KissMeData/024090/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	190800	75059970	12440	12440	12440	12440	36
3	20241016	190700	75059970	12440	12440	12440	12440	0
4	20241016	190600	75059970	12440	12440	12440	12440	0
5	20241016	190500	75059970	12440	12440	12440	12440	0
6	20241016	190400	75059970	12440	12440	12440	12440	0
7	20241016	190300	75059970	12440	12440	12440	12440	0
8	20241016	190200	75059970	12440	12440	12440	12440	0
9	20241016	190100	75059970	12440	12440	12440	12440	0
10	20241016	190000	75059970	12440	12440	12440	12440	0
11	20241016	185900	75059970	12440	12440	12440	12440	0
12	20241016	185800	75059970	12440	12440	12440	12440	0
13	20241016	185700	75059970	12440	12440	12440	12440	0
14	20241016	185600	75059970	12440	12440	12440	12440	0
15	20241016	185500	75059970	12440	12440	12440	12440	0
16	20241016	185400	75059970	12440	12440	12440	12440	0
17	20241016	185300	75059970	12440	12440	12440	12440	0
18	20241016	185200	75059970	12440	12440	12440	12440	0
19	20241016	185100	75059970	12440	12440	12440	12440	0
20	20241016	185000	75059970	12440	12440	12440	12440	0
21	20241016	184900	75059970	12440	12440	12440	12440	0
22	20241016	184800	75059970	12440	12440	12440	12440	0
23	20241016	184700	75059970	12440	12440	12440	12440	0
24	20241016	184600	75059970	12440	12440	12440	12440	0
25	20241016	184500	75059970	12440	12440	12440	12440	0
26	20241016	184400	75059970	12440	12440	12440	12440	0
27	20241016	184300	75059970	12440	12440	12440	12440	0
28	20241016	184200	75059970	12440	12440	12440	12440	0
29	20241016	184100	75059970	12440	12440	12440	12440	0
30	20241016	184000	75059970	12440	12440	12440	12440	0
31	20241016	183900	75059970	12440	12440	12440	12440	0
32	20241016	183800	75059970	12440	12440	12440	12440	36
33	20241016	183700	75059970	12440	12440	12440	12440	0
34	20241016	183600	75059970	12440	12440	12440	12440	0
35	20241016	183500	75059970	12440	12440	12440	12440	0
36	20241016	183400	75059970	12440	12440	12440	12440	0
37	20241016	183300	75059970	12440	12440	12440	12440	0
38	20241016	183200	75059970	12440	12440	12440	12440	0
39	20241016	183100	75059970	12440	12440	12440	12440	0
40	20241016	183000	75059970	12440	12440	12440	12440	0
41	20241016	182900	75059970	12440	12440	12440	12440	0
42	20241016	182800	75059970	12440	12440	12440	12440	0
43	20241016	182700	75059970	12440	12440	12440	12440	0
44	20241016	182600	75059970	12440	12440	12440	12440	0
45	20241016	182500	75059970	12440	12440	12440	12440	0
46	20241016	182400	75059970	12440	12440	12440	12440	0
47	20241016	182300	75059970	12440	12440	12440	12440	0
48	20241016	182200	75059970	12440	12440	12440	12440	0
49	20241016	182100	75059970	12440	12440	12440	12440	0
50	20241016	182000	75059970	12440	12440	12440	12440	0
51	20241016	181900	75059970	12440	12440	12440	12440	0
52	20241016	181800	75059970	12440	12440	12440	12440	0
53	20241016	181700	75059970	12440	12440	12440	12440	0
54	20241016	181600	75059970	12440	12440	12440	12440	0
55	20241016	181500	75059970	12440	12440	12440	12440	0
56	20241016	181400	75059970	12440	12440	12440	12440	0
57	20241016	181300	75059970	12440	12440	12440	12440	0
58	20241016	181200	75059970	12440	12440	12440	12440	0
59	20241016	181100	75059970	12440	12440	12440	12440	0
60	20241016	181000	75059970	12440	12440	12440	12440	0
61	20241016	180900	75059970	12440	12440	12440	12440	0
62	20241016	180800	75059970	12440	12440	12440	12440	36
63	20241016	180700	75059970	12440	12440	12440	12440	0
64	20241016	180600	75059970	12440	12440	12440	12440	0
65	20241016	180500	75059970	12440	12440	12440	12440	0
66	20241016	180400	75059970	12440	12440	12440	12440	0
67	20241016	180300	75059970	12440	12440	12440	12440	0
68	20241016	180200	75059970	12440	12440	12440	12440	0
69	20241016	180100	75059970	12440	12440	12440	12440	0
70	20241016	180000	75059970	12440	12440	12440	12440	0
71	20241016	175900	75059970	12440	12440	12440	12440	0
72	20241016	175800	75059970	12440	12440	12440	12440	0
73	20241016	175700	75059970	12440	12440	12440	12440	0
74	20241016	175600	75059970	12440	12440	12440	12440	0
75	20241016	175500	75059970	12440	12440	12440	12440	0
76	20241016	175400	75059970	12440	12440	12440	12440	0
77	20241016	175300	75059970	12440	12440	12440	12440	0
78	20241016	175200	75059970	12440	12440	12440	12440	0
79	20241016	175100	75059970	12440	12440	12440	12440	0
80	20241016	175000	75059970	12440	12440	12440	12440	0
81	20241016	174900	75059970	12440	12440	12440	12440	0
82	20241016	174800	75059970	12440	12440	12440	12440	0
83	20241016	174700	75059970	12440	12440	12440	12440	0
84	20241016	174600	75059970	12440	12440	12440	12440	0
85	20241016	174500	75059970	12440	12440	12440	12440	0
86	20241016	174400	75059970	12440	12440	12440	12440	0
87	20241016	174300	75059970	12440	12440	12440	12440	0
88	20241016	174200	75059970	12440	12440	12440	12440	0
89	20241016	174100	75059970	12440	12440	12440	12440	0
90	20241016	174000	75059970	12440	12440	12440	12440	0
91	20241016	173900	75059970	12440	12440	12440	12440	0
92	20241016	173800	75059970	12440	12440	12440	12440	36
93	20241016	173700	75059970	12440	12440	12440	12440	0
94	20241016	173600	75059970	12440	12440	12440	12440	0
95	20241016	173500	75059970	12440	12440	12440	12440	0
96	20241016	173400	75059970	12440	12440	12440	12440	0
97	20241016	173300	75059970	12440	12440	12440	12440	0
98	20241016	173200	75059970	12440	12440	12440	12440	0
99	20241016	173100	75059970	12440	12440	12440	12440	0
100	20241016	173000	75059970	12440	12440	12440	12440	0
101	20241016	172900	75059970	12440	12440	12440	12440	0
102	20241016	172800	75059970	12440	12440	12440	12440	0
103	20241016	172700	75059970	12440	12440	12440	12440	0
104	20241016	172600	75059970	12440	12440	12440	12440	0
105	20241016	172500	75059970	12440	12440	12440	12440	0
106	20241016	172400	75059970	12440	12440	12440	12440	0
107	20241016	172300	75059970	12440	12440	12440	12440	0
108	20241016	172200	75059970	12440	12440	12440	12440	0
109	20241016	172100	75059970	12440	12440	12440	12440	0
110	20241016	172000	75059970	12440	12440	12440	12440	0
111	20241016	171900	75059970	12440	12440	12440	12440	0
112	20241016	171800	75059970	12440	12440	12440	12440	0
113	20241016	171700	75059970	12440	12440	12440	12440	0
114	20241016	171600	75059970	12440	12440	12440	12440	0
115	20241016	171500	75059970	12440	12440	12440	12440	0
116	20241016	171400	75059970	12440	12440	12440	12440	0
117	20241016	171300	75059970	12440	12440	12440	12440	0
118	20241016	171200	75059970	12440	12440	12440	12440	0
119	20241016	171100	75059970	12440	12440	12440	12440	0
120	20241016	171000	75059970	12440	12440	12440	12440	0
121	20241016	170900	75059970	12440	12440	12440	12440	0
122	20241016	170800	75059970	12440	12440	12440	12440	36
123	20241016	170700	75059970	12440	12440	12440	12440	0
124	20241016	170600	75059970	12440	12440	12440	12440	0
125	20241016	170500	75059970	12440	12440	12440	12440	0
126	20241016	170400	75059970	12440	12440	12440	12440	0
127	20241016	170300	75059970	12440	12440	12440	12440	0
128	20241016	170200	75059970	12440	12440	12440	12440	0
129	20241016	170100	75059970	12440	12440	12440	12440	0
130	20241016	170000	75059970	12440	12440	12440	12440	0
131	20241016	165900	75059970	12440	12440	12440	12440	0
132	20241016	165800	75059970	12440	12440	12440	12440	0
133	20241016	165700	75059970	12440	12440	12440	12440	0
134	20241016	165600	75059970	12440	12440	12440	12440	0
135	20241016	165500	75059970	12440	12440	12440	12440	0
136	20241016	165400	75059970	12440	12440	12440	12440	0
137	20241016	165300	75059970	12440	12440	12440	12440	0
138	20241016	165200	75059970	12440	12440	12440	12440	0
139	20241016	165100	75059970	12440	12440	12440	12440	0
140	20241016	165000	75059970	12440	12440	12440	12440	0
141	20241016	164900	75059970	12440	12440	12440	12440	0
142	20241016	164800	75059970	12440	12440	12440	12440	0
143	20241016	164700	75059970	12440	12440	12440	12440	0
144	20241016	164600	75059970	12440	12440	12440	12440	0
145	20241016	164500	75059970	12440	12440	12440	12440	0
146	20241016	164400	75059970	12440	12440	12440	12440	0
147	20241016	164300	75059970	12440	12440	12440	12440	0
148	20241016	164200	75059970	12440	12440	12440	12440	0
149	20241016	164100	75059970	12440	12440	12440	12440	0
150	20241016	164000	75059970	12440	12440	12440	12440	0
151	20241016	163900	75059970	12440	12440	12440	12440	0
152	20241016	163800	75059970	12440	12440	12440	12440	36
153	20241016	163700	75059970	12440	12440	12440	12440	0
154	20241016	163600	75059970	12440	12440	12440	12440	0
155	20241016	163500	75059970	12440	12440	12440	12440	0
156	20241016	163400	75059970	12440	12440	12440	12440	0
157	20241016	163300	75059970	12440	12440	12440	12440	0
158	20241016	163200	75059970	12440	12440	12440	12440	0
159	20241016	163100	75059970	12440	12440	12440	12440	0
160	20241016	163000	75059970	12440	12440	12440	12440	0
161	20241016	162900	75059970	12440	12440	12440	12440	0
162	20241016	162800	75059970	12440	12440	12440	12440	0
163	20241016	162700	75059970	12440	12440	12440	12440	0
164	20241016	162600	75059970	12440	12440	12440	12440	0
165	20241016	162500	75059970	12440	12440	12440	12440	0
166	20241016	162400	75059970	12440	12440	12440	12440	0
167	20241016	162300	75059970	12440	12440	12440	12440	0
168	20241016	162200	75059970	12440	12440	12440	12440	0
169	20241016	162100	75059970	12440	12440	12440	12440	0
170	20241016	162000	75059970	12440	12440	12440	12440	0
171	20241016	161900	75059970	12440	12440	12440	12440	0
172	20241016	161800	75059970	12440	12440	12440	12440	0
173	20241016	161700	75059970	12440	12440	12440	12440	0
174	20241016	161600	75059970	12440	12440	12440	12440	0
175	20241016	161500	75059970	12440	12440	12440	12440	0
176	20241016	161400	75059970	12440	12440	12440	12440	0
177	20241016	161300	75059970	12440	12440	12440	12440	0
178	20241016	161200	75059970	12440	12440	12440	12440	0
179	20241016	161100	75059970	12440	12440	12440	12440	0
180	20241016	161000	75059970	12440	12440	12440	12440	0
181	20241016	160900	75059970	12440	12440	12440	12440	0
182	20241016	160800	75059970	12440	12440	12440	12440	36
183	20241016	160700	75059970	12440	12440	12440	12440	0
184	20241016	160600	75059970	12440	12440	12440	12440	0
185	20241016	160500	75059970	12440	12440	12440	12440	0
186	20241016	160400	75059970	12440	12440	12440	12440	0
187	20241016	160300	75059970	12440	12440	12440	12440	0
188	20241016	160200	75059970	12440	12440	12440	12440	0
189	20241016	160100	75059970	12440	12440	12440	12440	0
190	20241016	160000	75059970	12440	12440	12440	12440	0
191	20241016	155900	75059970	12440	12440	12440	12440	0
192	20241016	155800	75059970	12440	12440	12440	12440	0
193	20241016	155700	75059970	12440	12440	12440	12440	0
194	20241016	155600	75059970	12440	12440	12440	12440	0
195	20241016	155500	75059970	12440	12440	12440	12440	0
196	20241016	155400	75059970	12440	12440	12440	12440	0
197	20241016	155300	75059970	12440	12440	12440	12440	0
198	20241016	155200	75059970	12440	12440	12440	12440	0
199	20241016	155100	75059970	12440	12440	12440	12440	0
200	20241016	155000	75059970	12440	12440	12440	12440	0
201	20241016	154900	75059970	12440	12440	12440	12440	0
202	20241016	154800	75059970	12440	12440	12440	12440	0
203	20241016	154700	75059970	12440	12440	12440	12440	0
204	20241016	154600	75059970	12440	12440	12440	12440	0
205	20241016	154500	75059970	12440	12440	12440	12440	0
206	20241016	154400	75059970	12440	12440	12440	12440	0
207	20241016	154300	75059970	12440	12440	12440	12440	0
208	20241016	154200	75059970	12440	12440	12440	12440	0
209	20241016	154100	75059970	12440	12440	12440	12440	0
210	20241016	154000	75059970	12440	12440	12440	12440	0
211	20241016	153900	75059970	12440	12440	12440	12440	0
212	20241016	153800	75059970	12440	12440	12440	12440	36
213	20241016	153700	75059970	12440	12440	12440	12440	0
214	20241016	153600	75059970	12440	12440	12440	12440	0
215	20241016	153500	75059970	12440	12440	12440	12440	0
216	20241016	153400	75059970	12440	12440	12440	12440	0
217	20241016	153300	75059970	12440	12440	12440	12440	0
218	20241016	153200	75059970	12440	12440	12440	12440	0
219	20241016	153100	75059970	12440	12440	12440	12440	0
220	20241016	153000	75059970	12440	12440	12440	12440	36
221	20241016	152900	74612130	12460	12460	12460	12460	0
222	20241016	152800	74612130	12460	12460	12460	12460	0
223	20241016	152700	74612130	12460	12460	12460	12460	0
224	20241016	152600	74612130	12460	12460	12460	12460	0
225	20241016	152500	74612130	12460	12460	12460	12460	0
226	20241016	152400	74612130	12460	12460	12460	12460	0
227	20241016	152300	74612130	12460	12460	12460	12460	0
228	20241016	152200	74612130	12460	12460	12460	12460	0
229	20241016	152100	74612130	12460	12460	12460	12460	0
230	20241016	152000	74612130	12460	12460	12460	12460	0
231	20241016	151900	74612130	12460	12460	12460	12460	0
232	20241016	151800	74612130	12460	12460	12460	12460	0
233	20241016	151700	74612130	12460	12460	12460	12460	0
234	20241016	151600	74612130	12460	12460	12460	12460	0
235	20241016	151500	74612130	12460	12460	12460	12460	1
236	20241016	151400	74599670	12460	12460	12460	12460	1
237	20241016	151300	74587210	12460	12460	12460	12460	1
238	20241016	151200	74574750	12460	12460	12460	12460	1
239	20241016	151100	74562290	12460	12460	12460	12460	1
240	20241016	151000	74549830	12460	12460	12460	12460	1
241	20241016	150900	74537370	12460	12460	12460	12460	2
242	20241016	150800	74512450	12460	12460	12460	12460	0
243	20241016	150700	74512450	12460	12460	12460	12460	1
244	20241016	150600	74499990	12460	12460	12460	12460	2
245	20241016	150500	74475070	12460	12460	12460	12460	1
246	20241016	150400	74462610	12460	12460	12460	12460	1
247	20241016	150300	74450150	12460	12460	12460	12460	1
248	20241016	150200	74437690	12460	12460	12460	12460	1
249	20241016	150100	74425230	12460	12460	12460	12460	1
250	20241016	150000	74412770	12460	12450	12460	12450	81
251	20241016	145900	73404310	12460	12460	12460	12460	1
252	20241016	145800	73391850	12460	12460	12460	12460	1
253	20241016	145700	73379390	12460	12460	12460	12460	1
254	20241016	145600	73366930	12460	12460	12460	12460	2
255	20241016	145500	73342010	12460	12460	12460	12460	0
256	20241016	145400	73342010	12460	12460	12460	12460	1
257	20241016	145300	73329550	12460	12460	12460	12460	2
258	20241016	145200	73304630	12460	12460	12460	12460	1
259	20241016	145100	73292170	12460	12460	12460	12460	1
260	20241016	145000	73279710	12450	12450	12450	12450	0
261	20241016	144900	73279710	12450	12450	12450	12450	37
262	20241016	144800	72819060	12450	12450	12450	12450	1
263	20241016	144700	72806610	12450	12450	12450	12450	3
264	20241016	144600	72769260	12450	12450	12450	12450	3
265	20241016	144500	72731910	12450	12450	12450	12450	1
266	20241016	144400	72719460	12450	12450	12450	12450	1
267	20241016	144300	72707010	12440	12440	12440	12440	1
268	20241016	144200	72694570	12440	12440	12440	12440	35
269	20241016	144100	72259170	12440	12440	12440	12440	0
270	20241016	144000	72259170	12440	12440	12440	12440	2
271	20241016	143900	72234290	12440	12440	12440	12440	3
272	20241016	143800	72196970	12440	12440	12440	12440	1
273	20241016	143700	72184530	12440	12440	12440	12440	1
274	20241016	143600	72172090	12440	12440	12440	12440	1
275	20241016	143500	72159650	12440	12440	12440	12440	1
276	20241016	143400	72147210	12440	12440	12440	12440	1
277	20241016	143300	72134770	12440	12440	12440	12440	25
278	20241016	143200	71823770	12440	12440	12440	12440	2
279	20241016	143100	71798890	12440	12440	12440	12440	0
280	20241016	143000	71798890	12440	12440	12440	12440	2
281	20241016	142900	71774010	12440	12440	12440	12440	1
282	20241016	142800	71761570	12440	12440	12440	12440	1
283	20241016	142700	71749130	12440	12440	12440	12440	1
284	20241016	142600	71736690	12440	12440	12440	12440	1
285	20241016	142500	71724250	12440	12440	12440	12440	1
286	20241016	142400	71711810	12440	12440	12440	12440	1
287	20241016	142300	71699370	12440	12440	12440	12440	1
288	20241016	142200	71686930	12440	12440	12440	12440	2
289	20241016	142100	71662050	12440	12440	12440	12440	0
290	20241016	142000	71662050	12440	12440	12440	12440	1
291	20241016	141900	71649610	12440	12440	12440	12440	2
292	20241016	141800	71624730	12440	12440	12440	12440	0
293	20241016	141700	71624730	12440	12440	12440	12440	2
294	20241016	141600	71599850	12440	12440	12440	12440	1
295	20241016	141500	71587410	12440	12440	12440	12440	1
296	20241016	141400	71574970	12440	12440	12440	12440	1
297	20241016	141300	71562530	12440	12440	12440	12440	1
298	20241016	141200	71550090	12440	12440	12440	12440	1
299	20241016	141100	71537650	12440	12440	12440	12440	1
300	20241016	141000	71525210	12440	12440	12440	12440	1
301	20241016	140900	71512770	12440	12440	12440	12440	2
302	20241016	140800	71487890	12440	12440	12440	12440	0
303	20241016	140700	71487890	12440	12440	12440	12440	2
304	20241016	140600	71463010	12440	12440	12440	12440	1
305	20241016	140500	71450570	12440	12440	12440	12440	0
306	20241016	140400	71450570	12440	12440	12440	12440	2
307	20241016	140300	71425690	12440	12440	12440	12440	1
308	20241016	140200	71413250	12440	12440	12440	12440	1
309	20241016	140100	71400810	12440	12440	12440	12440	1
310	20241016	140000	71388370	12440	12440	12440	12440	1
311	20241016	135900	71375930	12440	12440	12440	12440	1
312	20241016	135800	71363490	12440	12440	12440	12440	1
313	20241016	135700	71351050	12440	12440	12440	12440	1
314	20241016	135600	71338610	12440	12440	12440	12440	2
315	20241016	135500	71313730	12440	12440	12440	12440	0
316	20241016	135400	71313730	12440	12440	12440	12440	2
317	20241016	135300	71288850	12440	12440	12440	12440	1
318	20241016	135200	71276410	12440	12440	12440	12440	0
319	20241016	135100	71276410	12440	12440	12440	12440	2
320	20241016	135000	71251530	12440	12440	12440	12440	1
321	20241016	134900	71239090	12440	12440	12440	12440	1
322	20241016	134800	71226650	12440	12440	12440	12440	1
323	20241016	134700	71214210	12440	12430	12440	12430	121
324	20241016	134600	69710170	12440	12440	12440	12440	1
325	20241016	134500	69697730	12440	12440	12440	12440	1
326	20241016	134400	69685290	12440	12440	12440	12440	1
327	20241016	134300	69672850	12440	12440	12440	12440	2
328	20241016	134200	69647970	12440	12440	12440	12440	0
329	20241016	134100	69647970	12440	12440	12440	12440	2
330	20241016	134000	69623090	12440	12440	12440	12440	1
331	20241016	133900	69610650	12440	12440	12440	12440	1
332	20241016	133800	69598210	12440	12440	12440	12440	1
333	20241016	133700	69585770	12440	12440	12440	12440	2
334	20241016	133600	69560890	12440	12440	12440	12440	0
335	20241016	133500	69560890	12440	12440	12440	12440	1
336	20241016	133400	69548450	12450	12450	12450	12450	1
337	20241016	133300	69536000	12450	12450	12450	12450	2
338	20241016	133200	69511100	12450	12450	12450	12450	0
339	20241016	133100	69511100	12450	12450	12450	12450	1
340	20241016	133000	69498650	12450	12450	12450	12450	2
341	20241016	132900	69473750	12450	12450	12450	12450	1
342	20241016	132800	69461300	12450	12450	12450	12450	1
343	20241016	132700	69448850	12450	12450	12450	12450	1
344	20241016	132600	69436400	12450	12450	12450	12450	2
345	20241016	132500	69411500	12450	12450	12450	12450	1
346	20241016	132400	69399050	12450	12450	12450	12450	1
347	20241016	132300	69386600	12450	12450	12450	12450	1
348	20241016	132200	69374150	12450	12450	12450	12450	1
349	20241016	132100	69361700	12450	12450	12450	12450	1
350	20241016	132000	69349250	12450	12450	12450	12450	2
351	20241016	131900	69324350	12450	12450	12450	12450	1
352	20241016	131800	69311900	12450	12450	12450	12450	0
353	20241016	131700	69311900	12450	12450	12450	12450	0
354	20241016	131600	69311900	12450	12450	12450	12450	0
355	20241016	131500	69311900	12450	12450	12450	12450	0
356	20241016	131400	69311900	12450	12450	12450	12450	0
357	20241016	131300	69311900	12450	12450	12450	12450	0
358	20241016	131200	69311900	12450	12450	12450	12450	0
359	20241016	131100	69311900	12450	12450	12450	12450	0
360	20241016	131000	69311900	12450	12450	12450	12450	0
361	20241016	130900	69311900	12450	12450	12450	12450	0
362	20241016	130800	69311900	12450	12450	12450	12450	1
363	20241016	130700	69299450	12450	12450	12450	12450	1
364	20241016	130600	69287000	12450	12450	12450	12450	1
365	20241016	130500	69274550	12450	12450	12450	12450	1
366	20241016	130400	69262100	12450	12450	12450	12450	1
367	20241016	130300	69249650	12430	12430	12430	12430	0
368	20241016	130200	69249650	12430	12430	12430	12430	0
369	20241016	130100	69249650	12430	12430	12430	12430	1
370	20241016	130000	69237220	12460	12470	12470	12460	10
371	20241016	125900	69112610	12470	12470	12470	12470	1
372	20241016	125800	69100140	12470	12470	12470	12470	1
373	20241016	125700	69087670	12470	12470	12470	12470	1
374	20241016	125600	69075200	12470	12470	12470	12470	1
375	20241016	125500	69062730	12470	12470	12470	12470	1
376	20241016	125400	69050260	12470	12470	12470	12470	1
377	20241016	125300	69037790	12470	12470	12470	12470	1
378	20241016	125200	69025320	12470	12470	12470	12470	1
379	20241016	125100	69012850	12470	12470	12470	12470	1
380	20241016	125000	69000380	12470	12470	12470	12470	1
381	20241016	124900	68987910	12470	12470	12470	12470	1
382	20241016	124800	68975440	12470	12470	12470	12470	1
383	20241016	124700	68962970	12470	12470	12470	12470	1
384	20241016	124600	68950500	12450	12450	12450	12450	0
385	20241016	124500	68950500	12450	12450	12450	12450	0
386	20241016	124400	68950500	12450	12450	12450	12450	0
387	20241016	124300	68950500	12450	12450	12450	12450	0
388	20241016	124200	68950500	12450	12450	12450	12450	0
389	20241016	124100	68950500	12450	12480	12480	12450	250
390	20241016	124000	65835790	12490	12490	12490	12490	0
391	20241016	123900	65835790	12490	12490	12490	12490	2
392	20241016	123800	65810810	12490	12490	12490	12490	0
393	20241016	123700	65810810	12490	12490	12490	12490	0
394	20241016	123600	65810810	12490	12490	12490	12490	23
395	20241016	123500	65523540	12490	12490	12490	12490	0
396	20241016	123400	65523540	12490	12490	12490	12490	0
397	20241016	123300	65523540	12490	12490	12490	12490	3
398	20241016	123200	65486070	12490	12490	12490	12490	0
399	20241016	123100	65486070	12490	12490	12490	12490	0
400	20241016	123000	65486070	12490	12490	12490	12490	2
401	20241016	122900	65461090	12490	12490	12490	12490	0
402	20241016	122800	65461090	12490	12490	12490	12490	3
403	20241016	122700	65423620	12490	12490	12490	12490	0
404	20241016	122600	65423620	12490	12490	12490	12490	4
405	20241016	122500	65373660	12490	12490	12490	12490	0
406	20241016	122400	65373660	12490	12490	12490	12490	0
407	20241016	122300	65373660	12490	12490	12490	12490	0
408	20241016	122200	65373660	12490	12490	12490	12490	3
409	20241016	122100	65336190	12490	12490	12490	12490	0
410	20241016	122000	65336190	12490	12490	12490	12490	0
411	20241016	121900	65336190	12490	12490	12490	12490	0
412	20241016	121800	65336190	12490	12490	12490	12490	4
413	20241016	121700	65286230	12490	12490	12490	12490	0
414	20241016	121600	65286230	12490	12490	12490	12490	0
415	20241016	121500	65286230	12490	12490	12490	12490	3
416	20241016	121400	65248760	12490	12490	12490	12490	0
417	20241016	121300	65248760	12490	12490	12490	12490	0
418	20241016	121200	65248760	12490	12490	12490	12490	0
419	20241016	121100	65248760	12490	12490	12490	12490	3
420	20241016	121000	65211290	12490	12490	12490	12490	0
421	20241016	120900	65211290	12490	12490	12490	12490	0
422	20241016	120800	65211290	12490	12490	12490	12490	4
423	20241016	120700	65161330	12490	12490	12490	12490	0
424	20241016	120600	65161330	12490	12490	12490	12490	0
425	20241016	120500	65161330	12490	12490	12490	12490	0
426	20241016	120400	65161330	12490	12490	12490	12490	3
427	20241016	120300	65123860	12490	12490	12490	12490	0
428	20241016	120200	65123860	12490	12490	12490	12490	0
429	20241016	120100	65123860	12490	12490	12490	12490	0
430	20241016	120000	65123860	12490	12490	12490	12490	5
431	20241016	115900	65061410	12490	12490	12490	12490	0
432	20241016	115800	65061410	12490	12490	12490	12490	92
433	20241016	115700	63912330	12490	12490	12490	12490	3
434	20241016	115600	63874860	12490	12490	12490	12490	0
435	20241016	115500	63874860	12490	12490	12490	12490	0
436	20241016	115400	63874860	12490	12490	12490	12490	0
437	20241016	115300	63874860	12490	12490	12490	12490	4
438	20241016	115200	63824900	12490	12490	12490	12490	0
439	20241016	115100	63824900	12490	12490	12490	12490	0
440	20241016	115000	63824900	12490	12490	12490	12490	4
441	20241016	114900	63774940	12490	12490	12490	12490	0
442	20241016	114800	63774940	12490	12490	12490	12490	0
443	20241016	114700	63774940	12490	12490	12490	12490	0
444	20241016	114600	63774940	12490	12490	12490	12490	3
445	20241016	114500	63737470	12490	12490	12490	12490	0
446	20241016	114400	63737470	12490	12490	12490	12490	0
447	20241016	114300	63737470	12490	12490	12490	12490	1
448	20241016	114200	63724980	12490	12490	12490	12490	0
449	20241016	114100	63724980	12490	12490	12490	12490	0
450	20241016	114000	63724980	12490	12490	12490	12490	0
451	20241016	113900	63724980	12490	12490	12490	12490	0
452	20241016	113800	63724980	12490	12490	12490	12490	0
453	20241016	113700	63724980	12490	12490	12490	12490	0
454	20241016	113600	63724980	12490	12490	12490	12490	0
455	20241016	113500	63724980	12490	12490	12490	12490	100
456	20241016	113400	62475980	12460	12460	12460	12460	0
457	20241016	113300	62475980	12460	12460	12460	12460	0
458	20241016	113200	62475980	12460	12460	12460	12460	0
459	20241016	113100	62475980	12460	12460	12460	12460	0
460	20241016	113000	62475980	12460	12460	12460	12460	0
461	20241016	112900	62475980	12460	12460	12460	12460	0
462	20241016	112800	62475980	12460	12460	12460	12460	0
463	20241016	112700	62475980	12460	12460	12460	12460	0
464	20241016	112600	62475980	12460	12460	12460	12460	0
465	20241016	112500	62475980	12460	12460	12460	12460	0
466	20241016	112400	62475980	12460	12460	12460	12460	0
467	20241016	112300	62475980	12460	12460	12460	12460	0
468	20241016	112200	62475980	12460	12460	12460	12460	0
469	20241016	112100	62475980	12460	12460	12460	12460	0
470	20241016	112000	62475980	12460	12460	12460	12460	0
471	20241016	111900	62475980	12460	12460	12460	12460	0
472	20241016	111800	62475980	12460	12460	12460	12460	0
473	20241016	111700	62475980	12460	12460	12460	12460	0
474	20241016	111600	62475980	12460	12460	12460	12460	0
475	20241016	111500	62475980	12460	12460	12460	12460	0
476	20241016	111400	62475980	12460	12460	12460	12460	0
477	20241016	111300	62475980	12460	12460	12460	12460	0
478	20241016	111200	62475980	12460	12460	12460	12460	0
479	20241016	111100	62475980	12460	12460	12460	12460	0
480	20241016	111000	62475980	12460	12460	12460	12460	0
481	20241016	110900	62475980	12460	12460	12460	12460	0
482	20241016	110800	62475980	12460	12460	12460	12460	0
483	20241016	110700	62475980	12460	12460	12460	12460	0
484	20241016	110600	62475980	12460	12460	12460	12460	0
485	20241016	110500	62475980	12460	12460	12460	12460	0
486	20241016	110400	62475980	12460	12460	12460	12460	0
487	20241016	110300	62475980	12460	12460	12460	12460	0
488	20241016	110200	62475980	12460	12460	12460	12460	0
489	20241016	110100	62475980	12460	12460	12460	12460	0
490	20241016	110000	62475980	12460	12460	12460	12460	0
491	20241016	105900	62475980	12460	12460	12460	12460	0
492	20241016	105800	62475980	12460	12460	12460	12460	102
493	20241016	105700	61205060	12460	12460	12460	12460	0
494	20241016	105600	61205060	12460	12460	12460	12460	0
495	20241016	105500	61205060	12460	12460	12460	12460	0
496	20241016	105400	61205060	12460	12460	12460	12460	0
497	20241016	105300	61205060	12460	12460	12460	12460	0
498	20241016	105200	61205060	12460	12460	12460	12460	0
499	20241016	105100	61205060	12460	12460	12460	12460	0
500	20241016	105000	61205060	12460	12460	12460	12460	0
501	20241016	104900	61205060	12460	12460	12460	12460	0
502	20241016	104800	61205060	12460	12460	12460	12460	0
503	20241016	104700	61205060	12460	12460	12460	12460	0
504	20241016	104600	61205060	12460	12460	12460	12460	0
505	20241016	104500	61205060	12460	12460	12460	12460	0
506	20241016	104400	61205060	12460	12460	12460	12460	0
507	20241016	104300	61205060	12460	12460	12460	12460	264
508	20241016	104200	57915620	12460	12460	12460	12460	0
509	20241016	104100	57915620	12460	12460	12460	12460	0
510	20241016	104000	57915620	12460	12480	12480	12460	4600
511	20241016	103900	599300	12510	12510	12510	12510	0
512	20241016	103800	599300	12510	12510	12510	12510	0
513	20241016	103700	599300	12510	12510	12510	12510	0
514	20241016	103600	599300	12510	12510	12510	12510	0
515	20241016	103500	599300	12510	12510	12510	12510	0
516	20241016	103400	599300	12510	12510	12510	12510	0
517	20241016	103300	599300	12510	12510	12510	12510	0
518	20241016	103200	599300	12510	12510	12510	12510	0
519	20241016	103100	599300	12510	12510	12510	12510	0
520	20241016	103000	599300	12510	12510	12510	12510	0
521	20241016	102900	599300	12510	12510	12510	12510	0
522	20241016	102800	599300	12510	12510	12510	12510	0
523	20241016	102700	599300	12510	12510	12510	12510	0
524	20241016	102600	599300	12510	12510	12510	12510	0
525	20241016	102500	599300	12510	12510	12510	12510	0
526	20241016	102400	599300	12510	12510	12510	12510	0
527	20241016	102300	599300	12510	12510	12510	12510	0
528	20241016	102200	599300	12510	12510	12510	12510	0
529	20241016	102100	599300	12510	12510	12510	12510	0
530	20241016	102000	599300	12510	12510	12510	12510	0
531	20241016	101900	599300	12510	12510	12510	12510	0
532	20241016	101800	599300	12510	12510	12510	12510	0
533	20241016	101700	599300	12510	12510	12510	12510	0
534	20241016	101600	599300	12510	12510	12510	12510	0
535	20241016	101500	599300	12510	12510	12510	12510	0
536	20241016	101400	599300	12510	12510	12510	12510	0
537	20241016	101300	599300	12510	12510	12510	12510	0
538	20241016	101200	599300	12510	12510	12510	12510	0
539	20241016	101100	599300	12510	12510	12510	12510	0
540	20241016	101000	599300	12510	12510	12510	12510	0
541	20241016	100900	599300	12510	12510	12510	12510	0
542	20241016	100800	599300	12510	12510	12510	12510	0
543	20241016	100700	599300	12510	12510	12510	12510	0
544	20241016	100600	599300	12510	12510	12510	12510	0
545	20241016	100500	599300	12510	12510	12510	12510	0
546	20241016	100400	599300	12510	12510	12510	12510	0
547	20241016	100300	599300	12510	12510	12510	12510	0
548	20241016	100200	599300	12510	12510	12510	12510	0
549	20241016	100100	599300	12510	12510	12510	12510	0
550	20241016	100000	599300	12510	12510	12510	12510	0
551	20241016	095900	599300	12510	12510	12510	12510	0
552	20241016	095800	599300	12510	12510	12510	12510	0
553	20241016	095700	599300	12510	12510	12510	12510	0
554	20241016	095600	599300	12510	12490	12510	12490	4
555	20241016	095500	549300	12510	12510	12510	12510	0
556	20241016	095400	549300	12510	12510	12510	12510	0
557	20241016	095300	549300	12510	12510	12510	12510	0
558	20241016	095200	549300	12510	12510	12510	12510	0
559	20241016	095100	549300	12510	12510	12510	12510	0
560	20241016	095000	549300	12510	12510	12510	12510	0
561	20241016	094900	549300	12510	12510	12510	12510	0
562	20241016	094800	549300	12510	12510	12510	12510	0
563	20241016	094700	549300	12510	12510	12510	12510	0
564	20241016	094600	549300	12510	12510	12510	12510	0
565	20241016	094500	549300	12510	12510	12510	12510	0
566	20241016	094400	549300	12510	12510	12510	12510	0
567	20241016	094300	549300	12510	12510	12510	12510	3
568	20241016	094200	511770	12480	12480	12480	12480	0
569	20241016	094100	511770	12480	12480	12480	12480	0
570	20241016	094000	511770	12480	12480	12480	12480	0
571	20241016	093900	511770	12480	12480	12480	12480	0
572	20241016	093800	511770	12480	12480	12480	12480	0
573	20241016	093700	511770	12480	12480	12480	12480	0
574	20241016	093600	511770	12480	12480	12480	12480	0
575	20241016	093500	511770	12480	12480	12480	12480	0
576	20241016	093400	511770	12480	12480	12480	12480	38
577	20241016	093300	37530	12510	12510	12510	12510	1
578	20241016	093200	25020	12510	12510	12510	12510	0
579	20241016	093100	25020	12510	12510	12510	12510	0
580	20241016	093000	25020	12510	12510	12510	12510	0
581	20241016	092900	25020	12510	12510	12510	12510	0
582	20241016	092800	25020	12510	12510	12510	12510	0
583	20241016	092700	25020	12510	12510	12510	12510	2
584	20241016	092600	0	12510	12510	12510	12510	0
585	20241016	092500	0	12510	12510	12510	12510	0
586	20241016	092400	0	12510	12510	12510	12510	0
587	20241016	092300	0	12510	12510	12510	12510	0
588	20241016	092200	0	12510	12510	12510	12510	0
589	20241016	092100	0	12510	12510	12510	12510	0
590	20241016	092000	0	12510	12510	12510	12510	0
591	20241016	091900	0	12510	12510	12510	12510	0
592	20241016	091800	0	12510	12510	12510	12510	0
593	20241016	091700	0	12510	12510	12510	12510	0
594	20241016	091600	0	12510	12510	12510	12510	0
595	20241016	091500	0	12510	12510	12510	12510	0
596	20241016	091400	0	12510	12510	12510	12510	0
597	20241016	091300	0	12510	12510	12510	12510	0
598	20241016	091200	0	12510	12510	12510	12510	0
599	20241016	091100	0	12510	12510	12510	12510	0
600	20241016	091000	0	12510	12510	12510	12510	0
601	20241016	090900	0	12510	12510	12510	12510	0
602	20241016	090800	0	12510	12510	12510	12510	0
603	20241016	090700	0	12510	12510	12510	12510	0
604	20241016	090600	0	12510	12510	12510	12510	0
605	20241016	090500	0	12510	12510	12510	12510	0
606	20241016	090400	0	12510	12510	12510	12510	0
607	20241016	090300	0	12510	12510	12510	12510	0
608	20241016	090200	0	12510	12510	12510	12510	0
609	20241016	090100	0	12510	12510	12510	12510	0
610	20241016	090000	0	12510	12510	12510	12510	0