KissMeData/115310/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201800	96110850	20150	20150	20150	20150	209
3	20241011	201700	96110850	20150	20150	20150	20150	0
4	20241011	201600	96110850	20150	20150	20150	20150	0
5	20241011	201500	96110850	20150	20150	20150	20150	0
6	20241011	201400	96110850	20150	20150	20150	20150	0
7	20241011	201300	96110850	20150	20150	20150	20150	0
8	20241011	201200	96110850	20150	20150	20150	20150	0
9	20241011	201100	96110850	20150	20150	20150	20150	0
10	20241011	201000	96110850	20150	20150	20150	20150	0
11	20241011	200900	96110850	20150	20150	20150	20150	0
12	20241011	200800	96110850	20150	20150	20150	20150	0
13	20241011	200700	96110850	20150	20150	20150	20150	0
14	20241011	200600	96110850	20150	20150	20150	20150	0
15	20241011	200500	96110850	20150	20150	20150	20150	0
16	20241011	200400	96110850	20150	20150	20150	20150	0
17	20241011	200300	96110850	20150	20150	20150	20150	0
18	20241011	200200	96110850	20150	20150	20150	20150	0
19	20241011	200100	96110850	20150	20150	20150	20150	0
20	20241011	200000	96110850	20150	20150	20150	20150	0
21	20241011	195900	96110850	20150	20150	20150	20150	0
22	20241011	195800	96110850	20150	20150	20150	20150	0
23	20241011	195700	96110850	20150	20150	20150	20150	0
24	20241011	195600	96110850	20150	20150	20150	20150	0
25	20241011	195500	96110850	20150	20150	20150	20150	0
26	20241011	195400	96110850	20150	20150	20150	20150	0
27	20241011	195300	96110850	20150	20150	20150	20150	0
28	20241011	195200	96110850	20150	20150	20150	20150	0
29	20241011	195100	96110850	20150	20150	20150	20150	0
30	20241011	195000	96110850	20150	20150	20150	20150	0
31	20241011	194900	96110850	20150	20150	20150	20150	0
32	20241011	194800	96110850	20150	20150	20150	20150	209
33	20241011	194700	96110850	20150	20150	20150	20150	0
34	20241011	194600	96110850	20150	20150	20150	20150	0
35	20241011	194500	96110850	20150	20150	20150	20150	0
36	20241011	194400	96110850	20150	20150	20150	20150	0
37	20241011	194300	96110850	20150	20150	20150	20150	0
38	20241011	194200	96110850	20150	20150	20150	20150	0
39	20241011	194100	96110850	20150	20150	20150	20150	0
40	20241011	194000	96110850	20150	20150	20150	20150	0
41	20241011	193900	96110850	20150	20150	20150	20150	0
42	20241011	193800	96110850	20150	20150	20150	20150	0
43	20241011	193700	96110850	20150	20150	20150	20150	0
44	20241011	193600	96110850	20150	20150	20150	20150	0
45	20241011	193500	96110850	20150	20150	20150	20150	0
46	20241011	193400	96110850	20150	20150	20150	20150	0
47	20241011	193300	96110850	20150	20150	20150	20150	0
48	20241011	193200	96110850	20150	20150	20150	20150	0
49	20241011	193100	96110850	20150	20150	20150	20150	0
50	20241011	193000	96110850	20150	20150	20150	20150	0
51	20241011	192900	96110850	20150	20150	20150	20150	0
52	20241011	192800	96110850	20150	20150	20150	20150	0
53	20241011	192700	96110850	20150	20150	20150	20150	0
54	20241011	192600	96110850	20150	20150	20150	20150	0
55	20241011	192500	96110850	20150	20150	20150	20150	0
56	20241011	192400	96110850	20150	20150	20150	20150	0
57	20241011	192300	96110850	20150	20150	20150	20150	0
58	20241011	192200	96110850	20150	20150	20150	20150	0
59	20241011	192100	96110850	20150	20150	20150	20150	0
60	20241011	192000	96110850	20150	20150	20150	20150	0
61	20241011	191900	96110850	20150	20150	20150	20150	0
62	20241011	191800	96110850	20150	20150	20150	20150	209
63	20241011	191700	96110850	20150	20150	20150	20150	0
64	20241011	191600	96110850	20150	20150	20150	20150	0
65	20241011	191500	96110850	20150	20150	20150	20150	0
66	20241011	191400	96110850	20150	20150	20150	20150	0
67	20241011	191300	96110850	20150	20150	20150	20150	0
68	20241011	191200	96110850	20150	20150	20150	20150	0
69	20241011	191100	96110850	20150	20150	20150	20150	0
70	20241011	191000	96110850	20150	20150	20150	20150	0
71	20241011	190900	96110850	20150	20150	20150	20150	0
72	20241011	190800	96110850	20150	20150	20150	20150	0
73	20241011	190700	96110850	20150	20150	20150	20150	0
74	20241011	190600	96110850	20150	20150	20150	20150	0
75	20241011	190500	96110850	20150	20150	20150	20150	0
76	20241011	190400	96110850	20150	20150	20150	20150	0
77	20241011	190300	96110850	20150	20150	20150	20150	0
78	20241011	190200	96110850	20150	20150	20150	20150	0
79	20241011	190100	96110850	20150	20150	20150	20150	0
80	20241011	190000	96110850	20150	20150	20150	20150	0
81	20241011	185900	96110850	20150	20150	20150	20150	0
82	20241011	185800	96110850	20150	20150	20150	20150	0
83	20241011	185700	96110850	20150	20150	20150	20150	0
84	20241011	185600	96110850	20150	20150	20150	20150	0
85	20241011	185500	96110850	20150	20150	20150	20150	0
86	20241011	185400	96110850	20150	20150	20150	20150	0
87	20241011	185300	96110850	20150	20150	20150	20150	0
88	20241011	185200	96110850	20150	20150	20150	20150	0
89	20241011	185100	96110850	20150	20150	20150	20150	0
90	20241011	185000	96110850	20150	20150	20150	20150	0
91	20241011	184900	96110850	20150	20150	20150	20150	0
92	20241011	184800	96110850	20150	20150	20150	20150	209
93	20241011	184700	96110850	20150	20150	20150	20150	0
94	20241011	184600	96110850	20150	20150	20150	20150	0
95	20241011	184500	96110850	20150	20150	20150	20150	0
96	20241011	184400	96110850	20150	20150	20150	20150	0
97	20241011	184300	96110850	20150	20150	20150	20150	0
98	20241011	184200	96110850	20150	20150	20150	20150	0
99	20241011	184100	96110850	20150	20150	20150	20150	0
100	20241011	184000	96110850	20150	20150	20150	20150	0
101	20241011	183900	96110850	20150	20150	20150	20150	0
102	20241011	183800	96110850	20150	20150	20150	20150	0
103	20241011	183700	96110850	20150	20150	20150	20150	0
104	20241011	183600	96110850	20150	20150	20150	20150	0
105	20241011	183500	96110850	20150	20150	20150	20150	0
106	20241011	183400	96110850	20150	20150	20150	20150	0
107	20241011	183300	96110850	20150	20150	20150	20150	0
108	20241011	183200	96110850	20150	20150	20150	20150	0
109	20241011	183100	96110850	20150	20150	20150	20150	0
110	20241011	183000	96110850	20150	20150	20150	20150	0
111	20241011	182900	96110850	20150	20150	20150	20150	0
112	20241011	182800	96110850	20150	20150	20150	20150	0
113	20241011	182700	96110850	20150	20150	20150	20150	0
114	20241011	182600	96110850	20150	20150	20150	20150	0
115	20241011	182500	96110850	20150	20150	20150	20150	0
116	20241011	182400	96110850	20150	20150	20150	20150	0
117	20241011	182300	96110850	20150	20150	20150	20150	0
118	20241011	182200	96110850	20150	20150	20150	20150	0
119	20241011	182100	96110850	20150	20150	20150	20150	0
120	20241011	182000	96110850	20150	20150	20150	20150	0
121	20241011	181900	96110850	20150	20150	20150	20150	0
122	20241011	181800	96110850	20150	20150	20150	20150	209
123	20241011	181700	96110850	20150	20150	20150	20150	0
124	20241011	181600	96110850	20150	20150	20150	20150	0
125	20241011	181500	96110850	20150	20150	20150	20150	0
126	20241011	181400	96110850	20150	20150	20150	20150	0
127	20241011	181300	96110850	20150	20150	20150	20150	0
128	20241011	181200	96110850	20150	20150	20150	20150	0
129	20241011	181100	96110850	20150	20150	20150	20150	0
130	20241011	181000	96110850	20150	20150	20150	20150	0
131	20241011	180900	96110850	20150	20150	20150	20150	0
132	20241011	180800	96110850	20150	20150	20150	20150	0
133	20241011	180700	96110850	20150	20150	20150	20150	0
134	20241011	180600	96110850	20150	20150	20150	20150	0
135	20241011	180500	96110850	20150	20150	20150	20150	0
136	20241011	180400	96110850	20150	20150	20150	20150	0
137	20241011	180300	96110850	20150	20150	20150	20150	0
138	20241011	180200	96110850	20150	20150	20150	20150	0
139	20241011	180100	96110850	20150	20150	20150	20150	0
140	20241011	180000	96110850	20150	20150	20150	20150	0
141	20241011	175900	96110850	20150	20150	20150	20150	0
142	20241011	175800	96110850	20150	20150	20150	20150	0
143	20241011	175700	96110850	20150	20150	20150	20150	0
144	20241011	175600	96110850	20150	20150	20150	20150	0
145	20241011	175500	96110850	20150	20150	20150	20150	0
146	20241011	175400	96110850	20150	20150	20150	20150	0
147	20241011	175300	96110850	20150	20150	20150	20150	0
148	20241011	175200	96110850	20150	20150	20150	20150	0
149	20241011	175100	96110850	20150	20150	20150	20150	0
150	20241011	175000	96110850	20150	20150	20150	20150	0
151	20241011	174900	96110850	20150	20150	20150	20150	0
152	20241011	174800	96110850	20150	20150	20150	20150	209
153	20241011	174700	96110850	20150	20150	20150	20150	0
154	20241011	174600	96110850	20150	20150	20150	20150	0
155	20241011	174500	96110850	20150	20150	20150	20150	0
156	20241011	174400	96110850	20150	20150	20150	20150	0
157	20241011	174300	96110850	20150	20150	20150	20150	0
158	20241011	174200	96110850	20150	20150	20150	20150	0
159	20241011	174100	96110850	20150	20150	20150	20150	0
160	20241011	174000	96110850	20150	20150	20150	20150	0
161	20241011	173900	96110850	20150	20150	20150	20150	0
162	20241011	173800	96110850	20150	20150	20150	20150	0
163	20241011	173700	96110850	20150	20150	20150	20150	0
164	20241011	173600	96110850	20150	20150	20150	20150	0
165	20241011	173500	96110850	20150	20150	20150	20150	0
166	20241011	173400	96110850	20150	20150	20150	20150	0
167	20241011	173300	96110850	20150	20150	20150	20150	0
168	20241011	173200	96110850	20150	20150	20150	20150	0
169	20241011	173100	96110850	20150	20150	20150	20150	0
170	20241011	173000	96110850	20150	20150	20150	20150	0
171	20241011	172900	96110850	20150	20150	20150	20150	0
172	20241011	172800	96110850	20150	20150	20150	20150	0
173	20241011	172700	96110850	20150	20150	20150	20150	0
174	20241011	172600	96110850	20150	20150	20150	20150	0
175	20241011	172500	96110850	20150	20150	20150	20150	0
176	20241011	172400	96110850	20150	20150	20150	20150	0
177	20241011	172300	96110850	20150	20150	20150	20150	0
178	20241011	172200	96110850	20150	20150	20150	20150	0
179	20241011	172100	96110850	20150	20150	20150	20150	0
180	20241011	172000	96110850	20150	20150	20150	20150	0
181	20241011	171900	96110850	20150	20150	20150	20150	0
182	20241011	171800	96110850	20150	20150	20150	20150	209
183	20241011	171700	96110850	20150	20150	20150	20150	0
184	20241011	171600	96110850	20150	20150	20150	20150	0
185	20241011	171500	96110850	20150	20150	20150	20150	0
186	20241011	171400	96110850	20150	20150	20150	20150	0
187	20241011	171300	96110850	20150	20150	20150	20150	0
188	20241011	171200	96110850	20150	20150	20150	20150	0
189	20241011	171100	96110850	20150	20150	20150	20150	0
190	20241011	171000	96110850	20150	20150	20150	20150	0
191	20241011	170900	96110850	20150	20150	20150	20150	0
192	20241011	170800	96110850	20150	20150	20150	20150	0
193	20241011	170700	96110850	20150	20150	20150	20150	0
194	20241011	170600	96110850	20150	20150	20150	20150	0
195	20241011	170500	96110850	20150	20150	20150	20150	0
196	20241011	170400	96110850	20150	20150	20150	20150	0
197	20241011	170300	96110850	20150	20150	20150	20150	0
198	20241011	170200	96110850	20150	20150	20150	20150	0
199	20241011	170100	96110850	20150	20150	20150	20150	0
200	20241011	170000	96110850	20150	20150	20150	20150	0
201	20241011	165900	96110850	20150	20150	20150	20150	0
202	20241011	165800	96110850	20150	20150	20150	20150	0
203	20241011	165700	96110850	20150	20150	20150	20150	0
204	20241011	165600	96110850	20150	20150	20150	20150	0
205	20241011	165500	96110850	20150	20150	20150	20150	0
206	20241011	165400	96110850	20150	20150	20150	20150	0
207	20241011	165300	96110850	20150	20150	20150	20150	0
208	20241011	165200	96110850	20150	20150	20150	20150	0
209	20241011	165100	96110850	20150	20150	20150	20150	0
210	20241011	165000	96110850	20150	20150	20150	20150	0
211	20241011	164900	96110850	20150	20150	20150	20150	0
212	20241011	164800	96110850	20150	20150	20150	20150	209
213	20241011	164700	96110850	20150	20150	20150	20150	0
214	20241011	164600	96110850	20150	20150	20150	20150	0
215	20241011	164500	96110850	20150	20150	20150	20150	0
216	20241011	164400	96110850	20150	20150	20150	20150	0
217	20241011	164300	96110850	20150	20150	20150	20150	0
218	20241011	164200	96110850	20150	20150	20150	20150	0
219	20241011	164100	96110850	20150	20150	20150	20150	0
220	20241011	164000	96110850	20150	20150	20150	20150	0
221	20241011	163900	96110850	20150	20150	20150	20150	0
222	20241011	163800	96110850	20150	20150	20150	20150	0
223	20241011	163700	96110850	20150	20150	20150	20150	0
224	20241011	163600	96110850	20150	20150	20150	20150	0
225	20241011	163500	96110850	20150	20150	20150	20150	0
226	20241011	163400	96110850	20150	20150	20150	20150	0
227	20241011	163300	96110850	20150	20150	20150	20150	0
228	20241011	163200	96110850	20150	20150	20150	20150	0
229	20241011	163100	96110850	20150	20150	20150	20150	0
230	20241011	163000	96110850	20150	20150	20150	20150	0
231	20241011	162900	96110850	20150	20150	20150	20150	0
232	20241011	162800	96110850	20150	20150	20150	20150	0
233	20241011	162700	96110850	20150	20150	20150	20150	0
234	20241011	162600	96110850	20150	20150	20150	20150	0
235	20241011	162500	96110850	20150	20150	20150	20150	0
236	20241011	162400	96110850	20150	20150	20150	20150	0
237	20241011	162300	96110850	20150	20150	20150	20150	0
238	20241011	162200	96110850	20150	20150	20150	20150	0
239	20241011	162100	96110850	20150	20150	20150	20150	0
240	20241011	162000	96110850	20150	20150	20150	20150	0
241	20241011	161900	96110850	20150	20150	20150	20150	0
242	20241011	161800	96110850	20150	20150	20150	20150	209
243	20241011	161700	96110850	20150	20150	20150	20150	0
244	20241011	161600	96110850	20150	20150	20150	20150	0
245	20241011	161500	96110850	20150	20150	20150	20150	0
246	20241011	161400	96110850	20150	20150	20150	20150	0
247	20241011	161300	96110850	20150	20150	20150	20150	0
248	20241011	161200	96110850	20150	20150	20150	20150	0
249	20241011	161100	96110850	20150	20150	20150	20150	0
250	20241011	161000	96110850	20150	20150	20150	20150	0
251	20241011	160900	96110850	20150	20150	20150	20150	0
252	20241011	160800	96110850	20150	20150	20150	20150	0
253	20241011	160700	96110850	20150	20150	20150	20150	0
254	20241011	160600	96110850	20150	20150	20150	20150	0
255	20241011	160500	96110850	20150	20150	20150	20150	0
256	20241011	160400	96110850	20150	20150	20150	20150	0
257	20241011	160300	96110850	20150	20150	20150	20150	0
258	20241011	160200	96110850	20150	20150	20150	20150	0
259	20241011	160100	96110850	20150	20150	20150	20150	0
260	20241011	160000	96110850	20150	20150	20150	20150	0
261	20241011	155900	96110850	20150	20150	20150	20150	0
262	20241011	155800	96110850	20150	20150	20150	20150	0
263	20241011	155700	96110850	20150	20150	20150	20150	0
264	20241011	155600	96110850	20150	20150	20150	20150	0
265	20241011	155500	96110850	20150	20150	20150	20150	0
266	20241011	155400	96110850	20150	20150	20150	20150	0
267	20241011	155300	96110850	20150	20150	20150	20150	0
268	20241011	155200	96110850	20150	20150	20150	20150	0
269	20241011	155100	96110850	20150	20150	20150	20150	0
270	20241011	155000	96110850	20150	20150	20150	20150	0
271	20241011	154900	96110850	20150	20150	20150	20150	0
272	20241011	154800	96110850	20150	20150	20150	20150	209
273	20241011	154700	96110850	20150	20150	20150	20150	0
274	20241011	154600	96110850	20150	20150	20150	20150	0
275	20241011	154500	96110850	20150	20150	20150	20150	0
276	20241011	154400	96110850	20150	20150	20150	20150	0
277	20241011	154300	96110850	20150	20150	20150	20150	0
278	20241011	154200	96110850	20150	20150	20150	20150	0
279	20241011	154100	96110850	20150	20150	20150	20150	0
280	20241011	154000	96110850	20150	20150	20150	20150	0
281	20241011	153900	96110850	20150	20150	20150	20150	0
282	20241011	153800	96110850	20150	20150	20150	20150	0
283	20241011	153700	96110850	20150	20150	20150	20150	0
284	20241011	153600	96110850	20150	20150	20150	20150	0
285	20241011	153500	96110850	20150	20150	20150	20150	0
286	20241011	153400	96110850	20150	20150	20150	20150	0
287	20241011	153300	96110850	20150	20150	20150	20150	0
288	20241011	153200	96110850	20150	20150	20150	20150	0
289	20241011	153100	96110850	20150	20150	20150	20150	0
290	20241011	153000	96110850	20150	20150	20150	20150	209
291	20241011	152900	91899500	20200	20200	20200	20200	0
292	20241011	152800	91899500	20200	20200	20200	20200	0
293	20241011	152700	91899500	20200	20200	20200	20200	0
294	20241011	152600	91899500	20200	20200	20200	20200	0
295	20241011	152500	91899500	20200	20200	20200	20200	0
296	20241011	152400	91899500	20200	20200	20200	20200	0
297	20241011	152300	91899500	20200	20200	20200	20200	0
298	20241011	152200	91899500	20200	20200	20200	20200	0
299	20241011	152100	91899500	20200	20200	20200	20200	0
300	20241011	152000	91899500	20200	20200	20200	20200	0
301	20241011	151900	91899500	20200	20150	20200	20150	41
302	20241011	151800	91073200	20150	20150	20150	20150	0
303	20241011	151700	91073200	20150	20150	20150	20150	0
304	20241011	151600	91073200	20150	20150	20150	20150	0
305	20241011	151500	91073200	20150	20150	20150	20150	32
306	20241011	151400	90428400	20100	20100	20100	20100	0
307	20241011	151300	90428400	20100	20100	20100	20100	0
308	20241011	151200	90428400	20100	20100	20100	20100	0
309	20241011	151100	90428400	20100	20100	20100	20100	0
310	20241011	151000	90428400	20100	20100	20100	20100	0
311	20241011	150900	90428400	20100	20100	20100	20100	0
312	20241011	150800	90428400	20100	20100	20100	20100	0
313	20241011	150700	90428400	20100	20100	20100	20100	0
314	20241011	150600	90428400	20100	20100	20100	20100	0
315	20241011	150500	90428400	20100	20100	20100	20100	0
316	20241011	150400	90428400	20100	20100	20100	20100	0
317	20241011	150300	90428400	20100	20100	20100	20100	0
318	20241011	150200	90428400	20100	20100	20100	20100	0
319	20241011	150100	90428400	20100	20100	20100	20100	0
320	20241011	150000	90428400	20100	20100	20100	20100	0
321	20241011	145900	90428400	20100	20100	20100	20100	0
322	20241011	145800	90428400	20100	20100	20100	20100	0
323	20241011	145700	90428400	20100	20100	20100	20100	0
324	20241011	145600	90428400	20100	20100	20100	20100	0
325	20241011	145500	90428400	20100	20100	20100	20100	0
326	20241011	145400	90428400	20100	20100	20100	20100	0
327	20241011	145300	90428400	20100	20100	20100	20100	0
328	20241011	145200	90428400	20100	20100	20100	20100	0
329	20241011	145100	90428400	20100	20100	20100	20100	0
330	20241011	145000	90428400	20100	20100	20100	20100	0
331	20241011	144900	90428400	20100	20100	20100	20100	0
332	20241011	144800	90428400	20100	20100	20100	20100	0
333	20241011	144700	90428400	20100	20100	20100	20100	0
334	20241011	144600	90428400	20100	20100	20100	20100	0
335	20241011	144500	90428400	20100	20100	20100	20100	0
336	20241011	144400	90428400	20100	20100	20100	20100	0
337	20241011	144300	90428400	20100	20100	20100	20100	0
338	20241011	144200	90428400	20100	20100	20100	20100	0
339	20241011	144100	90428400	20100	20100	20100	20100	1
340	20241011	144000	90408300	20150	20150	20150	20150	0
341	20241011	143900	90408300	20150	20150	20150	20150	0
342	20241011	143800	90408300	20150	20150	20150	20150	0
343	20241011	143700	90408300	20150	20150	20150	20150	0
344	20241011	143600	90408300	20150	20150	20150	20150	0
345	20241011	143500	90408300	20150	20150	20150	20150	0
346	20241011	143400	90408300	20150	20150	20150	20150	0
347	20241011	143300	90408300	20150	20150	20150	20150	0
348	20241011	143200	90408300	20150	20150	20150	20150	0
349	20241011	143100	90408300	20150	20150	20150	20150	0
350	20241011	143000	90408300	20150	20150	20150	20150	0
351	20241011	142900	90408300	20150	20150	20150	20150	0
352	20241011	142800	90408300	20150	20150	20150	20150	0
353	20241011	142700	90408300	20150	20150	20150	20150	0
354	20241011	142600	90408300	20150	20150	20150	20150	0
355	20241011	142500	90408300	20150	20150	20150	20150	3
356	20241011	142400	90347850	20100	20100	20100	20100	0
357	20241011	142300	90347850	20100	20100	20100	20100	0
358	20241011	142200	90347850	20100	20100	20100	20100	0
359	20241011	142100	90347850	20100	20100	20100	20100	0
360	20241011	142000	90347850	20100	20100	20100	20100	0
361	20241011	141900	90347850	20100	20100	20100	20100	0
362	20241011	141800	90347850	20100	20100	20100	20100	0
363	20241011	141700	90347850	20100	20100	20100	20100	0
364	20241011	141600	90347850	20100	20100	20100	20100	0
365	20241011	141500	90347850	20100	20100	20100	20100	0
366	20241011	141400	90347850	20100	20100	20100	20100	0
367	20241011	141300	90347850	20100	20100	20100	20100	0
368	20241011	141200	90347850	20100	20100	20100	20100	0
369	20241011	141100	90347850	20100	20100	20100	20100	0
370	20241011	141000	90347850	20100	20100	20100	20100	0
371	20241011	140900	90347850	20100	20100	20100	20100	0
372	20241011	140800	90347850	20100	20100	20100	20100	0
373	20241011	140700	90347850	20100	20100	20100	20100	0
374	20241011	140600	90347850	20100	20100	20100	20100	3
375	20241011	140500	90287550	20150	20150	20150	20150	0
376	20241011	140400	90287550	20150	20150	20150	20150	0
377	20241011	140300	90287550	20150	20150	20150	20150	0
378	20241011	140200	90287550	20150	20150	20150	20150	0
379	20241011	140100	90287550	20150	20150	20150	20150	0
380	20241011	140000	90287550	20150	20150	20150	20150	0
381	20241011	135900	90287550	20150	20150	20150	20150	0
382	20241011	135800	90287550	20150	20150	20150	20150	0
383	20241011	135700	90287550	20150	20150	20150	20150	0
384	20241011	135600	90287550	20150	20150	20150	20150	0
385	20241011	135500	90287550	20150	20150	20150	20150	0
386	20241011	135400	90287550	20150	20150	20150	20150	0
387	20241011	135300	90287550	20150	20150	20150	20150	0
388	20241011	135200	90287550	20150	20150	20150	20150	0
389	20241011	135100	90287550	20150	20150	20150	20150	6
390	20241011	135000	90166650	20150	20150	20150	20150	0
391	20241011	134900	90166650	20150	20150	20150	20150	0
392	20241011	134800	90166650	20150	20150	20150	20150	0
393	20241011	134700	90166650	20150	20150	20150	20150	0
394	20241011	134600	90166650	20150	20150	20150	20150	0
395	20241011	134500	90166650	20150	20150	20150	20150	0
396	20241011	134400	90166650	20150	20150	20150	20150	0
397	20241011	134300	90166650	20150	20150	20150	20150	0
398	20241011	134200	90166650	20150	20150	20150	20150	0
399	20241011	134100	90166650	20150	20150	20150	20150	0
400	20241011	134000	90166650	20150	20150	20150	20150	0
401	20241011	133900	90166650	20150	20150	20150	20150	0
402	20241011	133800	90166650	20150	20150	20150	20150	5
403	20241011	133700	90065900	20150	20150	20150	20150	0
404	20241011	133600	90065900	20150	20200	20200	20150	87
405	20241011	133500	88312650	20200	20200	20200	20200	0
406	20241011	133400	88312650	20200	20200	20200	20200	0
407	20241011	133300	88312650	20200	20200	20200	20200	0
408	20241011	133200	88312650	20200	20200	20200	20200	0
409	20241011	133100	88312650	20200	20200	20200	20200	0
410	20241011	133000	88312650	20200	20200	20200	20200	0
411	20241011	132900	88312650	20200	20200	20200	20200	0
412	20241011	132800	88312650	20200	20200	20200	20200	0
413	20241011	132700	88312650	20200	20200	20200	20200	0
414	20241011	132600	88312650	20200	20200	20200	20200	0
415	20241011	132500	88312650	20200	20200	20200	20200	0
416	20241011	132400	88312650	20200	20200	20200	20200	0
417	20241011	132300	88312650	20200	20200	20200	20200	0
418	20241011	132200	88312650	20200	20200	20200	20200	0
419	20241011	132100	88312650	20200	20200	20200	20200	0
420	20241011	132000	88312650	20200	20200	20200	20200	0
421	20241011	131900	88312650	20200	20200	20200	20200	0
422	20241011	131800	88312650	20200	20200	20200	20200	0
423	20241011	131700	88312650	20200	20200	20200	20200	0
424	20241011	131600	88312650	20200	20200	20200	20200	0
425	20241011	131500	88312650	20200	20200	20200	20200	0
426	20241011	131400	88312650	20200	20200	20200	20200	0
427	20241011	131300	88312650	20200	20200	20200	20200	0
428	20241011	131200	88312650	20200	20200	20200	20200	0
429	20241011	131100	88312650	20200	20200	20200	20200	0
430	20241011	131000	88312650	20200	20200	20200	20200	0
431	20241011	130900	88312650	20200	20200	20200	20200	0
432	20241011	130800	88312650	20200	20200	20200	20200	0
433	20241011	130700	88312650	20200	20200	20200	20200	0
434	20241011	130600	88312650	20200	20200	20200	20200	0
435	20241011	130500	88312650	20200	20200	20200	20200	0
436	20241011	130400	88312650	20200	20200	20200	20200	0
437	20241011	130300	88312650	20200	20200	20200	20200	0
438	20241011	130200	88312650	20200	20200	20200	20200	0
439	20241011	130100	88312650	20200	20200	20200	20200	0
440	20241011	130000	88312650	20200	20200	20200	20200	0
441	20241011	125900	88312650	20200	20200	20200	20200	0
442	20241011	125800	88312650	20200	20200	20200	20200	0
443	20241011	125700	88312650	20200	20200	20200	20200	0
444	20241011	125600	88312650	20200	20200	20200	20200	0
445	20241011	125500	88312650	20200	20200	20200	20200	0
446	20241011	125400	88312650	20200	20200	20200	20200	0
447	20241011	125300	88312650	20200	20200	20200	20200	0
448	20241011	125200	88312650	20200	20200	20200	20200	100
449	20241011	125100	86292650	20150	20150	20150	20150	12
450	20241011	125000	86050850	20150	20150	20150	20150	97
451	20241011	124900	84096300	20000	20000	20000	20000	0
452	20241011	124800	84096300	20000	20000	20000	20000	0
453	20241011	124700	84096300	20000	20050	20050	20000	16
454	20241011	124600	83775800	20050	20050	20050	20050	0
455	20241011	124500	83775800	20050	20050	20050	20050	0
456	20241011	124400	83775800	20050	20050	20050	20050	0
457	20241011	124300	83775800	20050	20050	20050	20050	0
458	20241011	124200	83775800	20050	20050	20050	20050	0
459	20241011	124100	83775800	20050	20050	20050	20050	0
460	20241011	124000	83775800	20050	20000	20050	20000	68
461	20241011	123900	82412550	20050	20050	20050	20050	137
462	20241011	123800	79665700	20050	20050	20050	20050	0
463	20241011	123700	79665700	20050	20050	20050	20050	0
464	20241011	123600	79665700	20050	20050	20050	20050	0
465	20241011	123500	79665700	20050	20050	20050	20050	0
466	20241011	123400	79665700	20050	20050	20050	20050	0
467	20241011	123300	79665700	20050	20050	20050	20050	0
468	20241011	123200	79665700	20050	20100	20100	20050	164
469	20241011	123100	76376450	20050	20050	20050	20050	0
470	20241011	123000	76376450	20050	20050	20050	20050	0
471	20241011	122900	76376450	20050	20050	20050	20050	0
472	20241011	122800	76376450	20050	20050	20050	20050	0
473	20241011	122700	76376450	20050	20050	20050	20050	0
474	20241011	122600	76376450	20050	20050	20050	20050	0
475	20241011	122500	76376450	20050	20050	20050	20050	0
476	20241011	122400	76376450	20050	20050	20050	20050	0
477	20241011	122300	76376450	20050	20050	20050	20050	0
478	20241011	122200	76376450	20050	20050	20050	20050	0
479	20241011	122100	76376450	20050	20050	20050	20050	0
480	20241011	122000	76376450	20050	20050	20050	20050	0
481	20241011	121900	76376450	20050	20050	20050	20050	0
482	20241011	121800	76376450	20050	20050	20050	20050	0
483	20241011	121700	76376450	20050	20050	20050	20050	0
484	20241011	121600	76376450	20050	20050	20050	20050	0
485	20241011	121500	76376450	20050	20050	20050	20050	0
486	20241011	121400	76376450	20050	20050	20050	20050	0
487	20241011	121300	76376450	20050	20050	20050	20050	0
488	20241011	121200	76376450	20050	20050	20050	20050	0
489	20241011	121100	76376450	20050	20050	20050	20050	0
490	20241011	121000	76376450	20050	20050	20050	20050	0
491	20241011	120900	76376450	20050	20050	20050	20050	0
492	20241011	120800	76376450	20050	20050	20050	20050	0
493	20241011	120700	76376450	20050	20050	20050	20050	5
494	20241011	120600	76276200	20100	20100	20100	20100	0
495	20241011	120500	76276200	20100	20100	20100	20100	0
496	20241011	120400	76276200	20100	20100	20100	20100	3
497	20241011	120300	76215900	20100	20100	20100	20100	1
498	20241011	120200	76195800	20100	20100	20100	20100	0
499	20241011	120100	76195800	20100	20100	20100	20100	0
500	20241011	120000	76195800	20100	20100	20100	20100	0
501	20241011	115900	76195800	20100	20100	20100	20100	0
502	20241011	115800	76195800	20100	20100	20100	20100	0
503	20241011	115700	76195800	20100	20100	20100	20100	102
504	20241011	115600	74145600	20050	20050	20050	20050	0
505	20241011	115500	74145600	20050	20050	20050	20050	1
506	20241011	115400	74125550	20050	20050	20050	20050	3
507	20241011	115300	74065400	20000	20000	20000	20000	0
508	20241011	115200	74065400	20000	20000	20000	20000	0
509	20241011	115100	74065400	20000	20000	20000	20000	0
510	20241011	115000	74065400	20000	20000	20000	20000	0
511	20241011	114900	74065400	20000	20000	20000	20000	0
512	20241011	114800	74065400	20000	20000	20000	20000	0
513	20241011	114700	74065400	20000	20000	20000	20000	0
514	20241011	114600	74065400	20000	20100	20100	20000	1839
515	20241011	114500	37242950	20100	20100	20100	20100	0
516	20241011	114400	37242950	20100	20100	20100	20100	0
517	20241011	114300	37242950	20100	20100	20100	20100	0
518	20241011	114200	37242950	20100	20100	20100	20100	0
519	20241011	114100	37242950	20100	20100	20100	20100	0
520	20241011	114000	37242950	20100	20100	20100	20100	100
521	20241011	113900	35232950	20100	20100	20100	20100	1
522	20241011	113800	35212850	20150	20150	20150	20150	25
523	20241011	113700	34709100	20200	20200	20200	20200	0
524	20241011	113600	34709100	20200	20200	20200	20200	0
525	20241011	113500	34709100	20200	20200	20200	20200	0
526	20241011	113400	34709100	20200	20200	20200	20200	0
527	20241011	113300	34709100	20200	20200	20200	20200	0
528	20241011	113200	34709100	20200	20200	20200	20200	0
529	20241011	113100	34709100	20200	20200	20200	20200	20
530	20241011	113000	34305100	20200	20200	20200	20200	0
531	20241011	112900	34305100	20200	20200	20200	20200	0
532	20241011	112800	34305100	20200	20200	20200	20200	0
533	20241011	112700	34305100	20200	20200	20200	20200	0
534	20241011	112600	34305100	20200	20200	20200	20200	0
535	20241011	112500	34305100	20200	20200	20200	20200	0
536	20241011	112400	34305100	20200	20200	20200	20200	0
537	20241011	112300	34305100	20200	20200	20200	20200	0
538	20241011	112200	34305100	20200	20200	20200	20200	0
539	20241011	112100	34305100	20200	20200	20200	20200	0
540	20241011	112000	34305100	20200	20200	20200	20200	0
541	20241011	111900	34305100	20200	20200	20200	20200	0
542	20241011	111800	34305100	20200	20200	20200	20200	0
543	20241011	111700	34305100	20200	20200	20200	20200	0
544	20241011	111600	34305100	20200	20200	20200	20200	1
545	20241011	111500	34284900	20150	20150	20150	20150	0
546	20241011	111400	34284900	20150	20150	20150	20150	0
547	20241011	111300	34284900	20150	20150	20150	20150	0
548	20241011	111200	34284900	20150	20150	20150	20150	0
549	20241011	111100	34284900	20150	20150	20150	20150	0
550	20241011	111000	34284900	20150	20150	20150	20150	0
551	20241011	110900	34284900	20150	20150	20150	20150	0
552	20241011	110800	34284900	20150	20150	20150	20150	0
553	20241011	110700	34284900	20150	20150	20150	20150	0
554	20241011	110600	34284900	20150	20150	20150	20150	0
555	20241011	110500	34284900	20150	20150	20150	20150	0
556	20241011	110400	34284900	20150	20150	20150	20150	0
557	20241011	110300	34284900	20150	20150	20150	20150	0
558	20241011	110200	34284900	20150	20150	20150	20150	0
559	20241011	110100	34284900	20150	20150	20150	20150	0
560	20241011	110000	34284900	20150	20150	20150	20150	3
561	20241011	105900	34224450	20100	20100	20100	20100	0
562	20241011	105800	34224450	20100	20100	20100	20100	0
563	20241011	105700	34224450	20100	20100	20100	20100	0
564	20241011	105600	34224450	20100	20100	20100	20100	0
565	20241011	105500	34224450	20100	20100	20100	20100	0
566	20241011	105400	34224450	20100	20100	20100	20100	503
567	20241011	105300	24114150	20100	20150	20150	20100	72
568	20241011	105200	22663400	20150	20150	20150	20150	0
569	20241011	105100	22663400	20150	20150	20150	20150	0
570	20241011	105000	22663400	20150	20150	20150	20150	0
571	20241011	104900	22663400	20150	20150	20150	20150	0
572	20241011	104800	22663400	20150	20200	20200	20150	309
573	20241011	104700	16436650	20200	20200	20200	20200	0
574	20241011	104600	16436650	20200	20200	20200	20200	0
575	20241011	104500	16436650	20200	20200	20200	20200	0
576	20241011	104400	16436650	20200	20200	20200	20200	0
577	20241011	104300	16436650	20200	20200	20200	20200	0
578	20241011	104200	16436650	20200	20200	20200	20200	0
579	20241011	104100	16436650	20200	20200	20200	20200	0
580	20241011	104000	16436650	20200	20200	20200	20200	0
581	20241011	103900	16436650	20200	20200	20200	20200	29
582	20241011	103800	15850850	20200	20200	20200	20200	0
583	20241011	103700	15850850	20200	20200	20200	20200	0
584	20241011	103600	15850850	20200	20200	20200	20200	0
585	20241011	103500	15850850	20200	20200	20200	20200	0
586	20241011	103400	15850850	20200	20200	20200	20200	0
587	20241011	103300	15850850	20200	20200	20200	20200	0
588	20241011	103200	15850850	20200	20200	20200	20200	0
589	20241011	103100	15850850	20200	20200	20200	20200	0
590	20241011	103000	15850850	20200	20200	20200	20200	0
591	20241011	102900	15850850	20200	20200	20200	20200	0
592	20241011	102800	15850850	20200	20200	20200	20200	0
593	20241011	102700	15850850	20200	20200	20200	20200	0
594	20241011	102600	15850850	20200	20200	20200	20200	0
595	20241011	102500	15850850	20200	20200	20200	20200	0
596	20241011	102400	15850850	20200	20200	20200	20200	0
597	20241011	102300	15850850	20200	20200	20200	20200	100
598	20241011	102200	13830850	20300	20300	20300	20300	0
599	20241011	102100	13830850	20300	20300	20300	20300	0
600	20241011	102000	13830850	20300	20300	20300	20300	0
601	20241011	101900	13830850	20300	20300	20300	20300	0
602	20241011	101800	13830850	20300	20300	20300	20300	5
603	20241011	101700	13729350	20200	20200	20200	20200	0
604	20241011	101600	13729350	20200	20200	20200	20200	0
605	20241011	101500	13729350	20200	20200	20200	20200	0
606	20241011	101400	13729350	20200	20200	20200	20200	0
607	20241011	101300	13729350	20200	20200	20200	20200	0
608	20241011	101200	13729350	20200	20200	20200	20200	0
609	20241011	101100	13729350	20200	20200	20200	20200	100
610	20241011	101000	11709350	20250	20250	20250	20250	0
611	20241011	100900	11709350	20250	20250	20250	20250	0
612	20241011	100800	11709350	20250	20250	20250	20250	0
613	20241011	100700	11709350	20250	20250	20250	20250	0
614	20241011	100600	11709350	20250	20250	20250	20250	1
615	20241011	100500	11689100	20350	20350	20350	20350	0
616	20241011	100400	11689100	20350	20350	20350	20350	0
617	20241011	100300	11689100	20350	20350	20350	20350	0
618	20241011	100200	11689100	20350	20350	20350	20350	0
619	20241011	100100	11689100	20350	20350	20350	20350	0
620	20241011	100000	11689100	20350	20350	20350	20350	0
621	20241011	095900	11689100	20350	20350	20350	20350	0
622	20241011	095800	11689100	20350	20350	20350	20350	0
623	20241011	095700	11689100	20350	20350	20350	20350	0
624	20241011	095600	11689100	20350	20200	20350	20200	415
625	20241011	095500	3275950	20250	20250	20250	20250	0
626	20241011	095400	3275950	20250	20250	20250	20250	0
627	20241011	095300	3275950	20250	20250	20250	20250	0
628	20241011	095200	3275950	20250	20250	20250	20250	0
629	20241011	095100	3275950	20250	20250	20250	20250	0
630	20241011	095000	3275950	20250	20250	20250	20250	0
631	20241011	094900	3275950	20250	20250	20250	20250	0
632	20241011	094800	3275950	20250	20250	20250	20250	0
633	20241011	094700	3275950	20250	20250	20250	20250	0
634	20241011	094600	3275950	20250	20250	20250	20250	0
635	20241011	094500	3275950	20250	20250	20250	20250	0
636	20241011	094400	3275950	20250	20250	20250	20250	0
637	20241011	094300	3275950	20250	20250	20250	20250	0
638	20241011	094200	3275950	20250	20250	20250	20250	0
639	20241011	094100	3275950	20250	20250	20250	20250	0
640	20241011	094000	3275950	20250	20250	20250	20250	0
641	20241011	093900	3275950	20250	20250	20250	20250	5
642	20241011	093800	3174700	20250	20250	20250	20250	0
643	20241011	093700	3174700	20250	20250	20250	20250	0
644	20241011	093600	3174700	20250	20250	20250	20250	0
645	20241011	093500	3174700	20250	20250	20250	20250	0
646	20241011	093400	3174700	20250	20250	20250	20250	0
647	20241011	093300	3174700	20250	20250	20250	20250	0
648	20241011	093200	3174700	20250	20250	20250	20250	2
649	20241011	093100	3134200	20250	20250	20250	20250	0
650	20241011	093000	3134200	20250	20250	20250	20250	0
651	20241011	092900	3134200	20250	20250	20250	20250	0
652	20241011	092800	3134200	20250	20250	20250	20250	0
653	20241011	092700	3134200	20250	20250	20250	20250	0
654	20241011	092600	3134200	20250	20250	20250	20250	0
655	20241011	092500	3134200	20250	20250	20250	20250	0
656	20241011	092400	3134200	20250	20250	20250	20250	0
657	20241011	092300	3134200	20250	20250	20250	20250	0
658	20241011	092200	3134200	20250	20250	20250	20250	0
659	20241011	092100	3134200	20250	20250	20250	20250	2
660	20241011	092000	3093700	20200	20200	20200	20200	0
661	20241011	091900	3093700	20200	20200	20200	20200	50
662	20241011	091800	2083700	20300	20300	20300	20300	1
663	20241011	091700	2063400	20200	20200	20200	20200	0
664	20241011	091600	2063400	20200	20200	20200	20200	0
665	20241011	091500	2063400	20200	20200	20200	20200	0
666	20241011	091400	2063400	20200	20200	20200	20200	50
667	20241011	091300	1053400	20300	20300	20300	20300	0
668	20241011	091200	1053400	20300	20300	20300	20300	0
669	20241011	091100	1053400	20300	20300	20300	20300	0
670	20241011	091000	1053400	20300	20300	20300	20300	0
671	20241011	090900	1053400	20300	20300	20300	20300	0
672	20241011	090800	1053400	20300	20300	20300	20300	3
673	20241011	090700	992500	20300	20300	20300	20300	4
674	20241011	090600	911300	20300	20300	20300	20300	0
675	20241011	090500	911300	20300	20300	20300	20300	4
676	20241011	090400	830100	20200	20200	20200	20200	0
677	20241011	090300	830100	20200	20200	20200	20200	0
678	20241011	090200	830100	20200	20200	20200	20200	0
679	20241011	090100	830100	20200	20200	20200	20200	7
680	20241011	090000	688700	20300	20250	20300	20250	34