KissMeData/088390/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	201100	75219470	13010	13010	13010	13010	68
3	20241008	201000	75219470	13010	13010	13010	13010	0
4	20241008	200900	75219470	13010	13010	13010	13010	0
5	20241008	200800	75219470	13010	13010	13010	13010	0
6	20241008	200700	75219470	13010	13010	13010	13010	0
7	20241008	200600	75219470	13010	13010	13010	13010	0
8	20241008	200500	75219470	13010	13010	13010	13010	0
9	20241008	200400	75219470	13010	13010	13010	13010	0
10	20241008	200300	75219470	13010	13010	13010	13010	0
11	20241008	200200	75219470	13010	13010	13010	13010	0
12	20241008	200100	75219470	13010	13010	13010	13010	0
13	20241008	200000	75219470	13010	13010	13010	13010	0
14	20241008	195900	75219470	13010	13010	13010	13010	0
15	20241008	195800	75219470	13010	13010	13010	13010	0
16	20241008	195700	75219470	13010	13010	13010	13010	0
17	20241008	195600	75219470	13010	13010	13010	13010	0
18	20241008	195500	75219470	13010	13010	13010	13010	0
19	20241008	195400	75219470	13010	13010	13010	13010	0
20	20241008	195300	75219470	13010	13010	13010	13010	0
21	20241008	195200	75219470	13010	13010	13010	13010	0
22	20241008	195100	75219470	13010	13010	13010	13010	0
23	20241008	195000	75219470	13010	13010	13010	13010	0
24	20241008	194900	75219470	13010	13010	13010	13010	0
25	20241008	194800	75219470	13010	13010	13010	13010	0
26	20241008	194700	75219470	13010	13010	13010	13010	0
27	20241008	194600	75219470	13010	13010	13010	13010	0
28	20241008	194500	75219470	13010	13010	13010	13010	0
29	20241008	194400	75219470	13010	13010	13010	13010	0
30	20241008	194300	75219470	13010	13010	13010	13010	0
31	20241008	194200	75219470	13010	13010	13010	13010	0
32	20241008	194100	75219470	13010	13010	13010	13010	68
33	20241008	194000	75219470	13010	13010	13010	13010	0
34	20241008	193900	75219470	13010	13010	13010	13010	0
35	20241008	193800	75219470	13010	13010	13010	13010	0
36	20241008	193700	75219470	13010	13010	13010	13010	0
37	20241008	193600	75219470	13010	13010	13010	13010	0
38	20241008	193500	75219470	13010	13010	13010	13010	0
39	20241008	193400	75219470	13010	13010	13010	13010	0
40	20241008	193300	75219470	13010	13010	13010	13010	0
41	20241008	193200	75219470	13010	13010	13010	13010	0
42	20241008	193100	75219470	13010	13010	13010	13010	0
43	20241008	193000	75219470	13010	13010	13010	13010	0
44	20241008	192900	75219470	13010	13010	13010	13010	0
45	20241008	192800	75219470	13010	13010	13010	13010	0
46	20241008	192700	75219470	13010	13010	13010	13010	0
47	20241008	192600	75219470	13010	13010	13010	13010	0
48	20241008	192500	75219470	13010	13010	13010	13010	0
49	20241008	192400	75219470	13010	13010	13010	13010	0
50	20241008	192300	75219470	13010	13010	13010	13010	0
51	20241008	192200	75219470	13010	13010	13010	13010	0
52	20241008	192100	75219470	13010	13010	13010	13010	0
53	20241008	192000	75219470	13010	13010	13010	13010	0
54	20241008	191900	75219470	13010	13010	13010	13010	0
55	20241008	191800	75219470	13010	13010	13010	13010	0
56	20241008	191700	75219470	13010	13010	13010	13010	0
57	20241008	191600	75219470	13010	13010	13010	13010	0
58	20241008	191500	75219470	13010	13010	13010	13010	0
59	20241008	191400	75219470	13010	13010	13010	13010	0
60	20241008	191300	75219470	13010	13010	13010	13010	0
61	20241008	191200	75219470	13010	13010	13010	13010	0
62	20241008	191100	75219470	13010	13010	13010	13010	68
63	20241008	191000	75219470	13010	13010	13010	13010	0
64	20241008	190900	75219470	13010	13010	13010	13010	0
65	20241008	190800	75219470	13010	13010	13010	13010	0
66	20241008	190700	75219470	13010	13010	13010	13010	0
67	20241008	190600	75219470	13010	13010	13010	13010	0
68	20241008	190500	75219470	13010	13010	13010	13010	0
69	20241008	190400	75219470	13010	13010	13010	13010	0
70	20241008	190300	75219470	13010	13010	13010	13010	0
71	20241008	190200	75219470	13010	13010	13010	13010	0
72	20241008	190100	75219470	13010	13010	13010	13010	0
73	20241008	190000	75219470	13010	13010	13010	13010	0
74	20241008	185900	75219470	13010	13010	13010	13010	0
75	20241008	185800	75219470	13010	13010	13010	13010	0
76	20241008	185700	75219470	13010	13010	13010	13010	0
77	20241008	185600	75219470	13010	13010	13010	13010	0
78	20241008	185500	75219470	13010	13010	13010	13010	0
79	20241008	185400	75219470	13010	13010	13010	13010	0
80	20241008	185300	75219470	13010	13010	13010	13010	0
81	20241008	185200	75219470	13010	13010	13010	13010	0
82	20241008	185100	75219470	13010	13010	13010	13010	0
83	20241008	185000	75219470	13010	13010	13010	13010	0
84	20241008	184900	75219470	13010	13010	13010	13010	0
85	20241008	184800	75219470	13010	13010	13010	13010	0
86	20241008	184700	75219470	13010	13010	13010	13010	0
87	20241008	184600	75219470	13010	13010	13010	13010	0
88	20241008	184500	75219470	13010	13010	13010	13010	0
89	20241008	184400	75219470	13010	13010	13010	13010	0
90	20241008	184300	75219470	13010	13010	13010	13010	0
91	20241008	184200	75219470	13010	13010	13010	13010	0
92	20241008	184100	75219470	13010	13010	13010	13010	68
93	20241008	184000	75219470	13010	13010	13010	13010	0
94	20241008	183900	75219470	13010	13010	13010	13010	0
95	20241008	183800	75219470	13010	13010	13010	13010	0
96	20241008	183700	75219470	13010	13010	13010	13010	0
97	20241008	183600	75219470	13010	13010	13010	13010	0
98	20241008	183500	75219470	13010	13010	13010	13010	0
99	20241008	183400	75219470	13010	13010	13010	13010	0
100	20241008	183300	75219470	13010	13010	13010	13010	0
101	20241008	183200	75219470	13010	13010	13010	13010	0
102	20241008	183100	75219470	13010	13010	13010	13010	0
103	20241008	183000	75219470	13010	13010	13010	13010	0
104	20241008	182900	75219470	13010	13010	13010	13010	0
105	20241008	182800	75219470	13010	13010	13010	13010	0
106	20241008	182700	75219470	13010	13010	13010	13010	0
107	20241008	182600	75219470	13010	13010	13010	13010	0
108	20241008	182500	75219470	13010	13010	13010	13010	0
109	20241008	182400	75219470	13010	13010	13010	13010	0
110	20241008	182300	75219470	13010	13010	13010	13010	0
111	20241008	182200	75219470	13010	13010	13010	13010	0
112	20241008	182100	75219470	13010	13010	13010	13010	0
113	20241008	182000	75219470	13010	13010	13010	13010	0
114	20241008	181900	75219470	13010	13010	13010	13010	0
115	20241008	181800	75219470	13010	13010	13010	13010	0
116	20241008	181700	75219470	13010	13010	13010	13010	0
117	20241008	181600	75219470	13010	13010	13010	13010	0
118	20241008	181500	75219470	13010	13010	13010	13010	0
119	20241008	181400	75219470	13010	13010	13010	13010	0
120	20241008	181300	75219470	13010	13010	13010	13010	0
121	20241008	181200	75219470	13010	13010	13010	13010	0
122	20241008	181100	75219470	13010	13010	13010	13010	68
123	20241008	181000	75219470	13010	13010	13010	13010	0
124	20241008	180900	75219470	13010	13010	13010	13010	0
125	20241008	180800	75219470	13010	13010	13010	13010	0
126	20241008	180700	75219470	13010	13010	13010	13010	0
127	20241008	180600	75219470	13010	13010	13010	13010	0
128	20241008	180500	75219470	13010	13010	13010	13010	0
129	20241008	180400	75219470	13010	13010	13010	13010	0
130	20241008	180300	75219470	13010	13010	13010	13010	0
131	20241008	180200	75219470	13010	13010	13010	13010	0
132	20241008	180100	75219470	13010	13010	13010	13010	0
133	20241008	180000	75219470	13010	13010	13010	13010	0
134	20241008	175900	75219470	13010	13010	13010	13010	0
135	20241008	175800	75219470	13010	13010	13010	13010	0
136	20241008	175700	75219470	13010	13010	13010	13010	0
137	20241008	175600	75219470	13010	13010	13010	13010	0
138	20241008	175500	75219470	13010	13010	13010	13010	0
139	20241008	175400	75219470	13010	13010	13010	13010	0
140	20241008	175300	75219470	13010	13010	13010	13010	0
141	20241008	175200	75219470	13010	13010	13010	13010	0
142	20241008	175100	75219470	13010	13010	13010	13010	0
143	20241008	175000	75219470	13010	13010	13010	13010	0
144	20241008	174900	75219470	13010	13010	13010	13010	0
145	20241008	174800	75219470	13010	13010	13010	13010	0
146	20241008	174700	75219470	13010	13010	13010	13010	0
147	20241008	174600	75219470	13010	13010	13010	13010	0
148	20241008	174500	75219470	13010	13010	13010	13010	0
149	20241008	174400	75219470	13010	13010	13010	13010	0
150	20241008	174300	75219470	13010	13010	13010	13010	0
151	20241008	174200	75219470	13010	13010	13010	13010	0
152	20241008	174100	75219470	13010	13010	13010	13010	68
153	20241008	174000	75219470	13010	13010	13010	13010	0
154	20241008	173900	75219470	13010	13010	13010	13010	0
155	20241008	173800	75219470	13010	13010	13010	13010	0
156	20241008	173700	75219470	13010	13010	13010	13010	0
157	20241008	173600	75219470	13010	13010	13010	13010	0
158	20241008	173500	75219470	13010	13010	13010	13010	0
159	20241008	173400	75219470	13010	13010	13010	13010	0
160	20241008	173300	75219470	13010	13010	13010	13010	0
161	20241008	173200	75219470	13010	13010	13010	13010	0
162	20241008	173100	75219470	13010	13010	13010	13010	0
163	20241008	173000	75219470	13010	13010	13010	13010	0
164	20241008	172900	75219470	13010	13010	13010	13010	0
165	20241008	172800	75219470	13010	13010	13010	13010	0
166	20241008	172700	75219470	13010	13010	13010	13010	0
167	20241008	172600	75219470	13010	13010	13010	13010	0
168	20241008	172500	75219470	13010	13010	13010	13010	0
169	20241008	172400	75219470	13010	13010	13010	13010	0
170	20241008	172300	75219470	13010	13010	13010	13010	0
171	20241008	172200	75219470	13010	13010	13010	13010	0
172	20241008	172100	75219470	13010	13010	13010	13010	0
173	20241008	172000	75219470	13010	13010	13010	13010	0
174	20241008	171900	75219470	13010	13010	13010	13010	0
175	20241008	171800	75219470	13010	13010	13010	13010	0
176	20241008	171700	75219470	13010	13010	13010	13010	0
177	20241008	171600	75219470	13010	13010	13010	13010	0
178	20241008	171500	75219470	13010	13010	13010	13010	0
179	20241008	171400	75219470	13010	13010	13010	13010	0
180	20241008	171300	75219470	13010	13010	13010	13010	0
181	20241008	171200	75219470	13010	13010	13010	13010	0
182	20241008	171100	75219470	13010	13010	13010	13010	68
183	20241008	171000	75219470	13010	13010	13010	13010	0
184	20241008	170900	75219470	13010	13010	13010	13010	0
185	20241008	170800	75219470	13010	13010	13010	13010	0
186	20241008	170700	75219470	13010	13010	13010	13010	0
187	20241008	170600	75219470	13010	13010	13010	13010	0
188	20241008	170500	75219470	13010	13010	13010	13010	0
189	20241008	170400	75219470	13010	13010	13010	13010	0
190	20241008	170300	75219470	13010	13010	13010	13010	0
191	20241008	170200	75219470	13010	13010	13010	13010	0
192	20241008	170100	75219470	13010	13010	13010	13010	0
193	20241008	170000	75219470	13010	13010	13010	13010	0
194	20241008	165900	75219470	13010	13010	13010	13010	0
195	20241008	165800	75219470	13010	13010	13010	13010	0
196	20241008	165700	75219470	13010	13010	13010	13010	0
197	20241008	165600	75219470	13010	13010	13010	13010	0
198	20241008	165500	75219470	13010	13010	13010	13010	0
199	20241008	165400	75219470	13010	13010	13010	13010	0
200	20241008	165300	75219470	13010	13010	13010	13010	0
201	20241008	165200	75219470	13010	13010	13010	13010	0
202	20241008	165100	75219470	13010	13010	13010	13010	0
203	20241008	165000	75219470	13010	13010	13010	13010	0
204	20241008	164900	75219470	13010	13010	13010	13010	0
205	20241008	164800	75219470	13010	13010	13010	13010	0
206	20241008	164700	75219470	13010	13010	13010	13010	0
207	20241008	164600	75219470	13010	13010	13010	13010	0
208	20241008	164500	75219470	13010	13010	13010	13010	0
209	20241008	164400	75219470	13010	13010	13010	13010	0
210	20241008	164300	75219470	13010	13010	13010	13010	0
211	20241008	164200	75219470	13010	13010	13010	13010	0
212	20241008	164100	75219470	13010	13010	13010	13010	68
213	20241008	164000	75219470	13010	13010	13010	13010	0
214	20241008	163900	75219470	13010	13010	13010	13010	0
215	20241008	163800	75219470	13010	13010	13010	13010	0
216	20241008	163700	75219470	13010	13010	13010	13010	0
217	20241008	163600	75219470	13010	13010	13010	13010	0
218	20241008	163500	75219470	13010	13010	13010	13010	0
219	20241008	163400	75219470	13010	13010	13010	13010	0
220	20241008	163300	75219470	13010	13010	13010	13010	0
221	20241008	163200	75219470	13010	13010	13010	13010	0
222	20241008	163100	75219470	13010	13010	13010	13010	0
223	20241008	163000	75219470	13010	13010	13010	13010	0
224	20241008	162900	75219470	13010	13010	13010	13010	0
225	20241008	162800	75219470	13010	13010	13010	13010	0
226	20241008	162700	75219470	13010	13010	13010	13010	0
227	20241008	162600	75219470	13010	13010	13010	13010	0
228	20241008	162500	75219470	13010	13010	13010	13010	0
229	20241008	162400	75219470	13010	13010	13010	13010	0
230	20241008	162300	75219470	13010	13010	13010	13010	0
231	20241008	162200	75219470	13010	13010	13010	13010	0
232	20241008	162100	75219470	13010	13010	13010	13010	0
233	20241008	162000	75219470	13010	13010	13010	13010	0
234	20241008	161900	75219470	13010	13010	13010	13010	0
235	20241008	161800	75219470	13010	13010	13010	13010	0
236	20241008	161700	75219470	13010	13010	13010	13010	0
237	20241008	161600	75219470	13010	13010	13010	13010	0
238	20241008	161500	75219470	13010	13010	13010	13010	0
239	20241008	161400	75219470	13010	13010	13010	13010	0
240	20241008	161300	75219470	13010	13010	13010	13010	0
241	20241008	161200	75219470	13010	13010	13010	13010	0
242	20241008	161100	75219470	13010	13010	13010	13010	68
243	20241008	161000	75219470	13010	13010	13010	13010	0
244	20241008	160900	75219470	13010	13010	13010	13010	0
245	20241008	160800	75219470	13010	13010	13010	13010	0
246	20241008	160700	75219470	13010	13010	13010	13010	0
247	20241008	160600	75219470	13010	13010	13010	13010	0
248	20241008	160500	75219470	13010	13010	13010	13010	0
249	20241008	160400	75219470	13010	13010	13010	13010	0
250	20241008	160300	75219470	13010	13010	13010	13010	0
251	20241008	160200	75219470	13010	13010	13010	13010	0
252	20241008	160100	75219470	13010	13010	13010	13010	0
253	20241008	160000	75219470	13010	13010	13010	13010	0
254	20241008	155900	75219470	13010	13010	13010	13010	0
255	20241008	155800	75219470	13010	13010	13010	13010	0
256	20241008	155700	75219470	13010	13010	13010	13010	0
257	20241008	155600	75219470	13010	13010	13010	13010	0
258	20241008	155500	75219470	13010	13010	13010	13010	0
259	20241008	155400	75219470	13010	13010	13010	13010	0
260	20241008	155300	75219470	13010	13010	13010	13010	0
261	20241008	155200	75219470	13010	13010	13010	13010	0
262	20241008	155100	75219470	13010	13010	13010	13010	0
263	20241008	155000	75219470	13010	13010	13010	13010	0
264	20241008	154900	75219470	13010	13010	13010	13010	0
265	20241008	154800	75219470	13010	13010	13010	13010	0
266	20241008	154700	75219470	13010	13010	13010	13010	0
267	20241008	154600	75219470	13010	13010	13010	13010	0
268	20241008	154500	75219470	13010	13010	13010	13010	0
269	20241008	154400	75219470	13010	13010	13010	13010	0
270	20241008	154300	75219470	13010	13010	13010	13010	0
271	20241008	154200	75219470	13010	13010	13010	13010	0
272	20241008	154100	75219470	13010	13010	13010	13010	68
273	20241008	154000	75219470	13010	13010	13010	13010	0
274	20241008	153900	75219470	13010	13010	13010	13010	0
275	20241008	153800	75219470	13010	13010	13010	13010	0
276	20241008	153700	75219470	13010	13010	13010	13010	0
277	20241008	153600	75219470	13010	13010	13010	13010	0
278	20241008	153500	75219470	13010	13010	13010	13010	0
279	20241008	153400	75219470	13010	13010	13010	13010	0
280	20241008	153300	75219470	13010	13010	13010	13010	0
281	20241008	153200	75219470	13010	13010	13010	13010	0
282	20241008	153100	75219470	13010	13010	13010	13010	0
283	20241008	153000	75219470	13010	13010	13010	13010	68
284	20241008	152900	74334790	12990	12990	12990	12990	0
285	20241008	152800	74334790	12990	12990	12990	12990	0
286	20241008	152700	74334790	12990	12990	12990	12990	0
287	20241008	152600	74334790	12990	12990	12990	12990	0
288	20241008	152500	74334790	12990	12990	12990	12990	0
289	20241008	152400	74334790	12990	12990	12990	12990	0
290	20241008	152300	74334790	12990	12990	12990	12990	0
291	20241008	152200	74334790	12990	12990	12990	12990	0
292	20241008	152100	74334790	12990	12990	12990	12990	0
293	20241008	152000	74334790	12990	12990	12990	12990	0
294	20241008	151900	74334790	12990	12990	12990	12940	21
295	20241008	151800	74062500	12990	12960	12990	12960	6
296	20241008	151700	73984690	12990	12990	12990	12990	0
297	20241008	151600	73984690	12990	12990	12990	12990	0
298	20241008	151500	73984690	12990	12990	12990	12990	0
299	20241008	151400	73984690	12990	12990	12990	12990	0
300	20241008	151300	73984690	12990	12990	12990	12990	16
301	20241008	151200	73776850	12990	12940	12990	12930	13
302	20241008	151100	73608630	12920	12950	12950	12920	10
303	20241008	151000	73479190	12990	12990	12990	12990	0
304	20241008	150900	73479190	12990	13000	13010	12990	6
305	20241008	150800	73401220	13020	12980	13020	12980	35
306	20241008	150700	72945680	13020	12910	13020	12910	401
307	20241008	150600	67740900	12920	12920	12920	12900	6
308	20241008	150500	67663420	12890	12890	12890	12840	272
309	20241008	150400	64168110	12920	12890	12940	12890	15
310	20241008	150300	63974490	12890	12890	12890	12890	1
311	20241008	150200	63961600	12880	12880	12880	12880	0
312	20241008	150100	63961600	12880	12880	12880	12880	13
313	20241008	150000	63794160	12940	12940	12940	12940	0
314	20241008	145900	63794160	12940	12940	12940	12940	0
315	20241008	145800	63794160	12940	12940	12940	12940	83
316	20241008	145700	62720140	12890	12890	12890	12890	17
317	20241008	145600	62501010	12880	12880	12880	12880	10
318	20241008	145500	62372210	12940	12940	12940	12940	0
319	20241008	145400	62372210	12940	12940	12940	12940	0
320	20241008	145300	62372210	12940	12940	12940	12940	0
321	20241008	145200	62372210	12940	12900	12940	12900	2
322	20241008	145100	62346370	12890	12890	12890	12890	66
323	20241008	145000	61495630	12890	12890	12890	12890	0
324	20241008	144900	61495630	12890	12890	12890	12890	0
325	20241008	144800	61495630	12890	12890	12890	12890	0
326	20241008	144700	61495630	12890	12890	12890	12890	3
327	20241008	144600	61456960	12890	12890	12890	12890	3
328	20241008	144500	61418290	12870	12870	12870	12870	0
329	20241008	144400	61418290	12870	12870	12870	12870	0
330	20241008	144300	61418290	12870	12870	12870	12870	1
331	20241008	144200	61405420	12950	12950	12950	12950	0
332	20241008	144100	61405420	12950	12950	12950	12950	0
333	20241008	144000	61405420	12950	12950	12950	12950	0
334	20241008	143900	61405420	12950	12950	12950	12950	0
335	20241008	143800	61405420	12950	12950	12950	12950	0
336	20241008	143700	61405420	12950	12950	12950	12950	0
337	20241008	143600	61405420	12950	12950	12950	12950	0
338	20241008	143500	61405420	12950	12950	12950	12950	0
339	20241008	143400	61405420	12950	12950	12950	12950	0
340	20241008	143300	61405420	12950	12950	12950	12950	0
341	20241008	143200	61405420	12950	12950	12950	12950	0
342	20241008	143100	61405420	12950	12900	12950	12900	9
343	20241008	143000	61289270	12900	12900	12900	12900	0
344	20241008	142900	61289270	12900	12900	12900	12900	6
345	20241008	142800	61211870	12900	12900	12900	12900	0
346	20241008	142700	61211870	12900	12900	12900	12900	3
347	20241008	142600	61173170	12900	12900	12900	12900	0
348	20241008	142500	61173170	12900	12900	12900	12900	0
349	20241008	142400	61173170	12900	12900	12900	12900	0
350	20241008	142300	61173170	12900	12900	12900	12900	0
351	20241008	142200	61173170	12900	12900	12900	12900	0
352	20241008	142100	61173170	12900	12900	12900	12900	0
353	20241008	142000	61173170	12900	12900	12900	12900	0
354	20241008	141900	61173170	12900	12900	12900	12900	2
355	20241008	141800	61147370	12900	12900	12900	12900	0
356	20241008	141700	61147370	12900	12900	12900	12900	0
357	20241008	141600	61147370	12900	12900	12900	12900	0
358	20241008	141500	61147370	12900	12900	12900	12900	1
359	20241008	141400	61134470	12900	12900	12900	12900	0
360	20241008	141300	61134470	12900	12900	12900	12900	0
361	20241008	141200	61134470	12900	12900	12900	12900	0
362	20241008	141100	61134470	12900	12900	12900	12900	0
363	20241008	141000	61134470	12900	12900	12900	12900	0
364	20241008	140900	61134470	12900	12900	12900	12900	0
365	20241008	140800	61134470	12900	12900	12900	12900	0
366	20241008	140700	61134470	12900	12900	12900	12900	0
367	20241008	140600	61134470	12900	12900	12900	12900	0
368	20241008	140500	61134470	12900	12900	12900	12900	0
369	20241008	140400	61134470	12900	12900	12900	12900	0
370	20241008	140300	61134470	12900	12900	12900	12900	0
371	20241008	140200	61134470	12900	12900	12900	12900	1
372	20241008	140100	61121570	12900	12900	12900	12900	0
373	20241008	140000	61121570	12900	12900	12900	12900	0
374	20241008	135900	61121570	12900	12900	12900	12900	0
375	20241008	135800	61121570	12900	12900	12900	12900	0
376	20241008	135700	61121570	12900	12900	12900	12900	3
377	20241008	135600	61082870	12900	12900	12900	12900	0
378	20241008	135500	61082870	12900	12900	12900	12900	0
379	20241008	135400	61082870	12900	12900	12900	12900	0
380	20241008	135300	61082870	12900	12900	12900	12900	0
381	20241008	135200	61082870	12900	12900	12900	12900	2
382	20241008	135100	61057070	12900	12900	12900	12900	1
383	20241008	135000	61044170	12850	12850	12850	12850	0
384	20241008	134900	61044170	12850	12850	12850	12850	0
385	20241008	134800	61044170	12850	12850	12850	12850	30
386	20241008	134700	60658670	12900	12900	12900	12900	0
387	20241008	134600	60658670	12900	12900	12900	12900	0
388	20241008	134500	60658670	12900	12900	12900	12900	0
389	20241008	134400	60658670	12900	12900	12900	12900	0
390	20241008	134300	60658670	12900	12900	12900	12900	0
391	20241008	134200	60658670	12900	12900	12900	12900	0
392	20241008	134100	60658670	12900	12900	12900	12900	7
393	20241008	134000	60568370	12850	12850	12850	12850	0
394	20241008	133900	60568370	12850	12850	12850	12850	0
395	20241008	133800	60568370	12850	12850	12850	12850	0
396	20241008	133700	60568370	12850	12850	12850	12850	0
397	20241008	133600	60568370	12850	12850	12850	12850	0
398	20241008	133500	60568370	12850	12850	12850	12850	0
399	20241008	133400	60568370	12850	12850	12850	12850	0
400	20241008	133300	60568370	12850	12850	12850	12850	0
401	20241008	133200	60568370	12850	12850	12850	12850	0
402	20241008	133100	60568370	12850	12850	12850	12850	17
403	20241008	133000	60349920	12850	12850	12850	12850	0
404	20241008	132900	60349920	12850	12850	12850	12850	0
405	20241008	132800	60349920	12850	12850	12850	12850	0
406	20241008	132700	60349920	12850	12850	12850	12850	0
407	20241008	132600	60349920	12850	12850	12850	12850	1
408	20241008	132500	60337070	12820	12820	12820	12820	0
409	20241008	132400	60337070	12820	12820	12820	12820	0
410	20241008	132300	60337070	12820	12820	12820	12820	0
411	20241008	132200	60337070	12820	12820	12820	12820	0
412	20241008	132100	60337070	12820	12820	12820	12820	0
413	20241008	132000	60337070	12820	12820	12820	12820	1
414	20241008	131900	60324250	12950	12950	12950	12950	0
415	20241008	131800	60324250	12950	12950	12950	12950	0
416	20241008	131700	60324250	12950	12950	12950	12950	0
417	20241008	131600	60324250	12950	12950	12950	12950	0
418	20241008	131500	60324250	12950	12950	12950	12950	0
419	20241008	131400	60324250	12950	12950	12950	12950	2
420	20241008	131300	60298350	12950	12950	12950	12950	5
421	20241008	131200	60233600	12920	12920	12920	12920	0
422	20241008	131100	60233600	12920	12920	12920	12920	27
423	20241008	131000	59884760	12920	12920	12920	12920	0
424	20241008	130900	59884760	12920	12920	12920	12920	0
425	20241008	130800	59884760	12920	12920	12920	12920	1
426	20241008	130700	59871840	12980	12920	12980	12920	2
427	20241008	130600	59845940	12830	12820	12900	12820	56
428	20241008	130500	59127610	12900	12900	12900	12900	0
429	20241008	130400	59127610	12900	12900	12900	12900	0
430	20241008	130300	59127610	12900	12900	12900	12900	123
431	20241008	130200	57540910	12900	12900	12900	12900	0
432	20241008	130100	57540910	12900	12900	12900	12900	3
433	20241008	130000	57502210	12810	12900	12900	12810	49
434	20241008	125900	56874340	12900	12900	12900	12900	0
435	20241008	125800	56874340	12900	12900	12900	12900	0
436	20241008	125700	56874340	12900	12900	12900	12900	0
437	20241008	125600	56874340	12900	12900	12900	12900	6
438	20241008	125500	56796940	12900	12900	12900	12900	0
439	20241008	125400	56796940	12900	12810	12900	12810	10
440	20241008	125300	56668390	12810	12810	12810	12810	0
441	20241008	125200	56668390	12810	12810	12810	12810	0
442	20241008	125100	56668390	12810	12810	12810	12810	1
443	20241008	125000	56655580	12790	12790	12790	12790	0
444	20241008	124900	56655580	12790	12790	12790	12790	0
445	20241008	124800	56655580	12790	12790	12790	12790	0
446	20241008	124700	56655580	12790	12790	12790	12790	0
447	20241008	124600	56655580	12790	12790	12790	12790	0
448	20241008	124500	56655580	12790	12790	12790	12790	50
449	20241008	124400	56016080	12790	12790	12790	12790	0
450	20241008	124300	56016080	12790	12870	12870	12790	499
451	20241008	124200	49622870	12870	12870	12870	12870	0
452	20241008	124100	49622870	12870	12870	12870	12870	0
453	20241008	124000	49622870	12870	12870	12870	12870	0
454	20241008	123900	49622870	12870	12870	12870	12870	0
455	20241008	123800	49622870	12870	12870	12870	12870	0
456	20241008	123700	49622870	12870	12950	12950	12870	103
457	20241008	123600	48297020	12950	12950	12950	12950	0
458	20241008	123500	48297020	12950	12950	12950	12950	0
459	20241008	123400	48297020	12950	12950	12950	12950	0
460	20241008	123300	48297020	12950	12950	12950	12950	0
461	20241008	123200	48297020	12950	12950	12950	12950	1
462	20241008	123100	48284070	13000	13000	13000	13000	0
463	20241008	123000	48284070	13000	13000	13000	13000	0
464	20241008	122900	48284070	13000	13000	13000	13000	0
465	20241008	122800	48284070	13000	13000	13000	13000	0
466	20241008	122700	48284070	13000	13000	13000	13000	0
467	20241008	122600	48284070	13000	13000	13000	13000	0
468	20241008	122500	48284070	13000	13000	13000	13000	0
469	20241008	122400	48284070	13000	13000	13000	13000	0
470	20241008	122300	48284070	13000	13000	13000	13000	0
471	20241008	122200	48284070	13000	13000	13000	13000	0
472	20241008	122100	48284070	13000	13000	13000	13000	0
473	20241008	122000	48284070	13000	13000	13000	13000	0
474	20241008	121900	48284070	13000	13000	13000	13000	0
475	20241008	121800	48284070	13000	13000	13000	13000	0
476	20241008	121700	48284070	13000	13000	13000	13000	0
477	20241008	121600	48284070	13000	13000	13000	13000	0
478	20241008	121500	48284070	13000	13000	13000	13000	0
479	20241008	121400	48284070	13000	13000	13000	13000	0
480	20241008	121300	48284070	13000	13000	13000	13000	0
481	20241008	121200	48284070	13000	13000	13000	13000	0
482	20241008	121100	48284070	13000	13000	13000	13000	0
483	20241008	121000	48284070	13000	13000	13000	13000	0
484	20241008	120900	48284070	13000	13000	13000	13000	0
485	20241008	120800	48284070	13000	13000	13000	13000	0
486	20241008	120700	48284070	13000	13000	13000	13000	10
487	20241008	120600	48154070	13000	13000	13000	13000	0
488	20241008	120500	48154070	13000	13000	13000	13000	0
489	20241008	120400	48154070	13000	13000	13000	13000	1
490	20241008	120300	48141070	12990	12990	12990	12990	0
491	20241008	120200	48141070	12990	12980	12990	12980	47
492	20241008	120100	47530810	12990	12940	12990	12940	33
493	20241008	120000	47102240	13000	13000	13000	13000	0
494	20241008	115900	47102240	13000	13000	13000	13000	0
495	20241008	115800	47102240	13000	13000	13000	13000	0
496	20241008	115700	47102240	13000	12930	13000	12930	4
497	20241008	115600	47050450	12870	12850	12870	12850	235
498	20241008	115500	44026720	12850	12830	12850	12790	56
499	20241008	115400	43309530	12840	12840	12840	12840	0
500	20241008	115300	43309530	12840	12840	12840	12840	16
501	20241008	115200	43104090	12850	12850	12850	12850	0
502	20241008	115100	43104090	12850	12850	12850	12850	1
503	20241008	115000	43091240	12800	12800	12800	12800	35
504	20241008	114900	42643240	12850	12850	12850	12850	0
505	20241008	114800	42643240	12850	12850	12850	12850	0
506	20241008	114700	42643240	12850	12850	12850	12850	0
507	20241008	114600	42643240	12850	12850	12850	12850	0
508	20241008	114500	42643240	12850	12850	12850	12850	0
509	20241008	114400	42643240	12850	12850	12850	12850	1
510	20241008	114300	42630390	12800	12830	12830	12800	239
511	20241008	114200	39569400	12830	12830	12830	12830	0
512	20241008	114100	39569400	12830	12830	12830	12830	0
513	20241008	114000	39569400	12830	12830	12830	12830	1
514	20241008	113900	39556570	12830	12830	12830	12830	0
515	20241008	113800	39556570	12830	12830	12830	12830	2
516	20241008	113700	39530910	12830	12830	12830	12830	0
517	20241008	113600	39530910	12830	12830	12830	12830	0
518	20241008	113500	39530910	12830	12830	12830	12830	0
519	20241008	113400	39530910	12830	12830	12830	12830	83
520	20241008	113300	38466020	12850	12850	12850	12850	0
521	20241008	113200	38466020	12850	12850	12850	12850	0
522	20241008	113100	38466020	12850	12850	12850	12850	0
523	20241008	113000	38466020	12850	12850	12850	12850	0
524	20241008	112900	38466020	12850	12850	12850	12850	0
525	20241008	112800	38466020	12850	12850	12850	12850	0
526	20241008	112700	38466020	12850	12850	12850	12850	0
527	20241008	112600	38466020	12850	12850	12850	12850	0
528	20241008	112500	38466020	12850	12850	12850	12850	0
529	20241008	112400	38466020	12850	12850	12850	12850	0
530	20241008	112300	38466020	12850	12850	12850	12850	0
531	20241008	112200	38466020	12850	12850	12850	12850	0
532	20241008	112100	38466020	12850	12850	12850	12850	0
533	20241008	112000	38466020	12850	12850	12850	12850	0
534	20241008	111900	38466020	12850	12850	12850	12850	0
535	20241008	111800	38466020	12850	12850	12850	12850	0
536	20241008	111700	38466020	12850	12850	12850	12850	0
537	20241008	111600	38466020	12850	12850	12850	12850	0
538	20241008	111500	38466020	12850	12850	12850	12850	1
539	20241008	111400	38453170	12860	12860	12860	12860	22
540	20241008	111300	38170250	12870	12870	12870	12870	1
541	20241008	111200	38157380	12800	12800	12800	12800	0
542	20241008	111100	38157380	12800	12800	12800	12800	0
543	20241008	111000	38157380	12800	12800	12800	12800	0
544	20241008	110900	38157380	12800	12800	12800	12800	0
545	20241008	110800	38157380	12800	12800	12800	12800	0
546	20241008	110700	38157380	12800	12800	12800	12800	0
547	20241008	110600	38157380	12800	12850	12850	12800	51
548	20241008	110500	37504060	12870	12870	12870	12870	0
549	20241008	110400	37504060	12870	12870	12870	12870	0
550	20241008	110300	37504060	12870	12870	12870	12870	0
551	20241008	110200	37504060	12870	12870	12870	12870	0
552	20241008	110100	37504060	12870	12870	12870	12870	0
553	20241008	110000	37504060	12870	12870	12870	12870	0
554	20241008	105900	37504060	12870	12870	12870	12870	0
555	20241008	105800	37504060	12870	12870	12870	12870	0
556	20241008	105700	37504060	12870	12870	12870	12870	0
557	20241008	105600	37504060	12870	12870	12870	12870	0
558	20241008	105500	37504060	12870	12870	12870	12870	5
559	20241008	105400	37439710	12890	12890	12890	12890	0
560	20241008	105300	37439710	12890	12890	12890	12890	0
561	20241008	105200	37439710	12890	12890	12890	12890	0
562	20241008	105100	37439710	12890	12890	12890	12890	0
563	20241008	105000	37439710	12890	12890	12890	12890	0
564	20241008	104900	37439710	12890	12890	12890	12890	0
565	20241008	104800	37439710	12890	12890	12890	12890	0
566	20241008	104700	37439710	12890	12890	12890	12890	0
567	20241008	104600	37439710	12890	12890	12890	12890	0
568	20241008	104500	37439710	12890	12890	12890	12890	0
569	20241008	104400	37439710	12890	12890	12890	12890	0
570	20241008	104300	37439710	12890	12890	12890	12890	0
571	20241008	104200	37439710	12890	12890	12890	12890	0
572	20241008	104100	37439710	12890	12890	12890	12890	2
573	20241008	104000	37413930	12810	12810	12810	12810	0
574	20241008	103900	37413930	12810	12810	12810	12810	0
575	20241008	103800	37413930	12810	12810	12810	12810	0
576	20241008	103700	37413930	12810	12830	12830	12810	383
577	20241008	103600	32503710	12840	12840	12840	12840	0
578	20241008	103500	32503710	12840	12850	12850	12840	182
579	20241008	103400	30165950	12850	12850	12850	12850	0
580	20241008	103300	30165950	12850	12850	12850	12850	1
581	20241008	103200	30153100	12910	12910	12910	12910	0
582	20241008	103100	30153100	12910	12910	12910	12910	0
583	20241008	103000	30153100	12910	12910	12910	12910	1
584	20241008	102900	30140190	12850	12850	12850	12850	0
585	20241008	102800	30140190	12850	12850	12850	12850	3
586	20241008	102700	30101640	12850	12850	12850	12850	60
587	20241008	102600	29330640	12850	12850	12850	12850	0
588	20241008	102500	29330640	12850	12850	12850	12850	0
589	20241008	102400	29330640	12850	12850	12850	12850	0
590	20241008	102300	29330640	12850	12850	12850	12850	0
591	20241008	102200	29330640	12850	12850	12850	12850	0
592	20241008	102100	29330640	12850	12850	12850	12850	43
593	20241008	102000	28778090	12870	12870	12870	12870	63
594	20241008	101900	27967280	12870	12870	12870	12870	100
595	20241008	101800	26680280	12920	12920	12920	12920	0
596	20241008	101700	26680280	12920	12920	12920	12920	0
597	20241008	101600	26680280	12920	12880	12920	12880	12
598	20241008	101500	26525640	12880	12880	12880	12880	0
599	20241008	101400	26525640	12880	12880	12880	12880	0
600	20241008	101300	26525640	12880	12880	12880	12880	0
601	20241008	101200	26525640	12880	12880	12880	12880	0
602	20241008	101100	26525640	12880	12880	12880	12880	1
603	20241008	101000	26512760	12900	12920	12920	12900	102
604	20241008	100900	25196920	12870	12870	12870	12870	1
605	20241008	100800	25184050	12850	12850	12850	12850	0
606	20241008	100700	25184050	12850	12850	12850	12850	0
607	20241008	100600	25184050	12850	12850	12850	12850	10
608	20241008	100500	25055550	12850	12850	12850	12850	0
609	20241008	100400	25055550	12850	12850	12850	12850	0
610	20241008	100300	25055550	12850	12850	12850	12850	0
611	20241008	100200	25055550	12850	12850	12850	12850	0
612	20241008	100100	25055550	12850	12850	12850	12850	0
613	20241008	100000	25055550	12850	12860	12860	12850	201
614	20241008	095900	22472690	12840	12840	12840	12840	0
615	20241008	095800	22472690	12840	12840	12840	12840	0
616	20241008	095700	22472690	12840	12840	12840	12840	0
617	20241008	095600	22472690	12840	12840	12840	12840	0
618	20241008	095500	22472690	12840	12940	12940	12840	732
619	20241008	095400	13029030	12950	12950	12950	12950	33
620	20241008	095300	12601680	13040	13040	13040	13040	0
621	20241008	095200	12601680	13040	12990	13040	12990	4
622	20241008	095100	12549670	12950	12980	12980	12950	20
623	20241008	095000	12290630	12990	12990	12990	12990	0
624	20241008	094900	12290630	12990	12990	12990	12990	0
625	20241008	094800	12290630	12990	12990	12990	12990	25
626	20241008	094700	11965880	13040	13040	13040	13040	1
627	20241008	094600	11952840	13040	13040	13040	13040	0
628	20241008	094500	11952840	13040	13040	13040	13040	0
629	20241008	094400	11952840	13040	13040	13040	13040	0
630	20241008	094300	11952840	13040	13040	13040	13040	0
631	20241008	094200	11952840	13040	13040	13040	13040	0
632	20241008	094100	11952840	13040	13000	13040	13000	5
633	20241008	094000	11887800	12990	12990	12990	12990	0
634	20241008	093900	11887800	12990	12990	12990	12990	0
635	20241008	093800	11887800	12990	12990	12990	12990	0
636	20241008	093700	11887800	12990	12990	12990	12990	0
637	20241008	093600	11887800	12990	12990	12990	12990	22
638	20241008	093500	11602020	13030	13030	13030	13030	56
639	20241008	093400	10872340	13080	13080	13080	13080	0
640	20241008	093300	10872340	13080	13000	13080	13000	8
641	20241008	093200	10768260	12990	12990	12990	12990	0
642	20241008	093100	10768260	12990	12990	12990	12990	125
643	20241008	093000	9144510	12990	12990	12990	12990	0
644	20241008	092900	9144510	12990	12990	12990	12990	5
645	20241008	092800	9079560	12990	12990	12990	12990	0
646	20241008	092700	9079560	12990	12990	12990	12990	0
647	20241008	092600	9079560	12990	12940	12990	12940	3
648	20241008	092500	9040640	12940	13000	13000	12940	125
649	20241008	092400	7422130	12960	12960	12960	12960	18
650	20241008	092300	7188850	12970	13000	13000	12970	2
651	20241008	092200	7162880	13000	13000	13000	13000	2
652	20241008	092100	7136880	13080	13080	13080	13080	0
653	20241008	092000	7136880	13080	13080	13080	13080	0
654	20241008	091900	7136880	13080	13080	13080	13080	100
655	20241008	091800	5828880	12940	12940	12940	12940	0
656	20241008	091700	5828880	12940	12940	12940	12940	3
657	20241008	091600	5790060	13080	13080	13080	13080	1
658	20241008	091500	5776980	13080	13080	13080	13080	0
659	20241008	091400	5776980	13080	13080	13080	13080	1
660	20241008	091300	5763900	12930	12930	12930	12930	30
661	20241008	091200	5376000	12930	12930	12930	12930	0
662	20241008	091100	5376000	12930	12930	12930	12930	0
663	20241008	091000	5376000	12930	12930	12930	12930	0
664	20241008	090900	5376000	12930	12940	12940	12930	100
665	20241008	090800	4082500	12920	12920	12920	12920	0
666	20241008	090700	4082500	12920	12920	12920	12920	0
667	20241008	090600	4082500	12920	12910	12920	12910	44
668	20241008	090500	3514080	12960	12960	12960	12960	0
669	20241008	090400	3514080	12960	12960	12960	12960	1
670	20241008	090300	3501120	12920	12920	12920	12920	251
671	20241008	090200	258200	12910	12910	12910	12910	15
672	20241008	090100	64550	12910	12910	12910	12910	0
673	20241008	090000	64550	12910	12910	12910	12910	5