KissMeData/078000/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	195100	28995030	9830	9830	9830	9830	1
3	20241016	195000	28995030	9830	9830	9830	9830	0
4	20241016	194900	28995030	9830	9830	9830	9830	0
5	20241016	194800	28995030	9830	9830	9830	9830	0
6	20241016	194700	28995030	9830	9830	9830	9830	0
7	20241016	194600	28995030	9830	9830	9830	9830	0
8	20241016	194500	28995030	9830	9830	9830	9830	0
9	20241016	194400	28995030	9830	9830	9830	9830	0
10	20241016	194300	28995030	9830	9830	9830	9830	0
11	20241016	194200	28995030	9830	9830	9830	9830	0
12	20241016	194100	28995030	9830	9830	9830	9830	0
13	20241016	194000	28995030	9830	9830	9830	9830	0
14	20241016	193900	28995030	9830	9830	9830	9830	0
15	20241016	193800	28995030	9830	9830	9830	9830	0
16	20241016	193700	28995030	9830	9830	9830	9830	0
17	20241016	193600	28995030	9830	9830	9830	9830	0
18	20241016	193500	28995030	9830	9830	9830	9830	0
19	20241016	193400	28995030	9830	9830	9830	9830	0
20	20241016	193300	28995030	9830	9830	9830	9830	0
21	20241016	193200	28995030	9830	9830	9830	9830	0
22	20241016	193100	28995030	9830	9830	9830	9830	0
23	20241016	193000	28995030	9830	9830	9830	9830	0
24	20241016	192900	28995030	9830	9830	9830	9830	0
25	20241016	192800	28995030	9830	9830	9830	9830	0
26	20241016	192700	28995030	9830	9830	9830	9830	0
27	20241016	192600	28995030	9830	9830	9830	9830	0
28	20241016	192500	28995030	9830	9830	9830	9830	0
29	20241016	192400	28995030	9830	9830	9830	9830	0
30	20241016	192300	28995030	9830	9830	9830	9830	0
31	20241016	192200	28995030	9830	9830	9830	9830	0
32	20241016	192100	28995030	9830	9830	9830	9830	1
33	20241016	192000	28995030	9830	9830	9830	9830	0
34	20241016	191900	28995030	9830	9830	9830	9830	0
35	20241016	191800	28995030	9830	9830	9830	9830	0
36	20241016	191700	28995030	9830	9830	9830	9830	0
37	20241016	191600	28995030	9830	9830	9830	9830	0
38	20241016	191500	28995030	9830	9830	9830	9830	0
39	20241016	191400	28995030	9830	9830	9830	9830	0
40	20241016	191300	28995030	9830	9830	9830	9830	0
41	20241016	191200	28995030	9830	9830	9830	9830	0
42	20241016	191100	28995030	9830	9830	9830	9830	0
43	20241016	191000	28995030	9830	9830	9830	9830	0
44	20241016	190900	28995030	9830	9830	9830	9830	0
45	20241016	190800	28995030	9830	9830	9830	9830	0
46	20241016	190700	28995030	9830	9830	9830	9830	0
47	20241016	190600	28995030	9830	9830	9830	9830	0
48	20241016	190500	28995030	9830	9830	9830	9830	0
49	20241016	190400	28995030	9830	9830	9830	9830	0
50	20241016	190300	28995030	9830	9830	9830	9830	0
51	20241016	190200	28995030	9830	9830	9830	9830	0
52	20241016	190100	28995030	9830	9830	9830	9830	0
53	20241016	190000	28995030	9830	9830	9830	9830	0
54	20241016	185900	28995030	9830	9830	9830	9830	0
55	20241016	185800	28995030	9830	9830	9830	9830	0
56	20241016	185700	28995030	9830	9830	9830	9830	0
57	20241016	185600	28995030	9830	9830	9830	9830	0
58	20241016	185500	28995030	9830	9830	9830	9830	0
59	20241016	185400	28995030	9830	9830	9830	9830	0
60	20241016	185300	28995030	9830	9830	9830	9830	0
61	20241016	185200	28995030	9830	9830	9830	9830	0
62	20241016	185100	28995030	9830	9830	9830	9830	1
63	20241016	185000	28995030	9830	9830	9830	9830	0
64	20241016	184900	28995030	9830	9830	9830	9830	0
65	20241016	184800	28995030	9830	9830	9830	9830	0
66	20241016	184700	28995030	9830	9830	9830	9830	0
67	20241016	184600	28995030	9830	9830	9830	9830	0
68	20241016	184500	28995030	9830	9830	9830	9830	0
69	20241016	184400	28995030	9830	9830	9830	9830	0
70	20241016	184300	28995030	9830	9830	9830	9830	0
71	20241016	184200	28995030	9830	9830	9830	9830	0
72	20241016	184100	28995030	9830	9830	9830	9830	0
73	20241016	184000	28995030	9830	9830	9830	9830	0
74	20241016	183900	28995030	9830	9830	9830	9830	0
75	20241016	183800	28995030	9830	9830	9830	9830	0
76	20241016	183700	28995030	9830	9830	9830	9830	0
77	20241016	183600	28995030	9830	9830	9830	9830	0
78	20241016	183500	28995030	9830	9830	9830	9830	0
79	20241016	183400	28995030	9830	9830	9830	9830	0
80	20241016	183300	28995030	9830	9830	9830	9830	0
81	20241016	183200	28995030	9830	9830	9830	9830	0
82	20241016	183100	28995030	9830	9830	9830	9830	0
83	20241016	183000	28995030	9830	9830	9830	9830	0
84	20241016	182900	28995030	9830	9830	9830	9830	0
85	20241016	182800	28995030	9830	9830	9830	9830	0
86	20241016	182700	28995030	9830	9830	9830	9830	0
87	20241016	182600	28995030	9830	9830	9830	9830	0
88	20241016	182500	28995030	9830	9830	9830	9830	0
89	20241016	182400	28995030	9830	9830	9830	9830	0
90	20241016	182300	28995030	9830	9830	9830	9830	0
91	20241016	182200	28995030	9830	9830	9830	9830	0
92	20241016	182100	28995030	9830	9830	9830	9830	1
93	20241016	182000	28995030	9830	9830	9830	9830	0
94	20241016	181900	28995030	9830	9830	9830	9830	0
95	20241016	181800	28995030	9830	9830	9830	9830	0
96	20241016	181700	28995030	9830	9830	9830	9830	0
97	20241016	181600	28995030	9830	9830	9830	9830	0
98	20241016	181500	28995030	9830	9830	9830	9830	0
99	20241016	181400	28995030	9830	9830	9830	9830	0
100	20241016	181300	28995030	9830	9830	9830	9830	0
101	20241016	181200	28995030	9830	9830	9830	9830	0
102	20241016	181100	28995030	9830	9830	9830	9830	0
103	20241016	181000	28995030	9830	9830	9830	9830	0
104	20241016	180900	28995030	9830	9830	9830	9830	0
105	20241016	180800	28995030	9830	9830	9830	9830	0
106	20241016	180700	28995030	9830	9830	9830	9830	0
107	20241016	180600	28995030	9830	9830	9830	9830	0
108	20241016	180500	28995030	9830	9830	9830	9830	0
109	20241016	180400	28995030	9830	9830	9830	9830	0
110	20241016	180300	28995030	9830	9830	9830	9830	0
111	20241016	180200	28995030	9830	9830	9830	9830	0
112	20241016	180100	28995030	9830	9830	9830	9830	0
113	20241016	180000	28995030	9830	9830	9830	9830	0
114	20241016	175900	28995030	9830	9830	9830	9830	0
115	20241016	175800	28995030	9830	9830	9830	9830	0
116	20241016	175700	28995030	9830	9830	9830	9830	0
117	20241016	175600	28995030	9830	9830	9830	9830	0
118	20241016	175500	28995030	9830	9830	9830	9830	0
119	20241016	175400	28995030	9830	9830	9830	9830	0
120	20241016	175300	28995030	9830	9830	9830	9830	0
121	20241016	175200	28995030	9830	9830	9830	9830	0
122	20241016	175100	28995030	9830	9830	9830	9830	1
123	20241016	175000	28995030	9830	9830	9830	9830	0
124	20241016	174900	28995030	9830	9830	9830	9830	0
125	20241016	174800	28995030	9830	9830	9830	9830	0
126	20241016	174700	28995030	9830	9830	9830	9830	0
127	20241016	174600	28995030	9830	9830	9830	9830	0
128	20241016	174500	28995030	9830	9830	9830	9830	0
129	20241016	174400	28995030	9830	9830	9830	9830	0
130	20241016	174300	28995030	9830	9830	9830	9830	0
131	20241016	174200	28995030	9830	9830	9830	9830	0
132	20241016	174100	28995030	9830	9830	9830	9830	0
133	20241016	174000	28995030	9830	9830	9830	9830	0
134	20241016	173900	28995030	9830	9830	9830	9830	0
135	20241016	173800	28995030	9830	9830	9830	9830	0
136	20241016	173700	28995030	9830	9830	9830	9830	0
137	20241016	173600	28995030	9830	9830	9830	9830	0
138	20241016	173500	28995030	9830	9830	9830	9830	0
139	20241016	173400	28995030	9830	9830	9830	9830	0
140	20241016	173300	28995030	9830	9830	9830	9830	0
141	20241016	173200	28995030	9830	9830	9830	9830	0
142	20241016	173100	28995030	9830	9830	9830	9830	0
143	20241016	173000	28995030	9830	9830	9830	9830	0
144	20241016	172900	28995030	9830	9830	9830	9830	0
145	20241016	172800	28995030	9830	9830	9830	9830	0
146	20241016	172700	28995030	9830	9830	9830	9830	0
147	20241016	172600	28995030	9830	9830	9830	9830	0
148	20241016	172500	28995030	9830	9830	9830	9830	0
149	20241016	172400	28995030	9830	9830	9830	9830	0
150	20241016	172300	28995030	9830	9830	9830	9830	0
151	20241016	172200	28995030	9830	9830	9830	9830	0
152	20241016	172100	28995030	9830	9830	9830	9830	1
153	20241016	172000	28995030	9830	9830	9830	9830	0
154	20241016	171900	28995030	9830	9830	9830	9830	0
155	20241016	171800	28995030	9830	9830	9830	9830	0
156	20241016	171700	28995030	9830	9830	9830	9830	0
157	20241016	171600	28995030	9830	9830	9830	9830	0
158	20241016	171500	28995030	9830	9830	9830	9830	0
159	20241016	171400	28995030	9830	9830	9830	9830	0
160	20241016	171300	28995030	9830	9830	9830	9830	0
161	20241016	171200	28995030	9830	9830	9830	9830	0
162	20241016	171100	28995030	9830	9830	9830	9830	0
163	20241016	171000	28995030	9830	9830	9830	9830	0
164	20241016	170900	28995030	9830	9830	9830	9830	0
165	20241016	170800	28995030	9830	9830	9830	9830	0
166	20241016	170700	28995030	9830	9830	9830	9830	0
167	20241016	170600	28995030	9830	9830	9830	9830	0
168	20241016	170500	28995030	9830	9830	9830	9830	0
169	20241016	170400	28995030	9830	9830	9830	9830	0
170	20241016	170300	28995030	9830	9830	9830	9830	0
171	20241016	170200	28995030	9830	9830	9830	9830	0
172	20241016	170100	28995030	9830	9830	9830	9830	0
173	20241016	170000	28995030	9830	9830	9830	9830	0
174	20241016	165900	28995030	9830	9830	9830	9830	0
175	20241016	165800	28995030	9830	9830	9830	9830	0
176	20241016	165700	28995030	9830	9830	9830	9830	0
177	20241016	165600	28995030	9830	9830	9830	9830	0
178	20241016	165500	28995030	9830	9830	9830	9830	0
179	20241016	165400	28995030	9830	9830	9830	9830	0
180	20241016	165300	28995030	9830	9830	9830	9830	0
181	20241016	165200	28995030	9830	9830	9830	9830	0
182	20241016	165100	28995030	9830	9830	9830	9830	1
183	20241016	165000	28995030	9830	9830	9830	9830	0
184	20241016	164900	28995030	9830	9830	9830	9830	0
185	20241016	164800	28995030	9830	9830	9830	9830	0
186	20241016	164700	28995030	9830	9830	9830	9830	0
187	20241016	164600	28995030	9830	9830	9830	9830	0
188	20241016	164500	28995030	9830	9830	9830	9830	0
189	20241016	164400	28995030	9830	9830	9830	9830	0
190	20241016	164300	28995030	9830	9830	9830	9830	0
191	20241016	164200	28995030	9830	9830	9830	9830	0
192	20241016	164100	28995030	9830	9830	9830	9830	0
193	20241016	164000	28995030	9830	9830	9830	9830	0
194	20241016	163900	28995030	9830	9830	9830	9830	0
195	20241016	163800	28995030	9830	9830	9830	9830	0
196	20241016	163700	28995030	9830	9830	9830	9830	0
197	20241016	163600	28995030	9830	9830	9830	9830	0
198	20241016	163500	28995030	9830	9830	9830	9830	0
199	20241016	163400	28995030	9830	9830	9830	9830	0
200	20241016	163300	28995030	9830	9830	9830	9830	0
201	20241016	163200	28995030	9830	9830	9830	9830	0
202	20241016	163100	28995030	9830	9830	9830	9830	0
203	20241016	163000	28995030	9830	9830	9830	9830	0
204	20241016	162900	28995030	9830	9830	9830	9830	0
205	20241016	162800	28995030	9830	9830	9830	9830	0
206	20241016	162700	28995030	9830	9830	9830	9830	0
207	20241016	162600	28995030	9830	9830	9830	9830	0
208	20241016	162500	28995030	9830	9830	9830	9830	0
209	20241016	162400	28995030	9830	9830	9830	9830	0
210	20241016	162300	28995030	9830	9830	9830	9830	0
211	20241016	162200	28995030	9830	9830	9830	9830	0
212	20241016	162100	28995030	9830	9830	9830	9830	1
213	20241016	162000	28995030	9830	9830	9830	9830	0
214	20241016	161900	28995030	9830	9830	9830	9830	0
215	20241016	161800	28995030	9830	9830	9830	9830	0
216	20241016	161700	28995030	9830	9830	9830	9830	0
217	20241016	161600	28995030	9830	9830	9830	9830	0
218	20241016	161500	28995030	9830	9830	9830	9830	0
219	20241016	161400	28995030	9830	9830	9830	9830	0
220	20241016	161300	28995030	9830	9830	9830	9830	0
221	20241016	161200	28995030	9830	9830	9830	9830	0
222	20241016	161100	28995030	9830	9830	9830	9830	0
223	20241016	161000	28995030	9830	9830	9830	9830	0
224	20241016	160900	28995030	9830	9830	9830	9830	0
225	20241016	160800	28995030	9830	9830	9830	9830	0
226	20241016	160700	28995030	9830	9830	9830	9830	0
227	20241016	160600	28995030	9830	9830	9830	9830	0
228	20241016	160500	28995030	9830	9830	9830	9830	0
229	20241016	160400	28995030	9830	9830	9830	9830	0
230	20241016	160300	28995030	9830	9830	9830	9830	0
231	20241016	160200	28995030	9830	9830	9830	9830	0
232	20241016	160100	28995030	9830	9830	9830	9830	0
233	20241016	160000	28995030	9830	9830	9830	9830	0
234	20241016	155900	28995030	9830	9830	9830	9830	0
235	20241016	155800	28995030	9830	9830	9830	9830	0
236	20241016	155700	28995030	9830	9830	9830	9830	0
237	20241016	155600	28995030	9830	9830	9830	9830	0
238	20241016	155500	28995030	9830	9830	9830	9830	0
239	20241016	155400	28995030	9830	9830	9830	9830	0
240	20241016	155300	28995030	9830	9830	9830	9830	0
241	20241016	155200	28995030	9830	9830	9830	9830	0
242	20241016	155100	28995030	9830	9830	9830	9830	1
243	20241016	155000	28995030	9830	9830	9830	9830	0
244	20241016	154900	28995030	9830	9830	9830	9830	0
245	20241016	154800	28995030	9830	9830	9830	9830	0
246	20241016	154700	28995030	9830	9830	9830	9830	0
247	20241016	154600	28995030	9830	9830	9830	9830	0
248	20241016	154500	28995030	9830	9830	9830	9830	0
249	20241016	154400	28995030	9830	9830	9830	9830	0
250	20241016	154300	28995030	9830	9830	9830	9830	0
251	20241016	154200	28995030	9830	9830	9830	9830	0
252	20241016	154100	28995030	9830	9830	9830	9830	0
253	20241016	154000	28995030	9830	9830	9830	9830	0
254	20241016	153900	28995030	9830	9830	9830	9830	0
255	20241016	153800	28995030	9830	9830	9830	9830	0
256	20241016	153700	28995030	9830	9830	9830	9830	0
257	20241016	153600	28995030	9830	9830	9830	9830	0
258	20241016	153500	28995030	9830	9830	9830	9830	0
259	20241016	153400	28995030	9830	9830	9830	9830	0
260	20241016	153300	28995030	9830	9830	9830	9830	0
261	20241016	153200	28995030	9830	9830	9830	9830	0
262	20241016	153100	28995030	9830	9830	9830	9830	0
263	20241016	153000	28995030	9830	9830	9830	9830	1
264	20241016	152900	28985200	9820	9820	9820	9820	0
265	20241016	152800	28985200	9820	9820	9820	9820	0
266	20241016	152700	28985200	9820	9820	9820	9820	0
267	20241016	152600	28985200	9820	9820	9820	9820	0
268	20241016	152500	28985200	9820	9820	9820	9820	0
269	20241016	152400	28985200	9820	9820	9820	9820	0
270	20241016	152300	28985200	9820	9820	9820	9820	0
271	20241016	152200	28985200	9820	9820	9820	9820	0
272	20241016	152100	28985200	9820	9820	9820	9820	0
273	20241016	152000	28985200	9820	9820	9820	9820	0
274	20241016	151900	28985200	9820	9820	9820	9820	0
275	20241016	151800	28985200	9820	9820	9820	9820	0
276	20241016	151700	28985200	9820	9820	9820	9820	0
277	20241016	151600	28985200	9820	9820	9820	9820	0
278	20241016	151500	28985200	9820	9820	9820	9820	0
279	20241016	151400	28985200	9820	9820	9820	9820	0
280	20241016	151300	28985200	9820	9820	9820	9820	0
281	20241016	151200	28985200	9820	9820	9820	9820	0
282	20241016	151100	28985200	9820	9820	9820	9820	0
283	20241016	151000	28985200	9820	9820	9820	9820	0
284	20241016	150900	28985200	9820	9820	9820	9820	0
285	20241016	150800	28985200	9820	9820	9820	9820	0
286	20241016	150700	28985200	9820	9820	9820	9820	0
287	20241016	150600	28985200	9820	9820	9820	9820	0
288	20241016	150500	28985200	9820	9820	9820	9820	0
289	20241016	150400	28985200	9820	9820	9820	9820	0
290	20241016	150300	28985200	9820	9820	9820	9820	0
291	20241016	150200	28985200	9820	9820	9820	9820	0
292	20241016	150100	28985200	9820	9820	9820	9820	0
293	20241016	150000	28985200	9820	9820	9820	9820	1
294	20241016	145900	28975380	9800	9800	9800	9800	0
295	20241016	145800	28975380	9800	9800	9800	9800	0
296	20241016	145700	28975380	9800	9800	9800	9800	0
297	20241016	145600	28975380	9800	9800	9800	9800	0
298	20241016	145500	28975380	9800	9800	9800	9800	0
299	20241016	145400	28975380	9800	9800	9800	9800	0
300	20241016	145300	28975380	9800	9800	9800	9800	0
301	20241016	145200	28975380	9800	9800	9800	9800	0
302	20241016	145100	28975380	9800	9800	9800	9800	0
303	20241016	145000	28975380	9800	9800	9800	9800	0
304	20241016	144900	28975380	9800	9800	9800	9800	1
305	20241016	144800	28965580	9860	9860	9860	9860	0
306	20241016	144700	28965580	9860	9860	9860	9860	0
307	20241016	144600	28965580	9860	9860	9860	9860	0
308	20241016	144500	28965580	9860	9790	9860	9790	152
309	20241016	144400	27470140	9770	9790	9790	9770	730
310	20241016	144300	20336880	9840	9840	9840	9840	0
311	20241016	144200	20336880	9840	9840	9840	9840	0
312	20241016	144100	20336880	9840	9840	9840	9840	0
313	20241016	144000	20336880	9840	9840	9840	9840	0
314	20241016	143900	20336880	9840	9800	9840	9800	10
315	20241016	143800	20238520	9780	9780	9780	9780	0
316	20241016	143700	20238520	9780	9780	9780	9780	0
317	20241016	143600	20238520	9780	9780	9780	9780	1
318	20241016	143500	20228740	9770	9770	9770	9770	0
319	20241016	143400	20228740	9770	9770	9770	9770	0
320	20241016	143300	20228740	9770	9770	9770	9770	0
321	20241016	143200	20228740	9770	9770	9770	9770	0
322	20241016	143100	20228740	9770	9770	9770	9770	0
323	20241016	143000	20228740	9770	9770	9770	9770	0
324	20241016	142900	20228740	9770	9770	9770	9770	0
325	20241016	142800	20228740	9770	9770	9770	9770	0
326	20241016	142700	20228740	9770	9770	9770	9770	0
327	20241016	142600	20228740	9770	9770	9770	9770	0
328	20241016	142500	20228740	9770	9770	9770	9770	0
329	20241016	142400	20228740	9770	9770	9770	9770	0
330	20241016	142300	20228740	9770	9770	9770	9770	0
331	20241016	142200	20228740	9770	9770	9770	9770	0
332	20241016	142100	20228740	9770	9770	9770	9770	0
333	20241016	142000	20228740	9770	9770	9770	9770	0
334	20241016	141900	20228740	9770	9770	9770	9770	0
335	20241016	141800	20228740	9770	9770	9770	9770	0
336	20241016	141700	20228740	9770	9770	9770	9770	0
337	20241016	141600	20228740	9770	9770	9770	9770	0
338	20241016	141500	20228740	9770	9770	9770	9770	0
339	20241016	141400	20228740	9770	9770	9770	9770	0
340	20241016	141300	20228740	9770	9770	9770	9770	0
341	20241016	141200	20228740	9770	9770	9770	9770	0
342	20241016	141100	20228740	9770	9770	9770	9770	0
343	20241016	141000	20228740	9770	9770	9850	9770	37
344	20241016	140900	19865830	9750	9750	9750	9750	5
345	20241016	140800	19817080	9770	9770	9770	9770	0
346	20241016	140700	19817080	9770	9770	9770	9770	0
347	20241016	140600	19817080	9770	9770	9770	9770	0
348	20241016	140500	19817080	9770	9770	9770	9770	0
349	20241016	140400	19817080	9770	9770	9770	9770	0
350	20241016	140300	19817080	9770	9770	9770	9770	0
351	20241016	140200	19817080	9770	9770	9770	9770	0
352	20241016	140100	19817080	9770	9770	9770	9770	0
353	20241016	140000	19817080	9770	9770	9770	9770	0
354	20241016	135900	19817080	9770	9770	9770	9770	0
355	20241016	135800	19817080	9770	9770	9770	9770	0
356	20241016	135700	19817080	9770	9770	9770	9770	0
357	20241016	135600	19817080	9770	9770	9770	9770	0
358	20241016	135500	19817080	9770	9770	9770	9770	410
359	20241016	135400	15811380	9750	9750	9750	9750	0
360	20241016	135300	15811380	9750	9750	9750	9750	0
361	20241016	135200	15811380	9750	9750	9750	9750	0
362	20241016	135100	15811380	9750	9750	9750	9750	0
363	20241016	135000	15811380	9750	9750	9750	9750	0
364	20241016	134900	15811380	9750	9750	9750	9750	0
365	20241016	134800	15811380	9750	9750	9750	9750	0
366	20241016	134700	15811380	9750	9750	9750	9750	0
367	20241016	134600	15811380	9750	9750	9750	9750	0
368	20241016	134500	15811380	9750	9770	9770	9750	85
369	20241016	134400	14980950	9750	9750	9750	9750	0
370	20241016	134300	14980950	9750	9750	9750	9750	0
371	20241016	134200	14980950	9750	9750	9750	9750	0
372	20241016	134100	14980950	9750	9750	9750	9750	0
373	20241016	134000	14980950	9750	9750	9750	9750	0
374	20241016	133900	14980950	9750	9750	9750	9750	0
375	20241016	133800	14980950	9750	9750	9750	9750	0
376	20241016	133700	14980950	9750	9750	9750	9750	0
377	20241016	133600	14980950	9750	9750	9750	9750	0
378	20241016	133500	14980950	9750	9750	9750	9750	0
379	20241016	133400	14980950	9750	9750	9750	9750	0
380	20241016	133300	14980950	9750	9750	9750	9750	0
381	20241016	133200	14980950	9750	9750	9750	9750	0
382	20241016	133100	14980950	9750	9750	9750	9750	0
383	20241016	133000	14980950	9750	9750	9750	9750	0
384	20241016	132900	14980950	9750	9750	9750	9750	0
385	20241016	132800	14980950	9750	9750	9750	9750	0
386	20241016	132700	14980950	9750	9750	9750	9750	0
387	20241016	132600	14980950	9750	9750	9750	9750	0
388	20241016	132500	14980950	9750	9750	9750	9750	0
389	20241016	132400	14980950	9750	9750	9750	9750	0
390	20241016	132300	14980950	9750	9750	9750	9750	0
391	20241016	132200	14980950	9750	9750	9750	9750	0
392	20241016	132100	14980950	9750	9750	9750	9750	0
393	20241016	132000	14980950	9750	9750	9750	9750	0
394	20241016	131900	14980950	9750	9750	9750	9750	0
395	20241016	131800	14980950	9750	9750	9750	9750	0
396	20241016	131700	14980950	9750	9750	9750	9750	0
397	20241016	131600	14980950	9750	9750	9750	9750	0
398	20241016	131500	14980950	9750	9750	9750	9750	0
399	20241016	131400	14980950	9750	9750	9750	9750	0
400	20241016	131300	14980950	9750	9750	9750	9750	0
401	20241016	131200	14980950	9750	9750	9750	9750	0
402	20241016	131100	14980950	9750	9750	9750	9750	0
403	20241016	131000	14980950	9750	9750	9750	9750	0
404	20241016	130900	14980950	9750	9750	9750	9750	0
405	20241016	130800	14980950	9750	9750	9750	9750	0
406	20241016	130700	14980950	9750	9750	9750	9750	0
407	20241016	130600	14980950	9750	9750	9750	9750	0
408	20241016	130500	14980950	9750	9750	9750	9750	0
409	20241016	130400	14980950	9750	9750	9750	9750	0
410	20241016	130300	14980950	9750	9750	9750	9750	0
411	20241016	130200	14980950	9750	9750	9750	9750	0
412	20241016	130100	14980950	9750	9750	9750	9750	0
413	20241016	130000	14980950	9750	9750	9750	9750	0
414	20241016	125900	14980950	9750	9750	9750	9750	0
415	20241016	125800	14980950	9750	9750	9750	9750	0
416	20241016	125700	14980950	9750	9750	9750	9750	0
417	20241016	125600	14980950	9750	9750	9750	9750	0
418	20241016	125500	14980950	9750	9750	9750	9750	0
419	20241016	125400	14980950	9750	9750	9750	9750	0
420	20241016	125300	14980950	9750	9750	9750	9750	0
421	20241016	125200	14980950	9750	9750	9750	9750	0
422	20241016	125100	14980950	9750	9750	9750	9750	0
423	20241016	125000	14980950	9750	9750	9750	9750	0
424	20241016	124900	14980950	9750	9750	9750	9750	0
425	20241016	124800	14980950	9750	9750	9750	9750	0
426	20241016	124700	14980950	9750	9750	9750	9750	0
427	20241016	124600	14980950	9750	9750	9750	9750	0
428	20241016	124500	14980950	9750	9750	9750	9750	0
429	20241016	124400	14980950	9750	9750	9750	9750	0
430	20241016	124300	14980950	9750	9750	9750	9750	0
431	20241016	124200	14980950	9750	9750	9750	9750	0
432	20241016	124100	14980950	9750	9750	9750	9750	0
433	20241016	124000	14980950	9750	9750	9750	9750	0
434	20241016	123900	14980950	9750	9750	9750	9750	0
435	20241016	123800	14980950	9750	9750	9750	9750	0
436	20241016	123700	14980950	9750	9750	9750	9750	0
437	20241016	123600	14980950	9750	9750	9750	9750	0
438	20241016	123500	14980950	9750	9750	9750	9750	0
439	20241016	123400	14980950	9750	9750	9750	9750	0
440	20241016	123300	14980950	9750	9750	9750	9750	0
441	20241016	123200	14980950	9750	9750	9750	9750	0
442	20241016	123100	14980950	9750	9750	9750	9750	0
443	20241016	123000	14980950	9750	9750	9750	9750	240
444	20241016	122900	12640950	9750	9750	9750	9750	240
445	20241016	122800	10300950	9750	9750	9750	9750	0
446	20241016	122700	10300950	9750	9750	9750	9750	0
447	20241016	122600	10300950	9750	9750	9750	9750	0
448	20241016	122500	10300950	9750	9750	9750	9750	0
449	20241016	122400	10300950	9750	9750	9750	9750	0
450	20241016	122300	10300950	9750	9750	9750	9750	0
451	20241016	122200	10300950	9750	9750	9750	9750	0
452	20241016	122100	10300950	9750	9750	9750	9750	0
453	20241016	122000	10300950	9750	9750	9750	9750	0
454	20241016	121900	10300950	9750	9750	9750	9750	0
455	20241016	121800	10300950	9750	9750	9750	9750	0
456	20241016	121700	10300950	9750	9750	9750	9750	0
457	20241016	121600	10300950	9750	9750	9750	9750	0
458	20241016	121500	10300950	9750	9750	9750	9750	0
459	20241016	121400	10300950	9750	9750	9750	9750	0
460	20241016	121300	10300950	9750	9750	9750	9750	0
461	20241016	121200	10300950	9750	9750	9750	9750	0
462	20241016	121100	10300950	9750	9750	9750	9750	0
463	20241016	121000	10300950	9750	9750	9750	9750	0
464	20241016	120900	10300950	9750	9750	9750	9750	0
465	20241016	120800	10300950	9750	9750	9750	9750	200
466	20241016	120700	8350950	9750	9750	9750	9750	0
467	20241016	120600	8350950	9750	9750	9750	9750	300
468	20241016	120500	5425950	9750	9750	9750	9750	0
469	20241016	120400	5425950	9750	9750	9750	9750	0
470	20241016	120300	5425950	9750	9750	9750	9750	53
471	20241016	120200	4909200	9760	9760	9760	9760	0
472	20241016	120100	4909200	9760	9760	9760	9760	0
473	20241016	120000	4909200	9760	9760	9760	9760	0
474	20241016	115900	4909200	9760	9760	9760	9760	0
475	20241016	115800	4909200	9760	9760	9760	9760	0
476	20241016	115700	4909200	9760	9760	9760	9760	0
477	20241016	115600	4909200	9760	9760	9760	9760	0
478	20241016	115500	4909200	9760	9760	9760	9760	10
479	20241016	115400	4811600	9770	9770	9770	9770	0
480	20241016	115300	4811600	9770	9770	9770	9770	0
481	20241016	115200	4811600	9770	9770	9770	9770	0
482	20241016	115100	4811600	9770	9770	9770	9770	4
483	20241016	115000	4772520	9770	9770	9770	9770	0
484	20241016	114900	4772520	9770	9770	9770	9770	0
485	20241016	114800	4772520	9770	9770	9770	9770	0
486	20241016	114700	4772520	9770	9770	9770	9770	0
487	20241016	114600	4772520	9770	9770	9770	9770	0
488	20241016	114500	4772520	9770	9770	9770	9770	0
489	20241016	114400	4772520	9770	9770	9770	9770	0
490	20241016	114300	4772520	9770	9770	9770	9770	0
491	20241016	114200	4772520	9770	9770	9770	9770	0
492	20241016	114100	4772520	9770	9770	9770	9770	0
493	20241016	114000	4772520	9770	9770	9770	9770	0
494	20241016	113900	4772520	9770	9770	9770	9770	0
495	20241016	113800	4772520	9770	9770	9770	9770	0
496	20241016	113700	4772520	9770	9770	9770	9770	0
497	20241016	113600	4772520	9770	9770	9770	9770	0
498	20241016	113500	4772520	9770	9770	9770	9770	0
499	20241016	113400	4772520	9770	9770	9770	9770	0
500	20241016	113300	4772520	9770	9770	9770	9770	0
501	20241016	113200	4772520	9770	9770	9770	9770	0
502	20241016	113100	4772520	9770	9770	9770	9770	0
503	20241016	113000	4772520	9770	9770	9770	9770	0
504	20241016	112900	4772520	9770	9770	9770	9770	0
505	20241016	112800	4772520	9770	9770	9770	9770	0
506	20241016	112700	4772520	9770	9770	9770	9770	0
507	20241016	112600	4772520	9770	9770	9770	9770	0
508	20241016	112500	4772520	9770	9770	9770	9770	0
509	20241016	112400	4772520	9770	9770	9770	9770	0
510	20241016	112300	4772520	9770	9770	9770	9770	0
511	20241016	112200	4772520	9770	9770	9770	9770	0
512	20241016	112100	4772520	9770	9770	9770	9770	0
513	20241016	112000	4772520	9770	9770	9770	9770	0
514	20241016	111900	4772520	9770	9770	9770	9770	0
515	20241016	111800	4772520	9770	9770	9770	9770	0
516	20241016	111700	4772520	9770	9770	9770	9770	0
517	20241016	111600	4772520	9770	9770	9770	9770	0
518	20241016	111500	4772520	9770	9770	9770	9770	0
519	20241016	111400	4772520	9770	9770	9770	9770	0
520	20241016	111300	4772520	9770	9770	9770	9770	0
521	20241016	111200	4772520	9770	9770	9770	9770	0
522	20241016	111100	4772520	9770	9770	9770	9770	0
523	20241016	111000	4772520	9770	9770	9770	9770	0
524	20241016	110900	4772520	9770	9770	9770	9770	0
525	20241016	110800	4772520	9770	9770	9770	9770	0
526	20241016	110700	4772520	9770	9770	9770	9770	0
527	20241016	110600	4772520	9770	9770	9770	9770	0
528	20241016	110500	4772520	9770	9770	9770	9770	0
529	20241016	110400	4772520	9770	9770	9770	9770	0
530	20241016	110300	4772520	9770	9770	9770	9770	0
531	20241016	110200	4772520	9770	9770	9770	9770	0
532	20241016	110100	4772520	9770	9770	9770	9770	11
533	20241016	110000	4665050	9780	9780	9780	9780	0
534	20241016	105900	4665050	9780	9780	9780	9780	0
535	20241016	105800	4665050	9780	9780	9780	9780	0
536	20241016	105700	4665050	9780	9780	9780	9780	0
537	20241016	105600	4665050	9780	9780	9780	9780	0
538	20241016	105500	4665050	9780	9780	9780	9780	0
539	20241016	105400	4665050	9780	9780	9780	9780	0
540	20241016	105300	4665050	9780	9780	9780	9780	0
541	20241016	105200	4665050	9780	9780	9780	9780	0
542	20241016	105100	4665050	9780	9780	9780	9780	0
543	20241016	105000	4665050	9780	9780	9780	9780	0
544	20241016	104900	4665050	9780	9780	9780	9780	0
545	20241016	104800	4665050	9780	9780	9780	9780	0
546	20241016	104700	4665050	9780	9780	9780	9780	0
547	20241016	104600	4665050	9780	9780	9780	9780	0
548	20241016	104500	4665050	9780	9780	9780	9780	0
549	20241016	104400	4665050	9780	9780	9780	9780	0
550	20241016	104300	4665050	9780	9780	9780	9780	0
551	20241016	104200	4665050	9780	9780	9780	9780	0
552	20241016	104100	4665050	9780	9780	9780	9780	0
553	20241016	104000	4665050	9780	9780	9780	9780	0
554	20241016	103900	4665050	9780	9780	9780	9780	0
555	20241016	103800	4665050	9780	9780	9780	9780	0
556	20241016	103700	4665050	9780	9780	9780	9780	0
557	20241016	103600	4665050	9780	9780	9780	9780	0
558	20241016	103500	4665050	9780	9780	9780	9780	0
559	20241016	103400	4665050	9780	9780	9780	9780	0
560	20241016	103300	4665050	9780	9780	9780	9780	5
561	20241016	103200	4616150	9780	9780	9780	9780	0
562	20241016	103100	4616150	9780	9780	9780	9780	0
563	20241016	103000	4616150	9780	9780	9780	9780	0
564	20241016	102900	4616150	9780	9780	9780	9780	0
565	20241016	102800	4616150	9780	9780	9780	9780	0
566	20241016	102700	4616150	9780	9780	9780	9780	0
567	20241016	102600	4616150	9780	9780	9780	9780	0
568	20241016	102500	4616150	9780	9780	9780	9780	0
569	20241016	102400	4616150	9780	9780	9780	9780	0
570	20241016	102300	4616150	9780	9780	9780	9780	0
571	20241016	102200	4616150	9780	9780	9780	9780	0
572	20241016	102100	4616150	9780	9780	9780	9780	0
573	20241016	102000	4616150	9780	9780	9780	9780	0
574	20241016	101900	4616150	9780	9780	9780	9780	42
575	20241016	101800	4205390	9780	9780	9780	9780	0
576	20241016	101700	4205390	9780	9780	9780	9780	0
577	20241016	101600	4205390	9780	9780	9780	9780	0
578	20241016	101500	4205390	9780	9780	9780	9780	0
579	20241016	101400	4205390	9780	9780	9780	9780	0
580	20241016	101300	4205390	9780	9780	9780	9780	0
581	20241016	101200	4205390	9780	9780	9780	9780	0
582	20241016	101100	4205390	9780	9780	9780	9780	0
583	20241016	101000	4205390	9780	9780	9780	9780	0
584	20241016	100900	4205390	9780	9780	9780	9780	0
585	20241016	100800	4205390	9780	9780	9780	9780	0
586	20241016	100700	4205390	9780	9780	9780	9780	0
587	20241016	100600	4205390	9780	9780	9780	9780	0
588	20241016	100500	4205390	9780	9780	9780	9780	0
589	20241016	100400	4205390	9780	9780	9780	9780	59
590	20241016	100300	3628370	9780	9780	9780	9780	5
591	20241016	100200	3579470	9780	9780	9780	9780	0
592	20241016	100100	3579470	9780	9780	9780	9780	0
593	20241016	100000	3579470	9780	9780	9780	9780	0
594	20241016	095900	3579470	9780	9780	9780	9780	0
595	20241016	095800	3579470	9780	9780	9780	9780	0
596	20241016	095700	3579470	9780	9780	9780	9780	0
597	20241016	095600	3579470	9780	9780	9780	9780	0
598	20241016	095500	3579470	9780	9780	9780	9780	6
599	20241016	095400	3520790	9780	9780	9780	9780	0
600	20241016	095300	3520790	9780	9780	9780	9780	10
601	20241016	095200	3422990	9800	9800	9800	9800	0
602	20241016	095100	3422990	9800	9800	9800	9800	0
603	20241016	095000	3422990	9800	9800	9800	9800	0
604	20241016	094900	3422990	9800	9800	9800	9800	0
605	20241016	094800	3422990	9800	9800	9800	9800	0
606	20241016	094700	3422990	9800	9800	9800	9800	0
607	20241016	094600	3422990	9800	9800	9800	9800	0
608	20241016	094500	3422990	9800	9800	9800	9800	0
609	20241016	094400	3422990	9800	9800	9800	9800	0
610	20241016	094300	3422990	9800	9800	9800	9800	0
611	20241016	094200	3422990	9800	9800	9800	9800	0
612	20241016	094100	3422990	9800	9800	9800	9800	1
613	20241016	094000	3413190	9800	9800	9800	9800	0
614	20241016	093900	3413190	9800	9800	9800	9800	2
615	20241016	093800	3393590	9800	9800	9800	9800	0
616	20241016	093700	3393590	9800	9800	9800	9800	0
617	20241016	093600	3393590	9800	9800	9800	9800	0
618	20241016	093500	3393590	9800	9800	9800	9800	0
619	20241016	093400	3393590	9800	9820	9820	9800	300
620	20241016	093300	453570	9850	9840	9850	9840	10
621	20241016	093200	355080	9840	9840	9840	9840	0
622	20241016	093100	355080	9840	9840	9840	9840	0
623	20241016	093000	355080	9840	9840	9840	9840	0
624	20241016	092900	355080	9840	9840	9840	9840	0
625	20241016	092800	355080	9840	9840	9840	9840	0
626	20241016	092700	355080	9840	9840	9840	9840	0
627	20241016	092600	355080	9840	9840	9840	9840	0
628	20241016	092500	355080	9840	9840	9840	9840	0
629	20241016	092400	355080	9840	9840	9840	9840	0
630	20241016	092300	355080	9840	9840	9840	9840	0
631	20241016	092200	355080	9840	9840	9840	9840	0
632	20241016	092100	355080	9840	9840	9840	9840	0
633	20241016	092000	355080	9840	9840	9840	9840	0
634	20241016	091900	355080	9840	9840	9840	9840	0
635	20241016	091800	355080	9840	9840	9840	9840	0
636	20241016	091700	355080	9840	9840	9840	9840	0
637	20241016	091600	355080	9840	9840	9840	9840	0
638	20241016	091500	355080	9840	9840	9840	9840	0
639	20241016	091400	355080	9840	9840	9840	9840	0
640	20241016	091300	355080	9840	9840	9840	9840	0
641	20241016	091200	355080	9840	9840	9840	9840	0
642	20241016	091100	355080	9840	9840	9840	9840	0
643	20241016	091000	355080	9840	9840	9840	9840	0
644	20241016	090900	355080	9840	9840	9840	9840	0
645	20241016	090800	355080	9840	9840	9840	9840	0
646	20241016	090700	355080	9840	9840	9840	9840	0
647	20241016	090600	355080	9840	9840	9840	9840	0
648	20241016	090500	355080	9840	9840	9840	9840	3
649	20241016	090400	325560	9870	9870	9870	9870	0
650	20241016	090300	325560	9870	9870	9870	9870	0
651	20241016	090200	325560	9870	9870	9870	9870	0
652	20241016	090100	325560	9870	9870	9870	9870	0
653	20241016	090000	325560	9870	9870	9870	9840	33