KissMeData/169670/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	203200	6011990	9750	9750	9750	9750	2
3	20241014	203100	6011990	9750	9750	9750	9750	0
4	20241014	203000	6011990	9750	9750	9750	9750	0
5	20241014	202900	6011990	9750	9750	9750	9750	0
6	20241014	202800	6011990	9750	9750	9750	9750	0
7	20241014	202700	6011990	9750	9750	9750	9750	0
8	20241014	202600	6011990	9750	9750	9750	9750	0
9	20241014	202500	6011990	9750	9750	9750	9750	0
10	20241014	202400	6011990	9750	9750	9750	9750	0
11	20241014	202300	6011990	9750	9750	9750	9750	0
12	20241014	202200	6011990	9750	9750	9750	9750	0
13	20241014	202100	6011990	9750	9750	9750	9750	0
14	20241014	202000	6011990	9750	9750	9750	9750	0
15	20241014	201900	6011990	9750	9750	9750	9750	0
16	20241014	201800	6011990	9750	9750	9750	9750	0
17	20241014	201700	6011990	9750	9750	9750	9750	0
18	20241014	201600	6011990	9750	9750	9750	9750	0
19	20241014	201500	6011990	9750	9750	9750	9750	0
20	20241014	201400	6011990	9750	9750	9750	9750	0
21	20241014	201300	6011990	9750	9750	9750	9750	0
22	20241014	201200	6011990	9750	9750	9750	9750	0
23	20241014	201100	6011990	9750	9750	9750	9750	0
24	20241014	201000	6011990	9750	9750	9750	9750	0
25	20241014	200900	6011990	9750	9750	9750	9750	0
26	20241014	200800	6011990	9750	9750	9750	9750	0
27	20241014	200700	6011990	9750	9750	9750	9750	0
28	20241014	200600	6011990	9750	9750	9750	9750	0
29	20241014	200500	6011990	9750	9750	9750	9750	0
30	20241014	200400	6011990	9750	9750	9750	9750	0
31	20241014	200300	6011990	9750	9750	9750	9750	0
32	20241014	200200	6011990	9750	9750	9750	9750	2
33	20241014	200100	6011990	9750	9750	9750	9750	0
34	20241014	200000	6011990	9750	9750	9750	9750	0
35	20241014	195900	6011990	9750	9750	9750	9750	0
36	20241014	195800	6011990	9750	9750	9750	9750	0
37	20241014	195700	6011990	9750	9750	9750	9750	0
38	20241014	195600	6011990	9750	9750	9750	9750	0
39	20241014	195500	6011990	9750	9750	9750	9750	0
40	20241014	195400	6011990	9750	9750	9750	9750	0
41	20241014	195300	6011990	9750	9750	9750	9750	0
42	20241014	195200	6011990	9750	9750	9750	9750	0
43	20241014	195100	6011990	9750	9750	9750	9750	0
44	20241014	195000	6011990	9750	9750	9750	9750	0
45	20241014	194900	6011990	9750	9750	9750	9750	0
46	20241014	194800	6011990	9750	9750	9750	9750	0
47	20241014	194700	6011990	9750	9750	9750	9750	0
48	20241014	194600	6011990	9750	9750	9750	9750	0
49	20241014	194500	6011990	9750	9750	9750	9750	0
50	20241014	194400	6011990	9750	9750	9750	9750	0
51	20241014	194300	6011990	9750	9750	9750	9750	0
52	20241014	194200	6011990	9750	9750	9750	9750	0
53	20241014	194100	6011990	9750	9750	9750	9750	0
54	20241014	194000	6011990	9750	9750	9750	9750	0
55	20241014	193900	6011990	9750	9750	9750	9750	0
56	20241014	193800	6011990	9750	9750	9750	9750	0
57	20241014	193700	6011990	9750	9750	9750	9750	0
58	20241014	193600	6011990	9750	9750	9750	9750	0
59	20241014	193500	6011990	9750	9750	9750	9750	0
60	20241014	193400	6011990	9750	9750	9750	9750	0
61	20241014	193300	6011990	9750	9750	9750	9750	0
62	20241014	193200	6011990	9750	9750	9750	9750	2
63	20241014	193100	6011990	9750	9750	9750	9750	0
64	20241014	193000	6011990	9750	9750	9750	9750	0
65	20241014	192900	6011990	9750	9750	9750	9750	0
66	20241014	192800	6011990	9750	9750	9750	9750	0
67	20241014	192700	6011990	9750	9750	9750	9750	0
68	20241014	192600	6011990	9750	9750	9750	9750	0
69	20241014	192500	6011990	9750	9750	9750	9750	0
70	20241014	192400	6011990	9750	9750	9750	9750	0
71	20241014	192300	6011990	9750	9750	9750	9750	0
72	20241014	192200	6011990	9750	9750	9750	9750	0
73	20241014	192100	6011990	9750	9750	9750	9750	0
74	20241014	192000	6011990	9750	9750	9750	9750	0
75	20241014	191900	6011990	9750	9750	9750	9750	0
76	20241014	191800	6011990	9750	9750	9750	9750	0
77	20241014	191700	6011990	9750	9750	9750	9750	0
78	20241014	191600	6011990	9750	9750	9750	9750	0
79	20241014	191500	6011990	9750	9750	9750	9750	0
80	20241014	191400	6011990	9750	9750	9750	9750	0
81	20241014	191300	6011990	9750	9750	9750	9750	0
82	20241014	191200	6011990	9750	9750	9750	9750	0
83	20241014	191100	6011990	9750	9750	9750	9750	0
84	20241014	191000	6011990	9750	9750	9750	9750	0
85	20241014	190900	6011990	9750	9750	9750	9750	0
86	20241014	190800	6011990	9750	9750	9750	9750	0
87	20241014	190700	6011990	9750	9750	9750	9750	0
88	20241014	190600	6011990	9750	9750	9750	9750	0
89	20241014	190500	6011990	9750	9750	9750	9750	0
90	20241014	190400	6011990	9750	9750	9750	9750	0
91	20241014	190300	6011990	9750	9750	9750	9750	0
92	20241014	190200	6011990	9750	9750	9750	9750	2
93	20241014	190100	6011990	9750	9750	9750	9750	0
94	20241014	190000	6011990	9750	9750	9750	9750	0
95	20241014	185900	6011990	9750	9750	9750	9750	0
96	20241014	185800	6011990	9750	9750	9750	9750	0
97	20241014	185700	6011990	9750	9750	9750	9750	0
98	20241014	185600	6011990	9750	9750	9750	9750	0
99	20241014	185500	6011990	9750	9750	9750	9750	0
100	20241014	185400	6011990	9750	9750	9750	9750	0
101	20241014	185300	6011990	9750	9750	9750	9750	0
102	20241014	185200	6011990	9750	9750	9750	9750	0
103	20241014	185100	6011990	9750	9750	9750	9750	0
104	20241014	185000	6011990	9750	9750	9750	9750	0
105	20241014	184900	6011990	9750	9750	9750	9750	0
106	20241014	184800	6011990	9750	9750	9750	9750	0
107	20241014	184700	6011990	9750	9750	9750	9750	0
108	20241014	184600	6011990	9750	9750	9750	9750	0
109	20241014	184500	6011990	9750	9750	9750	9750	0
110	20241014	184400	6011990	9750	9750	9750	9750	0
111	20241014	184300	6011990	9750	9750	9750	9750	0
112	20241014	184200	6011990	9750	9750	9750	9750	0
113	20241014	184100	6011990	9750	9750	9750	9750	0
114	20241014	184000	6011990	9750	9750	9750	9750	0
115	20241014	183900	6011990	9750	9750	9750	9750	0
116	20241014	183800	6011990	9750	9750	9750	9750	0
117	20241014	183700	6011990	9750	9750	9750	9750	0
118	20241014	183600	6011990	9750	9750	9750	9750	0
119	20241014	183500	6011990	9750	9750	9750	9750	0
120	20241014	183400	6011990	9750	9750	9750	9750	0
121	20241014	183300	6011990	9750	9750	9750	9750	0
122	20241014	183200	6011990	9750	9750	9750	9750	2
123	20241014	183100	6011990	9750	9750	9750	9750	0
124	20241014	183000	6011990	9750	9750	9750	9750	0
125	20241014	182900	6011990	9750	9750	9750	9750	0
126	20241014	182800	6011990	9750	9750	9750	9750	0
127	20241014	182700	6011990	9750	9750	9750	9750	0
128	20241014	182600	6011990	9750	9750	9750	9750	0
129	20241014	182500	6011990	9750	9750	9750	9750	0
130	20241014	182400	6011990	9750	9750	9750	9750	0
131	20241014	182300	6011990	9750	9750	9750	9750	0
132	20241014	182200	6011990	9750	9750	9750	9750	0
133	20241014	182100	6011990	9750	9750	9750	9750	0
134	20241014	182000	6011990	9750	9750	9750	9750	0
135	20241014	181900	6011990	9750	9750	9750	9750	0
136	20241014	181800	6011990	9750	9750	9750	9750	0
137	20241014	181700	6011990	9750	9750	9750	9750	0
138	20241014	181600	6011990	9750	9750	9750	9750	0
139	20241014	181500	6011990	9750	9750	9750	9750	0
140	20241014	181400	6011990	9750	9750	9750	9750	0
141	20241014	181300	6011990	9750	9750	9750	9750	0
142	20241014	181200	6011990	9750	9750	9750	9750	0
143	20241014	181100	6011990	9750	9750	9750	9750	0
144	20241014	181000	6011990	9750	9750	9750	9750	0
145	20241014	180900	6011990	9750	9750	9750	9750	0
146	20241014	180800	6011990	9750	9750	9750	9750	0
147	20241014	180700	6011990	9750	9750	9750	9750	0
148	20241014	180600	6011990	9750	9750	9750	9750	0
149	20241014	180500	6011990	9750	9750	9750	9750	0
150	20241014	180400	6011990	9750	9750	9750	9750	0
151	20241014	180300	6011990	9750	9750	9750	9750	0
152	20241014	180200	6011990	9750	9750	9750	9750	2
153	20241014	180100	6011990	9750	9750	9750	9750	0
154	20241014	180000	6011990	9750	9750	9750	9750	0
155	20241014	175900	6011990	9750	9750	9750	9750	0
156	20241014	175800	6011990	9750	9750	9750	9750	0
157	20241014	175700	6011990	9750	9750	9750	9750	0
158	20241014	175600	6011990	9750	9750	9750	9750	0
159	20241014	175500	6011990	9750	9750	9750	9750	0
160	20241014	175400	6011990	9750	9750	9750	9750	0
161	20241014	175300	6011990	9750	9750	9750	9750	0
162	20241014	175200	6011990	9750	9750	9750	9750	0
163	20241014	175100	6011990	9750	9750	9750	9750	0
164	20241014	175000	6011990	9750	9750	9750	9750	0
165	20241014	174900	6011990	9750	9750	9750	9750	0
166	20241014	174800	6011990	9750	9750	9750	9750	0
167	20241014	174700	6011990	9750	9750	9750	9750	0
168	20241014	174600	6011990	9750	9750	9750	9750	0
169	20241014	174500	6011990	9750	9750	9750	9750	0
170	20241014	174400	6011990	9750	9750	9750	9750	0
171	20241014	174300	6011990	9750	9750	9750	9750	0
172	20241014	174200	6011990	9750	9750	9750	9750	0
173	20241014	174100	6011990	9750	9750	9750	9750	0
174	20241014	174000	6011990	9750	9750	9750	9750	0
175	20241014	173900	6011990	9750	9750	9750	9750	0
176	20241014	173800	6011990	9750	9750	9750	9750	0
177	20241014	173700	6011990	9750	9750	9750	9750	0
178	20241014	173600	6011990	9750	9750	9750	9750	0
179	20241014	173500	6011990	9750	9750	9750	9750	0
180	20241014	173400	6011990	9750	9750	9750	9750	0
181	20241014	173300	6011990	9750	9750	9750	9750	0
182	20241014	173200	6011990	9750	9750	9750	9750	2
183	20241014	173100	6011990	9750	9750	9750	9750	0
184	20241014	173000	6011990	9750	9750	9750	9750	0
185	20241014	172900	6011990	9750	9750	9750	9750	0
186	20241014	172800	6011990	9750	9750	9750	9750	0
187	20241014	172700	6011990	9750	9750	9750	9750	0
188	20241014	172600	6011990	9750	9750	9750	9750	0
189	20241014	172500	6011990	9750	9750	9750	9750	0
190	20241014	172400	6011990	9750	9750	9750	9750	0
191	20241014	172300	6011990	9750	9750	9750	9750	0
192	20241014	172200	6011990	9750	9750	9750	9750	0
193	20241014	172100	6011990	9750	9750	9750	9750	0
194	20241014	172000	6011990	9750	9750	9750	9750	0
195	20241014	171900	6011990	9750	9750	9750	9750	0
196	20241014	171800	6011990	9750	9750	9750	9750	0
197	20241014	171700	6011990	9750	9750	9750	9750	0
198	20241014	171600	6011990	9750	9750	9750	9750	0
199	20241014	171500	6011990	9750	9750	9750	9750	0
200	20241014	171400	6011990	9750	9750	9750	9750	0
201	20241014	171300	6011990	9750	9750	9750	9750	0
202	20241014	171200	6011990	9750	9750	9750	9750	0
203	20241014	171100	6011990	9750	9750	9750	9750	0
204	20241014	171000	6011990	9750	9750	9750	9750	0
205	20241014	170900	6011990	9750	9750	9750	9750	0
206	20241014	170800	6011990	9750	9750	9750	9750	0
207	20241014	170700	6011990	9750	9750	9750	9750	0
208	20241014	170600	6011990	9750	9750	9750	9750	0
209	20241014	170500	6011990	9750	9750	9750	9750	0
210	20241014	170400	6011990	9750	9750	9750	9750	0
211	20241014	170300	6011990	9750	9750	9750	9750	0
212	20241014	170200	6011990	9750	9750	9750	9750	2
213	20241014	170100	6011990	9750	9750	9750	9750	0
214	20241014	170000	6011990	9750	9750	9750	9750	0
215	20241014	165900	6011990	9750	9750	9750	9750	0
216	20241014	165800	6011990	9750	9750	9750	9750	0
217	20241014	165700	6011990	9750	9750	9750	9750	0
218	20241014	165600	6011990	9750	9750	9750	9750	0
219	20241014	165500	6011990	9750	9750	9750	9750	0
220	20241014	165400	6011990	9750	9750	9750	9750	0
221	20241014	165300	6011990	9750	9750	9750	9750	0
222	20241014	165200	6011990	9750	9750	9750	9750	0
223	20241014	165100	6011990	9750	9750	9750	9750	0
224	20241014	165000	6011990	9750	9750	9750	9750	0
225	20241014	164900	6011990	9750	9750	9750	9750	0
226	20241014	164800	6011990	9750	9750	9750	9750	0
227	20241014	164700	6011990	9750	9750	9750	9750	0
228	20241014	164600	6011990	9750	9750	9750	9750	0
229	20241014	164500	6011990	9750	9750	9750	9750	0
230	20241014	164400	6011990	9750	9750	9750	9750	0
231	20241014	164300	6011990	9750	9750	9750	9750	0
232	20241014	164200	6011990	9750	9750	9750	9750	0
233	20241014	164100	6011990	9750	9750	9750	9750	0
234	20241014	164000	6011990	9750	9750	9750	9750	0
235	20241014	163900	6011990	9750	9750	9750	9750	0
236	20241014	163800	6011990	9750	9750	9750	9750	0
237	20241014	163700	6011990	9750	9750	9750	9750	0
238	20241014	163600	6011990	9750	9750	9750	9750	0
239	20241014	163500	6011990	9750	9750	9750	9750	0
240	20241014	163400	6011990	9750	9750	9750	9750	0
241	20241014	163300	6011990	9750	9750	9750	9750	0
242	20241014	163200	6011990	9750	9750	9750	9750	2
243	20241014	163100	6011990	9750	9750	9750	9750	0
244	20241014	163000	6011990	9750	9750	9750	9750	0
245	20241014	162900	6011990	9750	9750	9750	9750	0
246	20241014	162800	6011990	9750	9750	9750	9750	0
247	20241014	162700	6011990	9750	9750	9750	9750	0
248	20241014	162600	6011990	9750	9750	9750	9750	0
249	20241014	162500	6011990	9750	9750	9750	9750	0
250	20241014	162400	6011990	9750	9750	9750	9750	0
251	20241014	162300	6011990	9750	9750	9750	9750	0
252	20241014	162200	6011990	9750	9750	9750	9750	0
253	20241014	162100	6011990	9750	9750	9750	9750	0
254	20241014	162000	6011990	9750	9750	9750	9750	0
255	20241014	161900	6011990	9750	9750	9750	9750	0
256	20241014	161800	6011990	9750	9750	9750	9750	0
257	20241014	161700	6011990	9750	9750	9750	9750	0
258	20241014	161600	6011990	9750	9750	9750	9750	0
259	20241014	161500	6011990	9750	9750	9750	9750	0
260	20241014	161400	6011990	9750	9750	9750	9750	0
261	20241014	161300	6011990	9750	9750	9750	9750	0
262	20241014	161200	6011990	9750	9750	9750	9750	0
263	20241014	161100	6011990	9750	9750	9750	9750	0
264	20241014	161000	6011990	9750	9750	9750	9750	0
265	20241014	160900	6011990	9750	9750	9750	9750	0
266	20241014	160800	6011990	9750	9750	9750	9750	0
267	20241014	160700	6011990	9750	9750	9750	9750	0
268	20241014	160600	6011990	9750	9750	9750	9750	0
269	20241014	160500	6011990	9750	9750	9750	9750	0
270	20241014	160400	6011990	9750	9750	9750	9750	0
271	20241014	160300	6011990	9750	9750	9750	9750	0
272	20241014	160200	6011990	9750	9750	9750	9750	2
273	20241014	160100	6011990	9750	9750	9750	9750	0
274	20241014	160000	6011990	9750	9750	9750	9750	0
275	20241014	155900	6011990	9750	9750	9750	9750	0
276	20241014	155800	6011990	9750	9750	9750	9750	0
277	20241014	155700	6011990	9750	9750	9750	9750	0
278	20241014	155600	6011990	9750	9750	9750	9750	0
279	20241014	155500	6011990	9750	9750	9750	9750	0
280	20241014	155400	6011990	9750	9750	9750	9750	0
281	20241014	155300	6011990	9750	9750	9750	9750	0
282	20241014	155200	6011990	9750	9750	9750	9750	0
283	20241014	155100	6011990	9750	9750	9750	9750	0
284	20241014	155000	6011990	9750	9750	9750	9750	0
285	20241014	154900	6011990	9750	9750	9750	9750	0
286	20241014	154800	6011990	9750	9750	9750	9750	0
287	20241014	154700	6011990	9750	9750	9750	9750	0
288	20241014	154600	6011990	9750	9750	9750	9750	0
289	20241014	154500	6011990	9750	9750	9750	9750	0
290	20241014	154400	6011990	9750	9750	9750	9750	0
291	20241014	154300	6011990	9750	9750	9750	9750	0
292	20241014	154200	6011990	9750	9750	9750	9750	0
293	20241014	154100	6011990	9750	9750	9750	9750	0
294	20241014	154000	6011990	9750	9750	9750	9750	0
295	20241014	153900	6011990	9750	9750	9750	9750	0
296	20241014	153800	6011990	9750	9750	9750	9750	0
297	20241014	153700	6011990	9750	9750	9750	9750	0
298	20241014	153600	6011990	9750	9750	9750	9750	0
299	20241014	153500	6011990	9750	9750	9750	9750	0
300	20241014	153400	6011990	9750	9750	9750	9750	0
301	20241014	153300	6011990	9750	9750	9750	9750	0
302	20241014	153200	6011990	9750	9750	9750	9750	2
303	20241014	153100	6011990	9750	9750	9750	9750	0
304	20241014	153000	6011990	9750	9750	9750	9750	2
305	20241014	152900	5992490	9620	9620	9620	9620	0
306	20241014	152800	5992490	9620	9620	9620	9620	0
307	20241014	152700	5992490	9620	9620	9620	9620	0
308	20241014	152600	5992490	9620	9620	9620	9620	0
309	20241014	152500	5992490	9620	9620	9620	9620	0
310	20241014	152400	5992490	9620	9620	9620	9620	0
311	20241014	152300	5992490	9620	9620	9620	9620	0
312	20241014	152200	5992490	9620	9620	9620	9620	0
313	20241014	152100	5992490	9620	9620	9620	9620	0
314	20241014	152000	5992490	9620	9620	9620	9620	0
315	20241014	151900	5992490	9620	9620	9620	9620	0
316	20241014	151800	5992490	9620	9620	9620	9620	0
317	20241014	151700	5992490	9620	9620	9620	9620	0
318	20241014	151600	5992490	9620	9620	9620	9620	0
319	20241014	151500	5992490	9620	9620	9620	9620	0
320	20241014	151400	5992490	9620	9620	9620	9620	0
321	20241014	151300	5992490	9620	9620	9620	9620	0
322	20241014	151200	5992490	9620	9620	9620	9620	0
323	20241014	151100	5992490	9620	9620	9620	9620	0
324	20241014	151000	5992490	9620	9620	9620	9620	0
325	20241014	150900	5992490	9620	9620	9620	9620	0
326	20241014	150800	5992490	9620	9620	9620	9620	0
327	20241014	150700	5992490	9620	9620	9620	9620	0
328	20241014	150600	5992490	9620	9620	9620	9620	0
329	20241014	150500	5992490	9620	9620	9620	9620	0
330	20241014	150400	5992490	9620	9620	9620	9620	0
331	20241014	150300	5992490	9620	9620	9620	9620	0
332	20241014	150200	5992490	9620	9620	9620	9620	0
333	20241014	150100	5992490	9620	9620	9620	9620	0
334	20241014	150000	5992490	9620	9620	9620	9620	1
335	20241014	145900	5982870	9750	9750	9750	9750	0
336	20241014	145800	5982870	9750	9750	9750	9750	0
337	20241014	145700	5982870	9750	9750	9750	9750	0
338	20241014	145600	5982870	9750	9750	9750	9750	0
339	20241014	145500	5982870	9750	9750	9750	9750	0
340	20241014	145400	5982870	9750	9750	9750	9750	0
341	20241014	145300	5982870	9750	9750	9750	9750	0
342	20241014	145200	5982870	9750	9750	9750	9750	0
343	20241014	145100	5982870	9750	9750	9750	9750	0
344	20241014	145000	5982870	9750	9750	9750	9750	0
345	20241014	144900	5982870	9750	9750	9750	9750	0
346	20241014	144800	5982870	9750	9750	9750	9750	0
347	20241014	144700	5982870	9750	9750	9750	9750	0
348	20241014	144600	5982870	9750	9750	9750	9750	0
349	20241014	144500	5982870	9750	9750	9750	9750	0
350	20241014	144400	5982870	9750	9750	9750	9750	0
351	20241014	144300	5982870	9750	9750	9750	9750	0
352	20241014	144200	5982870	9750	9750	9750	9750	0
353	20241014	144100	5982870	9750	9750	9750	9750	0
354	20241014	144000	5982870	9750	9750	9750	9750	0
355	20241014	143900	5982870	9750	9750	9750	9750	0
356	20241014	143800	5982870	9750	9750	9750	9750	0
357	20241014	143700	5982870	9750	9750	9750	9750	0
358	20241014	143600	5982870	9750	9750	9750	9750	0
359	20241014	143500	5982870	9750	9750	9750	9750	0
360	20241014	143400	5982870	9750	9750	9750	9750	0
361	20241014	143300	5982870	9750	9750	9750	9750	0
362	20241014	143200	5982870	9750	9750	9750	9750	0
363	20241014	143100	5982870	9750	9750	9750	9750	0
364	20241014	143000	5982870	9750	9750	9750	9750	0
365	20241014	142900	5982870	9750	9750	9750	9750	0
366	20241014	142800	5982870	9750	9750	9750	9750	0
367	20241014	142700	5982870	9750	9750	9750	9750	0
368	20241014	142600	5982870	9750	9750	9750	9750	0
369	20241014	142500	5982870	9750	9750	9750	9750	0
370	20241014	142400	5982870	9750	9750	9750	9750	0
371	20241014	142300	5982870	9750	9750	9750	9750	0
372	20241014	142200	5982870	9750	9750	9750	9750	0
373	20241014	142100	5982870	9750	9750	9750	9750	0
374	20241014	142000	5982870	9750	9750	9750	9750	0
375	20241014	141900	5982870	9750	9750	9750	9750	0
376	20241014	141800	5982870	9750	9750	9750	9750	0
377	20241014	141700	5982870	9750	9750	9750	9750	0
378	20241014	141600	5982870	9750	9750	9750	9750	0
379	20241014	141500	5982870	9750	9750	9750	9750	0
380	20241014	141400	5982870	9750	9750	9750	9750	0
381	20241014	141300	5982870	9750	9750	9750	9750	0
382	20241014	141200	5982870	9750	9750	9750	9750	0
383	20241014	141100	5982870	9750	9750	9750	9750	0
384	20241014	141000	5982870	9750	9750	9750	9750	0
385	20241014	140900	5982870	9750	9750	9750	9750	0
386	20241014	140800	5982870	9750	9750	9750	9750	0
387	20241014	140700	5982870	9750	9750	9750	9750	0
388	20241014	140600	5982870	9750	9750	9750	9750	0
389	20241014	140500	5982870	9750	9750	9750	9750	0
390	20241014	140400	5982870	9750	9750	9750	9750	0
391	20241014	140300	5982870	9750	9750	9750	9750	0
392	20241014	140200	5982870	9750	9750	9750	9750	0
393	20241014	140100	5982870	9750	9750	9750	9750	0
394	20241014	140000	5982870	9750	9750	9750	9750	0
395	20241014	135900	5982870	9750	9750	9750	9750	0
396	20241014	135800	5982870	9750	9750	9750	9750	0
397	20241014	135700	5982870	9750	9750	9750	9750	0
398	20241014	135600	5982870	9750	9750	9750	9750	0
399	20241014	135500	5982870	9750	9750	9750	9750	0
400	20241014	135400	5982870	9750	9750	9750	9750	0
401	20241014	135300	5982870	9750	9750	9750	9750	0
402	20241014	135200	5982870	9750	9750	9750	9750	0
403	20241014	135100	5982870	9750	9750	9750	9750	0
404	20241014	135000	5982870	9750	9750	9750	9750	0
405	20241014	134900	5982870	9750	9750	9750	9750	0
406	20241014	134800	5982870	9750	9750	9750	9750	1
407	20241014	134700	5973120	9750	9750	9750	9750	0
408	20241014	134600	5973120	9750	9750	9750	9750	0
409	20241014	134500	5973120	9750	9750	9750	9750	0
410	20241014	134400	5973120	9750	9750	9750	9750	0
411	20241014	134300	5973120	9750	9750	9750	9750	0
412	20241014	134200	5973120	9750	9750	9750	9750	0
413	20241014	134100	5973120	9750	9750	9750	9750	0
414	20241014	134000	5973120	9750	9750	9750	9750	0
415	20241014	133900	5973120	9750	9750	9750	9750	0
416	20241014	133800	5973120	9750	9750	9750	9750	0
417	20241014	133700	5973120	9750	9750	9750	9750	0
418	20241014	133600	5973120	9750	9750	9750	9750	0
419	20241014	133500	5973120	9750	9750	9750	9750	0
420	20241014	133400	5973120	9750	9750	9750	9750	0
421	20241014	133300	5973120	9750	9750	9750	9750	0
422	20241014	133200	5973120	9750	9750	9750	9750	0
423	20241014	133100	5973120	9750	9750	9750	9750	0
424	20241014	133000	5973120	9750	9750	9750	9750	0
425	20241014	132900	5973120	9750	9750	9750	9750	0
426	20241014	132800	5973120	9750	9750	9750	9750	0
427	20241014	132700	5973120	9750	9750	9750	9750	0
428	20241014	132600	5973120	9750	9750	9750	9750	0
429	20241014	132500	5973120	9750	9750	9750	9750	0
430	20241014	132400	5973120	9750	9750	9750	9750	0
431	20241014	132300	5973120	9750	9750	9750	9750	0
432	20241014	132200	5973120	9750	9750	9750	9750	0
433	20241014	132100	5973120	9750	9750	9750	9750	0
434	20241014	132000	5973120	9750	9750	9750	9750	0
435	20241014	131900	5973120	9750	9750	9750	9750	0
436	20241014	131800	5973120	9750	9750	9750	9750	0
437	20241014	131700	5973120	9750	9750	9750	9750	0
438	20241014	131600	5973120	9750	9750	9750	9750	0
439	20241014	131500	5973120	9750	9750	9750	9750	0
440	20241014	131400	5973120	9750	9750	9750	9750	0
441	20241014	131300	5973120	9750	9750	9750	9750	0
442	20241014	131200	5973120	9750	9750	9750	9750	0
443	20241014	131100	5973120	9750	9750	9750	9750	0
444	20241014	131000	5973120	9750	9750	9750	9750	0
445	20241014	130900	5973120	9750	9750	9750	9750	0
446	20241014	130800	5973120	9750	9750	9750	9750	0
447	20241014	130700	5973120	9750	9750	9750	9750	0
448	20241014	130600	5973120	9750	9750	9750	9750	0
449	20241014	130500	5973120	9750	9750	9750	9750	0
450	20241014	130400	5973120	9750	9750	9750	9750	0
451	20241014	130300	5973120	9750	9750	9750	9750	0
452	20241014	130200	5973120	9750	9750	9750	9750	0
453	20241014	130100	5973120	9750	9750	9750	9750	0
454	20241014	130000	5973120	9750	9750	9750	9750	0
455	20241014	125900	5973120	9750	9750	9750	9750	0
456	20241014	125800	5973120	9750	9750	9750	9750	0
457	20241014	125700	5973120	9750	9750	9750	9750	5
458	20241014	125600	5924370	9600	9600	9600	9600	0
459	20241014	125500	5924370	9600	9600	9600	9600	0
460	20241014	125400	5924370	9600	9600	9600	9600	0
461	20241014	125300	5924370	9600	9600	9600	9600	0
462	20241014	125200	5924370	9600	9600	9600	9600	0
463	20241014	125100	5924370	9600	9600	9600	9600	0
464	20241014	125000	5924370	9600	9600	9600	9600	0
465	20241014	124900	5924370	9600	9600	9600	9600	0
466	20241014	124800	5924370	9600	9600	9600	9600	0
467	20241014	124700	5924370	9600	9600	9600	9600	0
468	20241014	124600	5924370	9600	9600	9600	9600	0
469	20241014	124500	5924370	9600	9600	9600	9600	0
470	20241014	124400	5924370	9600	9600	9600	9600	0
471	20241014	124300	5924370	9600	9600	9600	9600	0
472	20241014	124200	5924370	9600	9600	9600	9600	0
473	20241014	124100	5924370	9600	9600	9600	9600	0
474	20241014	124000	5924370	9600	9600	9600	9600	0
475	20241014	123900	5924370	9600	9600	9600	9600	0
476	20241014	123800	5924370	9600	9600	9600	9600	0
477	20241014	123700	5924370	9600	9600	9600	9600	0
478	20241014	123600	5924370	9600	9600	9600	9600	0
479	20241014	123500	5924370	9600	9600	9600	9600	0
480	20241014	123400	5924370	9600	9600	9600	9600	0
481	20241014	123300	5924370	9600	9600	9600	9600	0
482	20241014	123200	5924370	9600	9600	9600	9600	0
483	20241014	123100	5924370	9600	9600	9600	9600	0
484	20241014	123000	5924370	9600	9600	9600	9600	0
485	20241014	122900	5924370	9600	9600	9600	9600	0
486	20241014	122800	5924370	9600	9600	9600	9600	0
487	20241014	122700	5924370	9600	9600	9600	9600	0
488	20241014	122600	5924370	9600	9600	9600	9600	0
489	20241014	122500	5924370	9600	9600	9600	9600	0
490	20241014	122400	5924370	9600	9600	9600	9600	0
491	20241014	122300	5924370	9600	9600	9600	9600	0
492	20241014	122200	5924370	9600	9600	9600	9600	0
493	20241014	122100	5924370	9600	9600	9600	9600	0
494	20241014	122000	5924370	9600	9600	9600	9600	0
495	20241014	121900	5924370	9600	9600	9600	9600	0
496	20241014	121800	5924370	9600	9600	9600	9600	0
497	20241014	121700	5924370	9600	9600	9600	9600	0
498	20241014	121600	5924370	9600	9600	9600	9600	0
499	20241014	121500	5924370	9600	9600	9600	9600	0
500	20241014	121400	5924370	9600	9650	9650	9600	3
501	20241014	121300	5895520	9700	9700	9700	9700	0
502	20241014	121200	5895520	9700	9700	9700	9700	0
503	20241014	121100	5895520	9700	9700	9700	9700	0
504	20241014	121000	5895520	9700	9700	9700	9700	0
505	20241014	120900	5895520	9700	9700	9700	9700	0
506	20241014	120800	5895520	9700	9700	9700	9700	0
507	20241014	120700	5895520	9700	9700	9700	9700	0
508	20241014	120600	5895520	9700	9700	9700	9700	0
509	20241014	120500	5895520	9700	9700	9700	9700	0
510	20241014	120400	5895520	9700	9700	9700	9700	0
511	20241014	120300	5895520	9700	9700	9700	9700	0
512	20241014	120200	5895520	9700	9700	9700	9700	0
513	20241014	120100	5895520	9700	9700	9700	9700	0
514	20241014	120000	5895520	9700	9700	9700	9700	0
515	20241014	115900	5895520	9700	9700	9700	9700	0
516	20241014	115800	5895520	9700	9700	9700	9700	0
517	20241014	115700	5895520	9700	9700	9700	9700	0
518	20241014	115600	5895520	9700	9700	9700	9700	0
519	20241014	115500	5895520	9700	9700	9700	9700	0
520	20241014	115400	5895520	9700	9700	9700	9700	0
521	20241014	115300	5895520	9700	9700	9700	9700	0
522	20241014	115200	5895520	9700	9700	9700	9700	0
523	20241014	115100	5895520	9700	9700	9700	9700	0
524	20241014	115000	5895520	9700	9700	9700	9700	0
525	20241014	114900	5895520	9700	9700	9700	9700	0
526	20241014	114800	5895520	9700	9700	9700	9700	0
527	20241014	114700	5895520	9700	9700	9700	9700	0
528	20241014	114600	5895520	9700	9700	9700	9700	1
529	20241014	114500	5885820	9750	9750	9750	9750	0
530	20241014	114400	5885820	9750	9750	9750	9750	0
531	20241014	114300	5885820	9750	9750	9750	9750	0
532	20241014	114200	5885820	9750	9750	9750	9750	0
533	20241014	114100	5885820	9750	9750	9750	9750	0
534	20241014	114000	5885820	9750	9750	9750	9750	0
535	20241014	113900	5885820	9750	9750	9750	9750	0
536	20241014	113800	5885820	9750	9750	9750	9750	0
537	20241014	113700	5885820	9750	9750	9750	9750	0
538	20241014	113600	5885820	9750	9750	9750	9750	0
539	20241014	113500	5885820	9750	9750	9750	9750	0
540	20241014	113400	5885820	9750	9750	9750	9750	0
541	20241014	113300	5885820	9750	9750	9750	9750	0
542	20241014	113200	5885820	9750	9750	9750	9750	0
543	20241014	113100	5885820	9750	9750	9750	9750	0
544	20241014	113000	5885820	9750	9750	9750	9750	0
545	20241014	112900	5885820	9750	9750	9750	9750	0
546	20241014	112800	5885820	9750	9750	9750	9750	0
547	20241014	112700	5885820	9750	9750	9750	9750	0
548	20241014	112600	5885820	9750	9750	9750	9750	0
549	20241014	112500	5885820	9750	9750	9750	9750	0
550	20241014	112400	5885820	9750	9750	9750	9750	0
551	20241014	112300	5885820	9750	9750	9750	9750	0
552	20241014	112200	5885820	9750	9750	9750	9750	0
553	20241014	112100	5885820	9750	9750	9750	9750	0
554	20241014	112000	5885820	9750	9750	9750	9750	0
555	20241014	111900	5885820	9750	9750	9750	9750	0
556	20241014	111800	5885820	9750	9750	9750	9750	0
557	20241014	111700	5885820	9750	9750	9750	9750	0
558	20241014	111600	5885820	9750	9750	9750	9750	0
559	20241014	111500	5885820	9750	9750	9750	9750	0
560	20241014	111400	5885820	9750	9750	9750	9750	0
561	20241014	111300	5885820	9750	9750	9750	9750	0
562	20241014	111200	5885820	9750	9750	9750	9750	0
563	20241014	111100	5885820	9750	9750	9750	9750	0
564	20241014	111000	5885820	9750	9750	9750	9750	0
565	20241014	110900	5885820	9750	9750	9750	9750	0
566	20241014	110800	5885820	9750	9750	9750	9750	0
567	20241014	110700	5885820	9750	9750	9750	9750	0
568	20241014	110600	5885820	9750	9750	9750	9750	0
569	20241014	110500	5885820	9750	9750	9750	9750	0
570	20241014	110400	5885820	9750	9750	9750	9750	0
571	20241014	110300	5885820	9750	9750	9750	9750	0
572	20241014	110200	5885820	9750	9750	9750	9750	0
573	20241014	110100	5885820	9750	9750	9750	9750	0
574	20241014	110000	5885820	9750	9750	9750	9750	0
575	20241014	105900	5885820	9750	9750	9750	9750	0
576	20241014	105800	5885820	9750	9750	9750	9750	0
577	20241014	105700	5885820	9750	9750	9750	9750	0
578	20241014	105600	5885820	9750	9750	9750	9750	0
579	20241014	105500	5885820	9750	9750	9750	9750	0
580	20241014	105400	5885820	9750	9750	9750	9750	0
581	20241014	105300	5885820	9750	9750	9750	9750	0
582	20241014	105200	5885820	9750	9750	9750	9750	0
583	20241014	105100	5885820	9750	9750	9750	9750	0
584	20241014	105000	5885820	9750	9750	9750	9750	0
585	20241014	104900	5885820	9750	9750	9750	9750	0
586	20241014	104800	5885820	9750	9750	9750	9750	0
587	20241014	104700	5885820	9750	9750	9750	9750	0
588	20241014	104600	5885820	9750	9750	9750	9750	0
589	20241014	104500	5885820	9750	9750	9750	9750	0
590	20241014	104400	5885820	9750	9750	9750	9750	0
591	20241014	104300	5885820	9750	9750	9750	9750	0
592	20241014	104200	5885820	9750	9750	9750	9750	0
593	20241014	104100	5885820	9750	9750	9750	9750	0
594	20241014	104000	5885820	9750	9750	9750	9750	0
595	20241014	103900	5885820	9750	9750	9750	9750	0
596	20241014	103800	5885820	9750	9750	9750	9750	0
597	20241014	103700	5885820	9750	9750	9750	9750	0
598	20241014	103600	5885820	9750	9750	9750	9750	0
599	20241014	103500	5885820	9750	9750	9750	9750	0
600	20241014	103400	5885820	9750	9750	9750	9750	0
601	20241014	103300	5885820	9750	9750	9750	9750	0
602	20241014	103200	5885820	9750	9750	9750	9750	0
603	20241014	103100	5885820	9750	9750	9750	9750	0
604	20241014	103000	5885820	9750	9750	9750	9750	0
605	20241014	102900	5885820	9750	9750	9750	9750	0
606	20241014	102800	5885820	9750	9750	9750	9750	0
607	20241014	102700	5885820	9750	9750	9750	9750	0
608	20241014	102600	5885820	9750	9750	9750	9750	0
609	20241014	102500	5885820	9750	9750	9750	9750	0
610	20241014	102400	5885820	9750	9750	9750	9750	0
611	20241014	102300	5885820	9750	9750	9750	9750	0
612	20241014	102200	5885820	9750	9750	9750	9750	0
613	20241014	102100	5885820	9750	9750	9750	9750	0
614	20241014	102000	5885820	9750	9750	9750	9750	0
615	20241014	101900	5885820	9750	9750	9750	9750	0
616	20241014	101800	5885820	9750	9750	9750	9750	0
617	20241014	101700	5885820	9750	9750	9750	9750	0
618	20241014	101600	5885820	9750	9750	9750	9750	0
619	20241014	101500	5885820	9750	9750	9750	9750	0
620	20241014	101400	5885820	9750	9750	9750	9750	0
621	20241014	101300	5885820	9750	9750	9750	9750	0
622	20241014	101200	5885820	9750	9750	9750	9750	0
623	20241014	101100	5885820	9750	9750	9750	9750	0
624	20241014	101000	5885820	9750	9750	9750	9750	0
625	20241014	100900	5885820	9750	9750	9750	9750	0
626	20241014	100800	5885820	9750	9750	9750	9750	0
627	20241014	100700	5885820	9750	9750	9750	9750	0
628	20241014	100600	5885820	9750	9750	9750	9750	0
629	20241014	100500	5885820	9750	9750	9750	9750	0
630	20241014	100400	5885820	9750	9750	9750	9750	0
631	20241014	100300	5885820	9750	9750	9750	9750	0
632	20241014	100200	5885820	9750	9750	9750	9750	0
633	20241014	100100	5885820	9750	9750	9750	9750	0
634	20241014	100000	5885820	9750	9750	9750	9750	0
635	20241014	095900	5885820	9750	9750	9750	9750	0
636	20241014	095800	5885820	9750	9750	9750	9750	0
637	20241014	095700	5885820	9750	9750	9750	9750	0
638	20241014	095600	5885820	9750	9750	9750	9750	0
639	20241014	095500	5885820	9750	9750	9750	9750	0
640	20241014	095400	5885820	9750	9750	9750	9750	1
641	20241014	095300	5876070	9750	9750	9750	9750	0
642	20241014	095200	5876070	9750	9750	9750	9750	0
643	20241014	095100	5876070	9750	9750	9750	9750	0
644	20241014	095000	5876070	9750	9750	9750	9750	0
645	20241014	094900	5876070	9750	9750	9750	9750	23
646	20241014	094800	5651820	9800	9800	9800	9800	0
647	20241014	094700	5651820	9800	9800	9800	9800	0
648	20241014	094600	5651820	9800	9800	9800	9800	1
649	20241014	094500	5642020	9750	9750	9750	9750	0
650	20241014	094400	5642020	9750	9750	9750	9750	0
651	20241014	094300	5642020	9750	9750	9750	9750	77
652	20241014	094200	4891270	9750	9750	9750	9750	0
653	20241014	094100	4891270	9750	9750	9750	9750	0
654	20241014	094000	4891270	9750	9750	9750	9750	0
655	20241014	093900	4891270	9750	9750	9750	9750	0
656	20241014	093800	4891270	9750	9750	9750	9750	17
657	20241014	093700	4725520	9750	9750	9750	9750	0
658	20241014	093600	4725520	9750	9750	9750	9750	0
659	20241014	093500	4725520	9750	9750	9750	9750	0
660	20241014	093400	4725520	9750	9750	9750	9750	0
661	20241014	093300	4725520	9750	9750	9750	9750	0
662	20241014	093200	4725520	9750	9750	9750	9750	0
663	20241014	093100	4725520	9750	9750	9750	9750	0
664	20241014	093000	4725520	9750	9750	9750	9750	0
665	20241014	092900	4725520	9750	9750	9750	9750	0
666	20241014	092800	4725520	9750	9750	9750	9750	50
667	20241014	092700	4238020	9750	9750	9750	9750	0
668	20241014	092600	4238020	9750	9750	9750	9750	0
669	20241014	092500	4238020	9750	9750	9750	9750	0
670	20241014	092400	4238020	9750	9750	9750	9750	0
671	20241014	092300	4238020	9750	9750	9750	9750	0
672	20241014	092200	4238020	9750	9750	9750	9750	0
673	20241014	092100	4238020	9750	9750	9750	9750	230
674	20241014	092000	1995520	9750	9730	9750	9730	200
675	20241014	091900	49000	9800	9800	9800	9800	0
676	20241014	091800	49000	9800	9800	9800	9800	0
677	20241014	091700	49000	9800	9800	9800	9800	0
678	20241014	091600	49000	9800	9800	9800	9800	0
679	20241014	091500	49000	9800	9800	9800	9800	0
680	20241014	091400	49000	9800	9800	9800	9800	0
681	20241014	091300	49000	9800	9800	9800	9800	0
682	20241014	091200	49000	9800	9800	9800	9800	0
683	20241014	091100	49000	9800	9800	9800	9800	0
684	20241014	091000	49000	9800	9800	9800	9800	0
685	20241014	090900	49000	9800	9800	9800	9800	0
686	20241014	090800	49000	9800	9800	9800	9800	0
687	20241014	090700	49000	9800	9800	9800	9800	0
688	20241014	090600	49000	9800	9800	9800	9800	0
689	20241014	090500	49000	9800	9800	9800	9800	0
690	20241014	090400	49000	9800	9800	9800	9800	0
691	20241014	090300	49000	9800	9800	9800	9800	0
692	20241014	090200	49000	9800	9800	9800	9800	0
693	20241014	090100	49000	9800	9800	9800	9800	5
694	20241014	090000	0	9750	9750	9750	9750	0