KissMeData/300080/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	211100	117553180	16700	16700	16700	16700	137
3	20241021	211000	117553180	16700	16700	16700	16700	0
4	20241021	210900	117553180	16700	16700	16700	16700	0
5	20241021	210800	117553180	16700	16700	16700	16700	0
6	20241021	210700	117553180	16700	16700	16700	16700	0
7	20241021	210600	117553180	16700	16700	16700	16700	0
8	20241021	210500	117553180	16700	16700	16700	16700	0
9	20241021	210400	117553180	16700	16700	16700	16700	0
10	20241021	210300	117553180	16700	16700	16700	16700	0
11	20241021	210200	117553180	16700	16700	16700	16700	0
12	20241021	210100	117553180	16700	16700	16700	16700	0
13	20241021	210000	117553180	16700	16700	16700	16700	0
14	20241021	205900	117553180	16700	16700	16700	16700	0
15	20241021	205800	117553180	16700	16700	16700	16700	0
16	20241021	205700	117553180	16700	16700	16700	16700	0
17	20241021	205600	117553180	16700	16700	16700	16700	0
18	20241021	205500	117553180	16700	16700	16700	16700	0
19	20241021	205400	117553180	16700	16700	16700	16700	0
20	20241021	205300	117553180	16700	16700	16700	16700	0
21	20241021	205200	117553180	16700	16700	16700	16700	0
22	20241021	205100	117553180	16700	16700	16700	16700	0
23	20241021	205000	117553180	16700	16700	16700	16700	0
24	20241021	204900	117553180	16700	16700	16700	16700	0
25	20241021	204800	117553180	16700	16700	16700	16700	0
26	20241021	204700	117553180	16700	16700	16700	16700	0
27	20241021	204600	117553180	16700	16700	16700	16700	0
28	20241021	204500	117553180	16700	16700	16700	16700	0
29	20241021	204400	117553180	16700	16700	16700	16700	0
30	20241021	204300	117553180	16700	16700	16700	16700	0
31	20241021	204200	117553180	16700	16700	16700	16700	0
32	20241021	204100	117553180	16700	16700	16700	16700	137
33	20241021	204000	117553180	16700	16700	16700	16700	0
34	20241021	203900	117553180	16700	16700	16700	16700	0
35	20241021	203800	117553180	16700	16700	16700	16700	0
36	20241021	203700	117553180	16700	16700	16700	16700	0
37	20241021	203600	117553180	16700	16700	16700	16700	0
38	20241021	203500	117553180	16700	16700	16700	16700	0
39	20241021	203400	117553180	16700	16700	16700	16700	0
40	20241021	203300	117553180	16700	16700	16700	16700	0
41	20241021	203200	117553180	16700	16700	16700	16700	0
42	20241021	203100	117553180	16700	16700	16700	16700	0
43	20241021	203000	117553180	16700	16700	16700	16700	0
44	20241021	202900	117553180	16700	16700	16700	16700	0
45	20241021	202800	117553180	16700	16700	16700	16700	0
46	20241021	202700	117553180	16700	16700	16700	16700	0
47	20241021	202600	117553180	16700	16700	16700	16700	0
48	20241021	202500	117553180	16700	16700	16700	16700	0
49	20241021	202400	117553180	16700	16700	16700	16700	0
50	20241021	202300	117553180	16700	16700	16700	16700	0
51	20241021	202200	117553180	16700	16700	16700	16700	0
52	20241021	202100	117553180	16700	16700	16700	16700	0
53	20241021	202000	117553180	16700	16700	16700	16700	0
54	20241021	201900	117553180	16700	16700	16700	16700	0
55	20241021	201800	117553180	16700	16700	16700	16700	0
56	20241021	201700	117553180	16700	16700	16700	16700	0
57	20241021	201600	117553180	16700	16700	16700	16700	0
58	20241021	201500	117553180	16700	16700	16700	16700	0
59	20241021	201400	117553180	16700	16700	16700	16700	0
60	20241021	201300	117553180	16700	16700	16700	16700	0
61	20241021	201200	117553180	16700	16700	16700	16700	0
62	20241021	201100	117553180	16700	16700	16700	16700	137
63	20241021	201000	117553180	16700	16700	16700	16700	0
64	20241021	200900	117553180	16700	16700	16700	16700	0
65	20241021	200800	117553180	16700	16700	16700	16700	0
66	20241021	200700	117553180	16700	16700	16700	16700	0
67	20241021	200600	117553180	16700	16700	16700	16700	0
68	20241021	200500	117553180	16700	16700	16700	16700	0
69	20241021	200400	117553180	16700	16700	16700	16700	0
70	20241021	200300	117553180	16700	16700	16700	16700	0
71	20241021	200200	117553180	16700	16700	16700	16700	0
72	20241021	200100	117553180	16700	16700	16700	16700	0
73	20241021	200000	117553180	16700	16700	16700	16700	0
74	20241021	195900	117553180	16700	16700	16700	16700	0
75	20241021	195800	117553180	16700	16700	16700	16700	0
76	20241021	195700	117553180	16700	16700	16700	16700	0
77	20241021	195600	117553180	16700	16700	16700	16700	0
78	20241021	195500	117553180	16700	16700	16700	16700	0
79	20241021	195400	117553180	16700	16700	16700	16700	0
80	20241021	195300	117553180	16700	16700	16700	16700	0
81	20241021	195200	117553180	16700	16700	16700	16700	0
82	20241021	195100	117553180	16700	16700	16700	16700	0
83	20241021	195000	117553180	16700	16700	16700	16700	0
84	20241021	194900	117553180	16700	16700	16700	16700	0
85	20241021	194800	117553180	16700	16700	16700	16700	0
86	20241021	194700	117553180	16700	16700	16700	16700	0
87	20241021	194600	117553180	16700	16700	16700	16700	0
88	20241021	194500	117553180	16700	16700	16700	16700	0
89	20241021	194400	117553180	16700	16700	16700	16700	0
90	20241021	194300	117553180	16700	16700	16700	16700	0
91	20241021	194200	117553180	16700	16700	16700	16700	0
92	20241021	194100	117553180	16700	16700	16700	16700	137
93	20241021	194000	117553180	16700	16700	16700	16700	0
94	20241021	193900	117553180	16700	16700	16700	16700	0
95	20241021	193800	117553180	16700	16700	16700	16700	0
96	20241021	193700	117553180	16700	16700	16700	16700	0
97	20241021	193600	117553180	16700	16700	16700	16700	0
98	20241021	193500	117553180	16700	16700	16700	16700	0
99	20241021	193400	117553180	16700	16700	16700	16700	0
100	20241021	193300	117553180	16700	16700	16700	16700	0
101	20241021	193200	117553180	16700	16700	16700	16700	0
102	20241021	193100	117553180	16700	16700	16700	16700	0
103	20241021	193000	117553180	16700	16700	16700	16700	0
104	20241021	192900	117553180	16700	16700	16700	16700	0
105	20241021	192800	117553180	16700	16700	16700	16700	0
106	20241021	192700	117553180	16700	16700	16700	16700	0
107	20241021	192600	117553180	16700	16700	16700	16700	0
108	20241021	192500	117553180	16700	16700	16700	16700	0
109	20241021	192400	117553180	16700	16700	16700	16700	0
110	20241021	192300	117553180	16700	16700	16700	16700	0
111	20241021	192200	117553180	16700	16700	16700	16700	0
112	20241021	192100	117553180	16700	16700	16700	16700	0
113	20241021	192000	117553180	16700	16700	16700	16700	0
114	20241021	191900	117553180	16700	16700	16700	16700	0
115	20241021	191800	117553180	16700	16700	16700	16700	0
116	20241021	191700	117553180	16700	16700	16700	16700	0
117	20241021	191600	117553180	16700	16700	16700	16700	0
118	20241021	191500	117553180	16700	16700	16700	16700	0
119	20241021	191400	117553180	16700	16700	16700	16700	0
120	20241021	191300	117553180	16700	16700	16700	16700	0
121	20241021	191200	117553180	16700	16700	16700	16700	0
122	20241021	191100	117553180	16700	16700	16700	16700	137
123	20241021	191000	117553180	16700	16700	16700	16700	0
124	20241021	190900	117553180	16700	16700	16700	16700	0
125	20241021	190800	117553180	16700	16700	16700	16700	0
126	20241021	190700	117553180	16700	16700	16700	16700	0
127	20241021	190600	117553180	16700	16700	16700	16700	0
128	20241021	190500	117553180	16700	16700	16700	16700	0
129	20241021	190400	117553180	16700	16700	16700	16700	0
130	20241021	190300	117553180	16700	16700	16700	16700	0
131	20241021	190200	117553180	16700	16700	16700	16700	0
132	20241021	190100	117553180	16700	16700	16700	16700	0
133	20241021	190000	117553180	16700	16700	16700	16700	0
134	20241021	185900	117553180	16700	16700	16700	16700	0
135	20241021	185800	117553180	16700	16700	16700	16700	0
136	20241021	185700	117553180	16700	16700	16700	16700	0
137	20241021	185600	117553180	16700	16700	16700	16700	0
138	20241021	185500	117553180	16700	16700	16700	16700	0
139	20241021	185400	117553180	16700	16700	16700	16700	0
140	20241021	185300	117553180	16700	16700	16700	16700	0
141	20241021	185200	117553180	16700	16700	16700	16700	0
142	20241021	185100	117553180	16700	16700	16700	16700	0
143	20241021	185000	117553180	16700	16700	16700	16700	0
144	20241021	184900	117553180	16700	16700	16700	16700	0
145	20241021	184800	117553180	16700	16700	16700	16700	0
146	20241021	184700	117553180	16700	16700	16700	16700	0
147	20241021	184600	117553180	16700	16700	16700	16700	0
148	20241021	184500	117553180	16700	16700	16700	16700	0
149	20241021	184400	117553180	16700	16700	16700	16700	0
150	20241021	184300	117553180	16700	16700	16700	16700	0
151	20241021	184200	117553180	16700	16700	16700	16700	0
152	20241021	184100	117553180	16700	16700	16700	16700	137
153	20241021	184000	117553180	16700	16700	16700	16700	0
154	20241021	183900	117553180	16700	16700	16700	16700	0
155	20241021	183800	117553180	16700	16700	16700	16700	0
156	20241021	183700	117553180	16700	16700	16700	16700	0
157	20241021	183600	117553180	16700	16700	16700	16700	0
158	20241021	183500	117553180	16700	16700	16700	16700	0
159	20241021	183400	117553180	16700	16700	16700	16700	0
160	20241021	183300	117553180	16700	16700	16700	16700	0
161	20241021	183200	117553180	16700	16700	16700	16700	0
162	20241021	183100	117553180	16700	16700	16700	16700	0
163	20241021	183000	117553180	16700	16700	16700	16700	0
164	20241021	182900	117553180	16700	16700	16700	16700	0
165	20241021	182800	117553180	16700	16700	16700	16700	0
166	20241021	182700	117553180	16700	16700	16700	16700	0
167	20241021	182600	117553180	16700	16700	16700	16700	0
168	20241021	182500	117553180	16700	16700	16700	16700	0
169	20241021	182400	117553180	16700	16700	16700	16700	0
170	20241021	182300	117553180	16700	16700	16700	16700	0
171	20241021	182200	117553180	16700	16700	16700	16700	0
172	20241021	182100	117553180	16700	16700	16700	16700	0
173	20241021	182000	117553180	16700	16700	16700	16700	0
174	20241021	181900	117553180	16700	16700	16700	16700	0
175	20241021	181800	117553180	16700	16700	16700	16700	0
176	20241021	181700	117553180	16700	16700	16700	16700	0
177	20241021	181600	117553180	16700	16700	16700	16700	0
178	20241021	181500	117553180	16700	16700	16700	16700	0
179	20241021	181400	117553180	16700	16700	16700	16700	0
180	20241021	181300	117553180	16700	16700	16700	16700	0
181	20241021	181200	117553180	16700	16700	16700	16700	0
182	20241021	181100	117553180	16700	16700	16700	16700	137
183	20241021	181000	117553180	16700	16700	16700	16700	0
184	20241021	180900	117553180	16700	16700	16700	16700	0
185	20241021	180800	117553180	16700	16700	16700	16700	0
186	20241021	180700	117553180	16700	16700	16700	16700	0
187	20241021	180600	117553180	16700	16700	16700	16700	0
188	20241021	180500	117553180	16700	16700	16700	16700	0
189	20241021	180400	117553180	16700	16700	16700	16700	0
190	20241021	180300	117553180	16700	16700	16700	16700	0
191	20241021	180200	117553180	16700	16700	16700	16700	0
192	20241021	180100	117553180	16700	16700	16700	16700	0
193	20241021	180000	117553180	16700	16700	16700	16700	0
194	20241021	175900	117553180	16700	16700	16700	16700	0
195	20241021	175800	117553180	16700	16700	16700	16700	0
196	20241021	175700	117553180	16700	16700	16700	16700	0
197	20241021	175600	117553180	16700	16700	16700	16700	0
198	20241021	175500	117553180	16700	16700	16700	16700	0
199	20241021	175400	117553180	16700	16700	16700	16700	0
200	20241021	175300	117553180	16700	16700	16700	16700	0
201	20241021	175200	117553180	16700	16700	16700	16700	0
202	20241021	175100	117553180	16700	16700	16700	16700	0
203	20241021	175000	117553180	16700	16700	16700	16700	0
204	20241021	174900	117553180	16700	16700	16700	16700	0
205	20241021	174800	117553180	16700	16700	16700	16700	0
206	20241021	174700	117553180	16700	16700	16700	16700	0
207	20241021	174600	117553180	16700	16700	16700	16700	0
208	20241021	174500	117553180	16700	16700	16700	16700	0
209	20241021	174400	117553180	16700	16700	16700	16700	0
210	20241021	174300	117553180	16700	16700	16700	16700	0
211	20241021	174200	117553180	16700	16700	16700	16700	0
212	20241021	174100	117553180	16700	16700	16700	16700	137
213	20241021	174000	117553180	16700	16700	16700	16700	0
214	20241021	173900	117553180	16700	16700	16700	16700	0
215	20241021	173800	117553180	16700	16700	16700	16700	0
216	20241021	173700	117553180	16700	16700	16700	16700	0
217	20241021	173600	117553180	16700	16700	16700	16700	0
218	20241021	173500	117553180	16700	16700	16700	16700	0
219	20241021	173400	117553180	16700	16700	16700	16700	0
220	20241021	173300	117553180	16700	16700	16700	16700	0
221	20241021	173200	117553180	16700	16700	16700	16700	0
222	20241021	173100	117553180	16700	16700	16700	16700	0
223	20241021	173000	117553180	16700	16700	16700	16700	0
224	20241021	172900	117553180	16700	16700	16700	16700	0
225	20241021	172800	117553180	16700	16700	16700	16700	0
226	20241021	172700	117553180	16700	16700	16700	16700	0
227	20241021	172600	117553180	16700	16700	16700	16700	0
228	20241021	172500	117553180	16700	16700	16700	16700	0
229	20241021	172400	117553180	16700	16700	16700	16700	0
230	20241021	172300	117553180	16700	16700	16700	16700	0
231	20241021	172200	117553180	16700	16700	16700	16700	0
232	20241021	172100	117553180	16700	16700	16700	16700	0
233	20241021	172000	117553180	16700	16700	16700	16700	0
234	20241021	171900	117553180	16700	16700	16700	16700	0
235	20241021	171800	117553180	16700	16700	16700	16700	0
236	20241021	171700	117553180	16700	16700	16700	16700	0
237	20241021	171600	117553180	16700	16700	16700	16700	0
238	20241021	171500	117553180	16700	16700	16700	16700	0
239	20241021	171400	117553180	16700	16700	16700	16700	0
240	20241021	171300	117553180	16700	16700	16700	16700	0
241	20241021	171200	117553180	16700	16700	16700	16700	0
242	20241021	171100	117553180	16700	16700	16700	16700	137
243	20241021	171000	117553180	16700	16700	16700	16700	0
244	20241021	170900	117553180	16700	16700	16700	16700	0
245	20241021	170800	117553180	16700	16700	16700	16700	0
246	20241021	170700	117553180	16700	16700	16700	16700	0
247	20241021	170600	117553180	16700	16700	16700	16700	0
248	20241021	170500	117553180	16700	16700	16700	16700	0
249	20241021	170400	117553180	16700	16700	16700	16700	0
250	20241021	170300	117553180	16700	16700	16700	16700	0
251	20241021	170200	117553180	16700	16700	16700	16700	0
252	20241021	170100	117553180	16700	16700	16700	16700	0
253	20241021	170000	117553180	16700	16700	16700	16700	0
254	20241021	165900	117553180	16700	16700	16700	16700	0
255	20241021	165800	117553180	16700	16700	16700	16700	0
256	20241021	165700	117553180	16700	16700	16700	16700	0
257	20241021	165600	117553180	16700	16700	16700	16700	0
258	20241021	165500	117553180	16700	16700	16700	16700	0
259	20241021	165400	117553180	16700	16700	16700	16700	0
260	20241021	165300	117553180	16700	16700	16700	16700	0
261	20241021	165200	117553180	16700	16700	16700	16700	0
262	20241021	165100	117553180	16700	16700	16700	16700	0
263	20241021	165000	117553180	16700	16700	16700	16700	0
264	20241021	164900	117553180	16700	16700	16700	16700	0
265	20241021	164800	117553180	16700	16700	16700	16700	0
266	20241021	164700	117553180	16700	16700	16700	16700	0
267	20241021	164600	117553180	16700	16700	16700	16700	0
268	20241021	164500	117553180	16700	16700	16700	16700	0
269	20241021	164400	117553180	16700	16700	16700	16700	0
270	20241021	164300	117553180	16700	16700	16700	16700	0
271	20241021	164200	117553180	16700	16700	16700	16700	0
272	20241021	164100	117553180	16700	16700	16700	16700	137
273	20241021	164000	117553180	16700	16700	16700	16700	0
274	20241021	163900	117553180	16700	16700	16700	16700	0
275	20241021	163800	117553180	16700	16700	16700	16700	0
276	20241021	163700	117553180	16700	16700	16700	16700	0
277	20241021	163600	117553180	16700	16700	16700	16700	0
278	20241021	163500	117553180	16700	16700	16700	16700	0
279	20241021	163400	117553180	16700	16700	16700	16700	0
280	20241021	163300	117553180	16700	16700	16700	16700	0
281	20241021	163200	117553180	16700	16700	16700	16700	0
282	20241021	163100	117553180	16700	16700	16700	16700	0
283	20241021	163000	117553180	16700	16700	16700	16700	0
284	20241021	162900	117553180	16700	16700	16700	16700	0
285	20241021	162800	117553180	16700	16700	16700	16700	0
286	20241021	162700	117553180	16700	16700	16700	16700	0
287	20241021	162600	117553180	16700	16700	16700	16700	0
288	20241021	162500	117553180	16700	16700	16700	16700	0
289	20241021	162400	117553180	16700	16700	16700	16700	0
290	20241021	162300	117553180	16700	16700	16700	16700	0
291	20241021	162200	117553180	16700	16700	16700	16700	0
292	20241021	162100	117553180	16700	16700	16700	16700	0
293	20241021	162000	117553180	16700	16700	16700	16700	0
294	20241021	161900	117553180	16700	16700	16700	16700	0
295	20241021	161800	117553180	16700	16700	16700	16700	0
296	20241021	161700	117553180	16700	16700	16700	16700	0
297	20241021	161600	117553180	16700	16700	16700	16700	0
298	20241021	161500	117553180	16700	16700	16700	16700	0
299	20241021	161400	117553180	16700	16700	16700	16700	0
300	20241021	161300	117553180	16700	16700	16700	16700	0
301	20241021	161200	117553180	16700	16700	16700	16700	0
302	20241021	161100	117553180	16700	16700	16700	16700	137
303	20241021	161000	117553180	16700	16700	16700	16700	0
304	20241021	160900	117553180	16700	16700	16700	16700	0
305	20241021	160800	117553180	16700	16700	16700	16700	0
306	20241021	160700	117553180	16700	16700	16700	16700	0
307	20241021	160600	117553180	16700	16700	16700	16700	0
308	20241021	160500	117553180	16700	16700	16700	16700	0
309	20241021	160400	117553180	16700	16700	16700	16700	0
310	20241021	160300	117553180	16700	16700	16700	16700	0
311	20241021	160200	117553180	16700	16700	16700	16700	0
312	20241021	160100	117553180	16700	16700	16700	16700	0
313	20241021	160000	117553180	16700	16700	16700	16700	0
314	20241021	155900	117553180	16700	16700	16700	16700	0
315	20241021	155800	117553180	16700	16700	16700	16700	0
316	20241021	155700	117553180	16700	16700	16700	16700	0
317	20241021	155600	117553180	16700	16700	16700	16700	0
318	20241021	155500	117553180	16700	16700	16700	16700	0
319	20241021	155400	117553180	16700	16700	16700	16700	0
320	20241021	155300	117553180	16700	16700	16700	16700	0
321	20241021	155200	117553180	16700	16700	16700	16700	0
322	20241021	155100	117553180	16700	16700	16700	16700	0
323	20241021	155000	117553180	16700	16700	16700	16700	0
324	20241021	154900	117553180	16700	16700	16700	16700	0
325	20241021	154800	117553180	16700	16700	16700	16700	0
326	20241021	154700	117553180	16700	16700	16700	16700	0
327	20241021	154600	117553180	16700	16700	16700	16700	0
328	20241021	154500	117553180	16700	16700	16700	16700	0
329	20241021	154400	117553180	16700	16700	16700	16700	0
330	20241021	154300	117553180	16700	16700	16700	16700	0
331	20241021	154200	117553180	16700	16700	16700	16700	0
332	20241021	154100	117553180	16700	16700	16700	16700	137
333	20241021	154000	117553180	16700	16700	16700	16700	0
334	20241021	153900	117553180	16700	16700	16700	16700	0
335	20241021	153800	117553180	16700	16700	16700	16700	0
336	20241021	153700	117553180	16700	16700	16700	16700	0
337	20241021	153600	117553180	16700	16700	16700	16700	0
338	20241021	153500	117553180	16700	16700	16700	16700	0
339	20241021	153400	117553180	16700	16700	16700	16700	0
340	20241021	153300	117553180	16700	16700	16700	16700	0
341	20241021	153200	117553180	16700	16700	16700	16700	0
342	20241021	153100	117553180	16700	16700	16700	16700	0
343	20241021	153000	117553180	16700	16700	16700	16700	137
344	20241021	152900	115265280	16700	16700	16700	16700	0
345	20241021	152800	115265280	16700	16700	16700	16700	0
346	20241021	152700	115265280	16700	16700	16700	16700	0
347	20241021	152600	115265280	16700	16700	16700	16700	0
348	20241021	152500	115265280	16700	16700	16700	16700	0
349	20241021	152400	115265280	16700	16700	16700	16700	0
350	20241021	152300	115265280	16700	16700	16700	16700	0
351	20241021	152200	115265280	16700	16700	16700	16700	0
352	20241021	152100	115265280	16700	16700	16700	16700	0
353	20241021	152000	115265280	16700	16700	16700	16700	0
354	20241021	151900	115265280	16700	16720	16720	16700	102
355	20241021	151800	113561230	16720	16730	16730	16720	71
356	20241021	151700	112373450	16720	16720	16720	16720	0
357	20241021	151600	112373450	16720	16720	16720	16720	0
358	20241021	151500	112373450	16720	16720	16720	16720	41
359	20241021	151400	111687930	16720	16720	16720	16720	100
360	20241021	151300	110015930	16720	16720	16720	16720	0
361	20241021	151200	110015930	16720	16720	16720	16720	0
362	20241021	151100	110015930	16720	16720	16720	16720	0
363	20241021	151000	110015930	16720	16720	16720	16720	1
364	20241021	150900	109999210	16780	16780	16780	16780	14
365	20241021	150800	109764290	16780	16780	16780	16770	120
366	20241021	150700	107750700	16780	16780	16780	16780	0
367	20241021	150600	107750700	16780	16780	16780	16780	0
368	20241021	150500	107750700	16780	16780	16780	16780	0
369	20241021	150400	107750700	16780	16780	16780	16780	20
370	20241021	150300	107415100	16720	16720	16720	16720	0
371	20241021	150200	107415100	16720	16720	16720	16720	0
372	20241021	150100	107415100	16720	16720	16720	16720	0
373	20241021	150000	107415100	16720	16720	16720	16720	0
374	20241021	145900	107415100	16720	16740	16740	16720	50
375	20241021	145800	106578860	16800	16800	16800	16800	0
376	20241021	145700	106578860	16800	16800	16800	16800	0
377	20241021	145600	106578860	16800	16800	16800	16800	0
378	20241021	145500	106578860	16800	16800	16800	16800	0
379	20241021	145400	106578860	16800	16800	16800	16800	0
380	20241021	145300	106578860	16800	16800	16800	16800	0
381	20241021	145200	106578860	16800	16800	16800	16800	0
382	20241021	145100	106578860	16800	16800	16800	16800	0
383	20241021	145000	106578860	16800	16800	16800	16800	0
384	20241021	144900	106578860	16800	16800	16800	16800	0
385	20241021	144800	106578860	16800	16800	16800	16800	0
386	20241021	144700	106578860	16800	16800	16800	16800	0
387	20241021	144600	106578860	16800	16800	16800	16800	166
388	20241021	144500	103790060	16800	16800	16800	16800	0
389	20241021	144400	103790060	16800	16800	16800	16800	0
390	20241021	144300	103790060	16800	16800	16800	16800	23
391	20241021	144200	103403660	16800	16800	16800	16800	36
392	20241021	144100	102798860	16810	16810	16810	16810	0
393	20241021	144000	102798860	16810	16810	16810	16810	0
394	20241021	143900	102798860	16810	16810	16810	16810	0
395	20241021	143800	102798860	16810	16810	16810	16810	0
396	20241021	143700	102798860	16810	16810	16810	16810	0
397	20241021	143600	102798860	16810	16810	16810	16810	5
398	20241021	143500	102714810	16820	16820	16820	16820	0
399	20241021	143400	102714810	16820	16820	16820	16820	0
400	20241021	143300	102714810	16820	16820	16820	16820	0
401	20241021	143200	102714810	16820	16820	16820	16820	0
402	20241021	143100	102714810	16820	16820	16820	16820	0
403	20241021	143000	102714810	16820	16820	16820	16820	0
404	20241021	142900	102714810	16820	16820	16820	16820	0
405	20241021	142800	102714810	16820	16820	16820	16820	1
406	20241021	142700	102697990	16800	16800	16810	16780	282
407	20241021	142600	97960250	16790	16780	16790	16770	150
408	20241021	142500	95442770	16780	16770	16780	16770	12
409	20241021	142400	95241420	16700	16700	16700	16700	0
410	20241021	142300	95241420	16700	16700	16700	16700	0
411	20241021	142200	95241420	16700	16700	16700	16700	9
412	20241021	142100	95091120	16770	16770	16770	16770	0
413	20241021	142000	95091120	16770	16770	16770	16770	0
414	20241021	141900	95091120	16770	16770	16770	16770	0
415	20241021	141800	95091120	16770	16770	16770	16770	0
416	20241021	141700	95091120	16770	16770	16770	16770	3
417	20241021	141600	95040810	16780	16780	16780	16780	0
418	20241021	141500	95040810	16780	16780	16780	16700	70
419	20241021	141400	93867270	16770	16770	16770	16770	0
420	20241021	141300	93867270	16770	16770	16770	16770	0
421	20241021	141200	93867270	16770	16770	16770	16770	0
422	20241021	141100	93867270	16770	16770	16770	16770	19
423	20241021	141000	93548640	16700	16700	16700	16700	0
424	20241021	140900	93548640	16700	16700	16700	16700	0
425	20241021	140800	93548640	16700	16700	16700	16700	2
426	20241021	140700	93515240	16690	16690	16690	16690	0
427	20241021	140600	93515240	16690	16690	16690	16690	0
428	20241021	140500	93515240	16690	16690	16690	16690	0
429	20241021	140400	93515240	16690	16690	16690	16690	0
430	20241021	140300	93515240	16690	16690	16690	16690	0
431	20241021	140200	93515240	16690	16690	16690	16690	0
432	20241021	140100	93515240	16690	16690	16690	16690	0
433	20241021	140000	93515240	16690	16690	16690	16690	5
434	20241021	135900	93431790	16680	16680	16680	16680	0
435	20241021	135800	93431790	16680	16680	16680	16680	7
436	20241021	135700	93315030	16790	16790	16790	16790	5
437	20241021	135600	93231080	16790	16790	16790	16790	0
438	20241021	135500	93231080	16790	16790	16790	16790	0
439	20241021	135400	93231080	16790	16790	16790	16790	0
440	20241021	135300	93231080	16790	16790	16790	16790	0
441	20241021	135200	93231080	16790	16790	16790	16790	0
442	20241021	135100	93231080	16790	16790	16790	16790	1
443	20241021	135000	93214290	16790	16790	16790	16790	0
444	20241021	134900	93214290	16790	16790	16790	16790	0
445	20241021	134800	93214290	16790	16790	16790	16790	0
446	20241021	134700	93214290	16790	16790	16790	16790	0
447	20241021	134600	93214290	16790	16790	16790	16790	0
448	20241021	134500	93214290	16790	16790	16790	16750	20
449	20241021	134400	92878620	16790	16780	16790	16780	59
450	20241021	134300	91888310	16780	16780	16780	16780	40
451	20241021	134200	91217110	16780	16780	16780	16780	20
452	20241021	134100	90881510	16770	16770	16770	16770	0
453	20241021	134000	90881510	16770	16770	16770	16770	41
454	20241021	133900	90193940	16770	16770	16770	16770	30
455	20241021	133800	89690840	16780	16780	16780	16780	10
456	20241021	133700	89523040	16780	16780	16780	16780	0
457	20241021	133600	89523040	16780	16780	16780	16780	0
458	20241021	133500	89523040	16780	16780	16780	16780	70
459	20241021	133400	88348440	16780	16780	16780	16780	0
460	20241021	133300	88348440	16780	16780	16780	16780	7
461	20241021	133200	88230980	16780	16780	16780	16780	1
462	20241021	133100	88214200	16780	16780	16780	16780	0
463	20241021	133000	88214200	16780	16780	16780	16780	0
464	20241021	132900	88214200	16780	16780	16780	16780	0
465	20241021	132800	88214200	16780	16780	16780	16780	0
466	20241021	132700	88214200	16780	16780	16780	16780	0
467	20241021	132600	88214200	16780	16780	16780	16780	1
468	20241021	132500	88197420	16780	16780	16780	16780	0
469	20241021	132400	88197420	16780	16780	16780	16780	0
470	20241021	132300	88197420	16780	16780	16780	16780	0
471	20241021	132200	88197420	16780	16780	16780	16780	1
472	20241021	132100	88180640	16770	16770	16770	16770	0
473	20241021	132000	88180640	16770	16780	16780	16770	19
474	20241021	131900	87861920	16770	16770	16770	16770	1
475	20241021	131800	87845150	16780	16780	16780	16780	0
476	20241021	131700	87845150	16780	16780	16780	16780	20
477	20241021	131600	87509550	16770	16770	16770	16770	1
478	20241021	131500	87492780	16770	16770	16770	16770	0
479	20241021	131400	87492780	16770	16770	16770	16770	19
480	20241021	131300	87174150	16770	16750	16770	16750	25
481	20241021	131200	86755250	16740	16740	16740	16740	23
482	20241021	131100	86370230	16740	16740	16740	16740	1
483	20241021	131000	86353490	16630	16630	16630	16630	0
484	20241021	130900	86353490	16630	16630	16630	16630	0
485	20241021	130800	86353490	16630	16630	16630	16630	1
486	20241021	130700	86336860	16620	16630	16630	16620	20
487	20241021	130600	86004430	16620	16750	16750	16620	80
488	20241021	130500	84669190	16750	16750	16750	16750	0
489	20241021	130400	84669190	16750	16750	16750	16750	0
490	20241021	130300	84669190	16750	16750	16750	16750	0
491	20241021	130200	84669190	16750	16750	16750	16750	0
492	20241021	130100	84669190	16750	16750	16750	16750	0
493	20241021	130000	84669190	16750	16750	16750	16750	24
494	20241021	125900	84267190	16750	16750	16750	16750	2
495	20241021	125800	84233690	16750	16750	16750	16750	15
496	20241021	125700	83982440	16750	16750	16750	16750	5
497	20241021	125600	83898690	16750	16750	16750	16750	0
498	20241021	125500	83898690	16750	16750	16750	16750	45
499	20241021	125400	83144940	16740	16740	16740	16740	30
500	20241021	125300	82642740	16740	16740	16740	16740	20
501	20241021	125200	82307940	16700	16700	16700	16700	68
502	20241021	125100	81172340	16790	16790	16790	16790	0
503	20241021	125000	81172340	16790	16790	16790	16790	0
504	20241021	124900	81172340	16790	16790	16790	16790	0
505	20241021	124800	81172340	16790	16790	16790	16790	1
506	20241021	124700	81155550	16790	16790	16790	16790	0
507	20241021	124600	81155550	16790	16790	16790	16790	0
508	20241021	124500	81155550	16790	16790	16790	16790	0
509	20241021	124400	81155550	16790	16790	16790	16790	0
510	20241021	124300	81155550	16790	16790	16790	16790	1
511	20241021	124200	81138760	16790	16790	16790	16790	0
512	20241021	124100	81138760	16790	16790	16790	16790	0
513	20241021	124000	81138760	16790	16790	16790	16790	0
514	20241021	123900	81138760	16790	16790	16790	16790	1
515	20241021	123800	81121970	16800	16800	16800	16800	0
516	20241021	123700	81121970	16800	16800	16800	16800	0
517	20241021	123600	81121970	16800	16800	16800	16800	0
518	20241021	123500	81121970	16800	16800	16800	16800	57
519	20241021	123400	80164370	16800	16800	16800	16800	0
520	20241021	123300	80164370	16800	16770	16800	16770	4
521	20241021	123200	80097230	16800	16800	16800	16800	0
522	20241021	123100	80097230	16800	16800	16800	16800	0
523	20241021	123000	80097230	16800	16800	16800	16800	0
524	20241021	122900	80097230	16800	16800	16800	16800	0
525	20241021	122800	80097230	16800	16800	16800	16800	0
526	20241021	122700	80097230	16800	16800	16800	16800	0
527	20241021	122600	80097230	16800	16800	16800	16800	0
528	20241021	122500	80097230	16800	16800	16800	16800	0
529	20241021	122400	80097230	16800	16800	16800	16800	0
530	20241021	122300	80097230	16800	16800	16800	16800	0
531	20241021	122200	80097230	16800	16800	16800	16800	0
532	20241021	122100	80097230	16800	16800	16800	16800	26
533	20241021	122000	79660430	16800	16800	16800	16800	0
534	20241021	121900	79660430	16800	16800	16800	16800	75
535	20241021	121800	78400430	16800	16800	16800	16800	0
536	20241021	121700	78400430	16800	16790	16800	16790	67
537	20241021	121600	77275060	16790	16800	16800	16640	51
538	20241021	121500	76421930	16800	16780	16800	16780	73
539	20241021	121400	75196020	16770	16770	16770	16770	14
540	20241021	121300	74961240	16770	16770	16770	16770	0
541	20241021	121200	74961240	16770	16770	16770	16770	3
542	20241021	121100	74910930	16790	16790	16790	16790	0
543	20241021	121000	74910930	16790	16780	16790	16780	31
544	20241021	120900	74390610	16770	16770	16770	16770	77
545	20241021	120800	73099320	16770	16770	16770	16770	0
546	20241021	120700	73099320	16770	16770	16770	16770	2
547	20241021	120600	73065780	16790	16790	16790	16790	20
548	20241021	120500	72729980	16790	16770	16790	16770	50
549	20241021	120400	71890510	16790	16790	16790	16790	0
550	20241021	120300	71890510	16790	16780	16790	16780	20
551	20241021	120200	71554720	16790	16750	16800	16750	33
552	20241021	120100	71000630	16800	16800	16800	16800	0
553	20241021	120000	71000630	16800	16800	16800	16800	0
554	20241021	115900	71000630	16800	16800	16800	16800	15
555	20241021	115800	70748630	16800	16800	16800	16800	0
556	20241021	115700	70748630	16800	16800	16800	16800	0
557	20241021	115600	70748630	16800	16800	16800	16800	124
558	20241021	115500	68665430	16790	16780	16790	16780	116
559	20241021	115400	66718490	16760	16740	16760	16740	45
560	20241021	115300	65964540	16720	16720	16720	16720	0
561	20241021	115200	65964540	16720	16720	16720	16720	0
562	20241021	115100	65964540	16720	16720	16720	16720	0
563	20241021	115000	65964540	16720	16720	16720	16720	0
564	20241021	114900	65964540	16720	16720	16720	16720	0
565	20241021	114800	65964540	16720	16720	16720	16720	0
566	20241021	114700	65964540	16720	16720	16720	16720	0
567	20241021	114600	65964540	16720	16720	16720	16720	0
568	20241021	114500	65964540	16720	16720	16720	16720	0
569	20241021	114400	65964540	16720	16720	16720	16720	3
570	20241021	114300	65914380	16770	16770	16770	16770	0
571	20241021	114200	65914380	16770	16770	16770	16770	0
572	20241021	114100	65914380	16770	16770	16770	16770	0
573	20241021	114000	65914380	16770	16770	16770	16770	3
574	20241021	113900	65864070	16730	16730	16730	16730	3
575	20241021	113800	65813880	16730	16730	16730	16730	3
576	20241021	113700	65763690	16720	16720	16720	16720	6
577	20241021	113600	65663370	16720	16720	16720	16720	0
578	20241021	113500	65663370	16720	16720	16720	16720	0
579	20241021	113400	65663370	16720	16720	16720	16720	12
580	20241021	113300	65462730	16620	16620	16620	16620	0
581	20241021	113200	65462730	16620	16620	16620	16620	0
582	20241021	113100	65462730	16620	16620	16620	16620	0
583	20241021	113000	65462730	16620	16620	16620	16620	0
584	20241021	112900	65462730	16620	16620	16620	16620	0
585	20241021	112800	65462730	16620	16620	16620	16620	5
586	20241021	112700	65379630	16620	16620	16620	16620	0
587	20241021	112600	65379630	16620	16620	16620	16620	0
588	20241021	112500	65379630	16620	16620	16620	16620	5
589	20241021	112400	65296530	16620	16620	16620	16620	32
590	20241021	112300	64764690	16620	16620	16620	16620	0
591	20241021	112200	64764690	16620	16620	16620	16620	2
592	20241021	112100	64731450	16620	16620	16620	16620	3
593	20241021	112000	64681590	16620	16620	16620	16620	0
594	20241021	111900	64681590	16620	16620	16620	16620	10
595	20241021	111800	64515390	16620	16620	16620	16620	4
596	20241021	111700	64448910	16630	16630	16630	16630	0
597	20241021	111600	64448910	16630	16630	16630	16630	6
598	20241021	111500	64349130	16640	16640	16640	16640	1
599	20241021	111400	64332490	16640	16640	16640	16640	1
600	20241021	111300	64315850	16590	16590	16590	16590	0
601	20241021	111200	64315850	16590	16590	16590	16590	0
602	20241021	111100	64315850	16590	16590	16590	16590	0
603	20241021	111000	64315850	16590	16590	16590	16590	0
604	20241021	110900	64315850	16590	16590	16590	16590	0
605	20241021	110800	64315850	16590	16590	16590	16590	0
606	20241021	110700	64315850	16590	16590	16590	16590	0
607	20241021	110600	64315850	16590	16590	16590	16590	0
608	20241021	110500	64315850	16590	16590	16590	16590	0
609	20241021	110400	64315850	16590	16590	16590	16590	0
610	20241021	110300	64315850	16590	16590	16590	16590	0
611	20241021	110200	64315850	16590	16630	16630	16590	141
612	20241021	110100	61975220	16650	16650	16650	16650	0
613	20241021	110000	61975220	16650	16650	16650	16650	1
614	20241021	105900	61958570	16640	16640	16640	16640	34
615	20241021	105800	61392810	16650	16650	16650	16650	5
616	20241021	105700	61309560	16650	16650	16650	16650	20
617	20241021	105600	60976560	16650	16650	16650	16650	8
618	20241021	105500	60843360	16660	16660	16660	16660	0
619	20241021	105400	60843360	16660	16670	16670	16660	8
620	20241021	105300	60710010	16670	16670	16670	16670	0
621	20241021	105200	60710010	16670	16670	16670	16670	3
622	20241021	105100	60660000	16670	16670	16670	16670	56
623	20241021	105000	59726480	16680	16680	16680	16680	1
624	20241021	104900	59709800	16690	16690	16690	16690	0
625	20241021	104800	59709800	16690	16690	16690	16690	6
626	20241021	104700	59609660	16720	16720	16720	16720	0
627	20241021	104600	59609660	16720	16720	16720	16720	0
628	20241021	104500	59609660	16720	16720	16720	16720	0
629	20241021	104400	59609660	16720	16720	16720	16720	0
630	20241021	104300	59609660	16720	16720	16720	16720	0
631	20241021	104200	59609660	16720	16720	16720	16720	0
632	20241021	104100	59609660	16720	16720	16720	16720	0
633	20241021	104000	59609660	16720	16720	16720	16720	0
634	20241021	103900	59609660	16720	16720	16720	16720	0
635	20241021	103800	59609660	16720	16720	16720	16720	0
636	20241021	103700	59609660	16720	16720	16720	16720	1
637	20241021	103600	59592940	16650	16650	16650	16650	19
638	20241021	103500	59276590	16650	16650	16650	16650	0
639	20241021	103400	59276590	16650	16650	16650	16650	146
640	20241021	103300	56845690	16650	16650	16650	16650	0
641	20241021	103200	56845690	16650	16650	16650	16650	0
642	20241021	103100	56845690	16650	16650	16650	16650	2
643	20241021	103000	56812390	16650	16650	16650	16650	0
644	20241021	102900	56812390	16650	16650	16650	16650	5
645	20241021	102800	56729140	16650	16650	16650	16650	6
646	20241021	102700	56629240	16640	16690	16690	16640	269
647	20241021	102600	52145370	16690	16690	16690	16690	0
648	20241021	102500	52145370	16690	16690	16690	16690	0
649	20241021	102400	52145370	16690	16690	16690	16690	0
650	20241021	102300	52145370	16690	16690	16690	16690	0
651	20241021	102200	52145370	16690	16690	16690	16690	12
652	20241021	102100	51945090	16690	16690	16690	16690	0
653	20241021	102000	51945090	16690	16730	16730	16690	2
654	20241021	101900	51911670	16740	16740	16740	16740	1
655	20241021	101800	51894930	16750	16750	16750	16750	0
656	20241021	101700	51894930	16750	16750	16750	16750	2
657	20241021	101600	51861430	16650	16650	16650	16650	3
658	20241021	101500	51811480	16650	16650	16650	16650	0
659	20241021	101400	51811480	16650	16650	16650	16650	0
660	20241021	101300	51811480	16650	16650	16650	16650	0
661	20241021	101200	51811480	16650	16680	16680	16650	27
662	20241021	101100	51361630	16690	16730	16730	16690	1068
663	20241021	101000	33517330	16730	16760	16760	16730	212
664	20241021	100900	29967540	16750	16750	16750	16750	0
665	20241021	100800	29967540	16750	16750	16750	16750	0
666	20241021	100700	29967540	16750	16750	16750	16750	0
667	20241021	100600	29967540	16750	16750	16750	16750	0
668	20241021	100500	29967540	16750	16750	16750	16750	0
669	20241021	100400	29967540	16750	16750	16750	16750	45
670	20241021	100300	29213790	16750	16740	16750	16730	170
671	20241021	100200	26369560	16750	16740	16750	16740	51
672	20241021	100100	25515800	16740	16740	16740	16740	0
673	20241021	100000	25515800	16740	16740	16740	16740	8
674	20241021	095900	25381880	16740	16740	16740	16740	5
675	20241021	095800	25298180	16740	16740	16740	16740	4
676	20241021	095700	25231220	16710	16710	16710	16710	0
677	20241021	095600	25231220	16710	16710	16710	16710	0
678	20241021	095500	25231220	16710	16760	16760	16710	140
679	20241021	095400	22885550	16760	16760	16760	16760	0
680	20241021	095300	22885550	16760	16760	16760	16760	0
681	20241021	095200	22885550	16760	16760	16760	16760	3
682	20241021	095100	22835270	16760	16760	16760	16760	0
683	20241021	095000	22835270	16760	16760	16760	16760	0
684	20241021	094900	22835270	16760	16760	16760	16760	0
685	20241021	094800	22835270	16760	16760	16760	16760	3
686	20241021	094700	22784990	16790	16760	16790	16760	12
687	20241021	094600	22583570	16770	16790	16790	16770	11
688	20241021	094500	22399040	16790	16790	16790	16790	1
689	20241021	094400	22382250	16800	16800	16800	16800	0
690	20241021	094300	22382250	16800	16800	16800	16800	0
691	20241021	094200	22382250	16800	16800	16800	16800	0
692	20241021	094100	22382250	16800	16790	16800	16790	118
693	20241021	094000	20400240	16760	16760	16760	16760	0
694	20241021	093900	20400240	16760	16770	16770	16760	85
695	20241021	093800	18974850	16780	16780	16780	16780	3
696	20241021	093700	18924510	16760	16760	16760	16760	0
697	20241021	093600	18924510	16760	16760	16760	16760	0
698	20241021	093500	18924510	16760	16770	16770	16760	2
699	20241021	093400	18890980	16780	16790	16790	16780	2
700	20241021	093300	18857410	16800	16800	16800	16800	12
701	20241021	093200	18655810	16800	16800	16800	16800	30
702	20241021	093100	18151810	16800	16800	16800	16800	61
703	20241021	093000	17127010	16770	16770	16770	16770	0
704	20241021	092900	17127010	16770	16790	16790	16770	3
705	20241021	092800	17076670	16770	16770	16770	16770	8
706	20241021	092700	16942510	16800	16800	16800	16780	163
707	20241021	092600	14205200	16800	16800	16950	16800	159
708	20241021	092500	11533550	16780	16800	16800	16780	19
709	20241021	092400	11214480	16780	16730	16780	16730	30
710	20241021	092300	10712480	16720	16750	16750	16720	17
711	20241021	092200	10428030	16760	16750	16760	16750	25
712	20241021	092100	10009070	16750	16750	16750	16750	0
713	20241021	092000	10009070	16750	16720	16750	16720	121
714	20241021	091900	7982830	16730	16730	16730	16730	8
715	20241021	091800	7848990	16730	16740	16740	16730	32
716	20241021	091700	7313320	16580	16580	16580	16580	0
717	20241021	091600	7313320	16580	16580	16580	16580	0
718	20241021	091500	7313320	16580	16580	16580	16580	7
719	20241021	091400	7197260	16740	16740	16740	16740	1
720	20241021	091300	7180520	16610	16610	16610	16610	11
721	20241021	091200	6997810	16610	16610	16610	16600	43
722	20241021	091100	6283920	16600	16600	16600	16600	1
723	20241021	091000	6267320	16600	16600	16610	16600	116
724	20241021	090900	4341680	16610	16700	16700	16610	84
725	20241021	090800	2945450	16700	16720	16720	16700	104
726	20241021	090700	1207760	16760	16760	16760	16760	5
727	20241021	090600	1123960	16760	16760	16760	16760	13
728	20241021	090500	906080	16760	16760	16760	16760	2
729	20241021	090400	872560	16780	16780	16780	16780	18
730	20241021	090300	570520	16780	16780	16780	16780	33
731	20241021	090200	16780	16780	16780	16780	16780	0
732	20241021	090100	16780	16780	16780	16780	16780	0
733	20241021	090000	16780	16780	16780	16780	16780	1