093200	2942100	26000	26000	26000	26000	0
639	20241016	093100	2942100	26000	26000	26000	26000	0
640	20241016	093000	2942100	26000	26000	26000	26000	0
641	20241016	092900	2942100	26000	26000	26000	26000	0
642	20241016	092800	2942100	26000	26000	26000	26000	0
643	20241016	092700	2942100	26000	26000	26000	26000	0
644	20241016	092600	2942100	26000	26000	26000	26000	0
645	20241016	092500	2942100	26000	26000	26000	26000	0
646	20241016	092400	2942100	26000	26000	26000	26000	0
647	20241016	092300	2942100	26000	26000	26000	26000	0
648	20241016	092200	2942100	26000	26000	26000	26000	0
649	20241016	092100	2942100	26000	26000	26000	26000	0
650	20241016	092000	2942100	26000	26000	26000	26000	0
651	20241016	091900	2942100	26000	26000	26000	26000	0
652	20241016	091800	2942100	26000	26000	26000	26000	0
653	20241016	091700	2942100	26000	26000	26000	26000	2
654	20241016	091600	2890100	26000	26000	26000	26000	0
655	20241016	091500	2890100	26000	26000	26000	26000	0
656	20241016	091400	2890100	26000	26000	26000	26000	0
657	20241016	091300	2890100	26000	26000	26000	26000	1
658	20241016	091200	2864100	26050	26050	26050	26050	0
659	20241016	091100	2864100	26050	26050	26050	25850	109
660	20241016	091000	26050	26050	26050	26050	26050	0
661	20241016	090900	26050	26050	26050	26050	26050	0
662	20241016	090800	26050	26050	26050	26050	26050	0
663	20241016	090700	26050	26050	26050	26050	26050	0
664	20241016	090600	26050	26050	26050	26050	26050	0
665	20241016	090500	26050	26050	26050	26050	26050	0
666	20241016	090400	26050	26050	26050	26050	26050	0
667	20241016	090300	26050	26050	26050	26050	26050	0
668	20241016	090200	26050	26050	26050	26050	26050	0
669	20241016	090100	26050	26050	26050	26050	26050	0
670	20241016	090000	26050	26050	26050	26050	26050	1