KissMeData/099750/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201100	120034070	16680	16680	16680	16680	70
3	20241022	201000	120034070	16680	16680	16680	16680	0
4	20241022	200900	120034070	16680	16680	16680	16680	0
5	20241022	200800	120034070	16680	16680	16680	16680	0
6	20241022	200700	120034070	16680	16680	16680	16680	0
7	20241022	200600	120034070	16680	16680	16680	16680	0
8	20241022	200500	120034070	16680	16680	16680	16680	0
9	20241022	200400	120034070	16680	16680	16680	16680	0
10	20241022	200300	120034070	16680	16680	16680	16680	0
11	20241022	200200	120034070	16680	16680	16680	16680	0
12	20241022	200100	120034070	16680	16680	16680	16680	0
13	20241022	200000	120034070	16680	16680	16680	16680	0
14	20241022	195900	120034070	16680	16680	16680	16680	0
15	20241022	195800	120034070	16680	16680	16680	16680	0
16	20241022	195700	120034070	16680	16680	16680	16680	0
17	20241022	195600	120034070	16680	16680	16680	16680	0
18	20241022	195500	120034070	16680	16680	16680	16680	0
19	20241022	195400	120034070	16680	16680	16680	16680	0
20	20241022	195300	120034070	16680	16680	16680	16680	0
21	20241022	195200	120034070	16680	16680	16680	16680	0
22	20241022	195100	120034070	16680	16680	16680	16680	0
23	20241022	195000	120034070	16680	16680	16680	16680	0
24	20241022	194900	120034070	16680	16680	16680	16680	0
25	20241022	194800	120034070	16680	16680	16680	16680	0
26	20241022	194700	120034070	16680	16680	16680	16680	0
27	20241022	194600	120034070	16680	16680	16680	16680	0
28	20241022	194500	120034070	16680	16680	16680	16680	0
29	20241022	194400	120034070	16680	16680	16680	16680	0
30	20241022	194300	120034070	16680	16680	16680	16680	0
31	20241022	194200	120034070	16680	16680	16680	16680	0
32	20241022	194100	120034070	16680	16680	16680	16680	70
33	20241022	194000	120034070	16680	16680	16680	16680	0
34	20241022	193900	120034070	16680	16680	16680	16680	0
35	20241022	193800	120034070	16680	16680	16680	16680	0
36	20241022	193700	120034070	16680	16680	16680	16680	0
37	20241022	193600	120034070	16680	16680	16680	16680	0
38	20241022	193500	120034070	16680	16680	16680	16680	0
39	20241022	193400	120034070	16680	16680	16680	16680	0
40	20241022	193300	120034070	16680	16680	16680	16680	0
41	20241022	193200	120034070	16680	16680	16680	16680	0
42	20241022	193100	120034070	16680	16680	16680	16680	0
43	20241022	193000	120034070	16680	16680	16680	16680	0
44	20241022	192900	120034070	16680	16680	16680	16680	0
45	20241022	192800	120034070	16680	16680	16680	16680	0
46	20241022	192700	120034070	16680	16680	16680	16680	0
47	20241022	192600	120034070	16680	16680	16680	16680	0
48	20241022	192500	120034070	16680	16680	16680	16680	0
49	20241022	192400	120034070	16680	16680	16680	16680	0
50	20241022	192300	120034070	16680	16680	16680	16680	0
51	20241022	192200	120034070	16680	16680	16680	16680	0
52	20241022	192100	120034070	16680	16680	16680	16680	0
53	20241022	192000	120034070	16680	16680	16680	16680	0
54	20241022	191900	120034070	16680	16680	16680	16680	0
55	20241022	191800	120034070	16680	16680	16680	16680	0
56	20241022	191700	120034070	16680	16680	16680	16680	0
57	20241022	191600	120034070	16680	16680	16680	16680	0
58	20241022	191500	120034070	16680	16680	16680	16680	0
59	20241022	191400	120034070	16680	16680	16680	16680	0
60	20241022	191300	120034070	16680	16680	16680	16680	0
61	20241022	191200	120034070	16680	16680	16680	16680	0
62	20241022	191100	120034070	16680	16680	16680	16680	70
63	20241022	191000	120034070	16680	16680	16680	16680	0
64	20241022	190900	120034070	16680	16680	16680	16680	0
65	20241022	190800	120034070	16680	16680	16680	16680	0
66	20241022	190700	120034070	16680	16680	16680	16680	0
67	20241022	190600	120034070	16680	16680	16680	16680	0
68	20241022	190500	120034070	16680	16680	16680	16680	0
69	20241022	190400	120034070	16680	16680	16680	16680	0
70	20241022	190300	120034070	16680	16680	16680	16680	0
71	20241022	190200	120034070	16680	16680	16680	16680	0
72	20241022	190100	120034070	16680	16680	16680	16680	0
73	20241022	190000	120034070	16680	16680	16680	16680	0
74	20241022	185900	120034070	16680	16680	16680	16680	0
75	20241022	185800	120034070	16680	16680	16680	16680	0
76	20241022	185700	120034070	16680	16680	16680	16680	0
77	20241022	185600	120034070	16680	16680	16680	16680	0
78	20241022	185500	120034070	16680	16680	16680	16680	0
79	20241022	185400	120034070	16680	16680	16680	16680	0
80	20241022	185300	120034070	16680	16680	16680	16680	0
81	20241022	185200	120034070	16680	16680	16680	16680	0
82	20241022	185100	120034070	16680	16680	16680	16680	0
83	20241022	185000	120034070	16680	16680	16680	16680	0
84	20241022	184900	120034070	16680	16680	16680	16680	0
85	20241022	184800	120034070	16680	16680	16680	16680	0
86	20241022	184700	120034070	16680	16680	16680	16680	0
87	20241022	184600	120034070	16680	16680	16680	16680	0
88	20241022	184500	120034070	16680	16680	16680	16680	0
89	20241022	184400	120034070	16680	16680	16680	16680	0
90	20241022	184300	120034070	16680	16680	16680	16680	0
91	20241022	184200	120034070	16680	16680	16680	16680	0
92	20241022	184100	120034070	16680	16680	16680	16680	70
93	20241022	184000	120034070	16680	16680	16680	16680	0
94	20241022	183900	120034070	16680	16680	16680	16680	0
95	20241022	183800	120034070	16680	16680	16680	16680	0
96	20241022	183700	120034070	16680	16680	16680	16680	0
97	20241022	183600	120034070	16680	16680	16680	16680	0
98	20241022	183500	120034070	16680	16680	16680	16680	0
99	20241022	183400	120034070	16680	16680	16680	16680	0
100	20241022	183300	120034070	16680	16680	16680	16680	0
101	20241022	183200	120034070	16680	16680	16680	16680	0
102	20241022	183100	120034070	16680	16680	16680	16680	0
103	20241022	183000	120034070	16680	16680	16680	16680	0
104	20241022	182900	120034070	16680	16680	16680	16680	0
105	20241022	182800	120034070	16680	16680	16680	16680	0
106	20241022	182700	120034070	16680	16680	16680	16680	0
107	20241022	182600	120034070	16680	16680	16680	16680	0
108	20241022	182500	120034070	16680	16680	16680	16680	0
109	20241022	182400	120034070	16680	16680	16680	16680	0
110	20241022	182300	120034070	16680	16680	16680	16680	0
111	20241022	182200	120034070	16680	16680	16680	16680	0
112	20241022	182100	120034070	16680	16680	16680	16680	0
113	20241022	182000	120034070	16680	16680	16680	16680	0
114	20241022	181900	120034070	16680	16680	16680	16680	0
115	20241022	181800	120034070	16680	16680	16680	16680	0
116	20241022	181700	120034070	16680	16680	16680	16680	0
117	20241022	181600	120034070	16680	16680	16680	16680	0
118	20241022	181500	120034070	16680	16680	16680	16680	0
119	20241022	181400	120034070	16680	16680	16680	16680	0
120	20241022	181300	120034070	16680	16680	16680	16680	0
121	20241022	181200	120034070	16680	16680	16680	16680	0
122	20241022	181100	120034070	16680	16680	16680	16680	70
123	20241022	181000	120034070	16680	16680	16680	16680	0
124	20241022	180900	120034070	16680	16680	16680	16680	0
125	20241022	180800	120034070	16680	16680	16680	16680	0
126	20241022	180700	120034070	16680	16680	16680	16680	0
127	20241022	180600	120034070	16680	16680	16680	16680	0
128	20241022	180500	120034070	16680	16680	16680	16680	0
129	20241022	180400	120034070	16680	16680	16680	16680	0
130	20241022	180300	120034070	16680	16680	16680	16680	0
131	20241022	180200	120034070	16680	16680	16680	16680	0
132	20241022	180100	120034070	16680	16680	16680	16680	0
133	20241022	180000	120034070	16680	16680	16680	16680	0
134	20241022	175900	120034070	16680	16680	16680	16680	0
135	20241022	175800	120034070	16680	16680	16680	16680	0
136	20241022	175700	120034070	16680	16680	16680	16680	0
137	20241022	175600	120034070	16680	16680	16680	16680	0
138	20241022	175500	120034070	16680	16680	16680	16680	0
139	20241022	175400	120034070	16680	16680	16680	16680	0
140	20241022	175300	120034070	16680	16680	16680	16680	0
141	20241022	175200	120034070	16680	16680	16680	16680	0
142	20241022	175100	120034070	16680	16680	16680	16680	0
143	20241022	175000	120034070	16680	16680	16680	16680	0
144	20241022	174900	120034070	16680	16680	16680	16680	0
145	20241022	174800	120034070	16680	16680	16680	16680	0
146	20241022	174700	120034070	16680	16680	16680	16680	0
147	20241022	174600	120034070	16680	16680	16680	16680	0
148	20241022	174500	120034070	16680	16680	16680	16680	0
149	20241022	174400	120034070	16680	16680	16680	16680	0
150	20241022	174300	120034070	16680	16680	16680	16680	0
151	20241022	174200	120034070	16680	16680	16680	16680	0
152	20241022	174100	120034070	16680	16680	16680	16680	70
153	20241022	174000	120034070	16680	16680	16680	16680	0
154	20241022	173900	120034070	16680	16680	16680	16680	0
155	20241022	173800	120034070	16680	16680	16680	16680	0
156	20241022	173700	120034070	16680	16680	16680	16680	0
157	20241022	173600	120034070	16680	16680	16680	16680	0
158	20241022	173500	120034070	16680	16680	16680	16680	0
159	20241022	173400	120034070	16680	16680	16680	16680	0
160	20241022	173300	120034070	16680	16680	16680	16680	0
161	20241022	173200	120034070	16680	16680	16680	16680	0
162	20241022	173100	120034070	16680	16680	16680	16680	0
163	20241022	173000	120034070	16680	16680	16680	16680	0
164	20241022	172900	120034070	16680	16680	16680	16680	0
165	20241022	172800	120034070	16680	16680	16680	16680	0
166	20241022	172700	120034070	16680	16680	16680	16680	0
167	20241022	172600	120034070	16680	16680	16680	16680	0
168	20241022	172500	120034070	16680	16680	16680	16680	0
169	20241022	172400	120034070	16680	16680	16680	16680	0
170	20241022	172300	120034070	16680	16680	16680	16680	0
171	20241022	172200	120034070	16680	16680	16680	16680	0
172	20241022	172100	120034070	16680	16680	16680	16680	0
173	20241022	172000	120034070	16680	16680	16680	16680	0
174	20241022	171900	120034070	16680	16680	16680	16680	0
175	20241022	171800	120034070	16680	16680	16680	16680	0
176	20241022	171700	120034070	16680	16680	16680	16680	0
177	20241022	171600	120034070	16680	16680	16680	16680	0
178	20241022	171500	120034070	16680	16680	16680	16680	0
179	20241022	171400	120034070	16680	16680	16680	16680	0
180	20241022	171300	120034070	16680	16680	16680	16680	0
181	20241022	171200	120034070	16680	16680	16680	16680	0
182	20241022	171100	120034070	16680	16680	16680	16680	70
183	20241022	171000	120034070	16680	16680	16680	16680	0
184	20241022	170900	120034070	16680	16680	16680	16680	0
185	20241022	170800	120034070	16680	16680	16680	16680	0
186	20241022	170700	120034070	16680	16680	16680	16680	0
187	20241022	170600	120034070	16680	16680	16680	16680	0
188	20241022	170500	120034070	16680	16680	16680	16680	0
189	20241022	170400	120034070	16680	16680	16680	16680	0
190	20241022	170300	120034070	16680	16680	16680	16680	0
191	20241022	170200	120034070	16680	16680	16680	16680	0
192	20241022	170100	120034070	16680	16680	16680	16680	0
193	20241022	170000	120034070	16680	16680	16680	16680	0
194	20241022	165900	120034070	16680	16680	16680	16680	0
195	20241022	165800	120034070	16680	16680	16680	16680	0
196	20241022	165700	120034070	16680	16680	16680	16680	0
197	20241022	165600	120034070	16680	16680	16680	16680	0
198	20241022	165500	120034070	16680	16680	16680	16680	0
199	20241022	165400	120034070	16680	16680	16680	16680	0
200	20241022	165300	120034070	16680	16680	16680	16680	0
201	20241022	165200	120034070	16680	16680	16680	16680	0
202	20241022	165100	120034070	16680	16680	16680	16680	0
203	20241022	165000	120034070	16680	16680	16680	16680	0
204	20241022	164900	120034070	16680	16680	16680	16680	0
205	20241022	164800	120034070	16680	16680	16680	16680	0
206	20241022	164700	120034070	16680	16680	16680	16680	0
207	20241022	164600	120034070	16680	16680	16680	16680	0
208	20241022	164500	120034070	16680	16680	16680	16680	0
209	20241022	164400	120034070	16680	16680	16680	16680	0
210	20241022	164300	120034070	16680	16680	16680	16680	0
211	20241022	164200	120034070	16680	16680	16680	16680	0
212	20241022	164100	120034070	16680	16680	16680	16680	70
213	20241022	164000	120034070	16680	16680	16680	16680	0
214	20241022	163900	120034070	16680	16680	16680	16680	0
215	20241022	163800	120034070	16680	16680	16680	16680	0
216	20241022	163700	120034070	16680	16680	16680	16680	0
217	20241022	163600	120034070	16680	16680	16680	16680	0
218	20241022	163500	120034070	16680	16680	16680	16680	0
219	20241022	163400	120034070	16680	16680	16680	16680	0
220	20241022	163300	120034070	16680	16680	16680	16680	0
221	20241022	163200	120034070	16680	16680	16680	16680	0
222	20241022	163100	120034070	16680	16680	16680	16680	0
223	20241022	163000	120034070	16680	16680	16680	16680	0
224	20241022	162900	120034070	16680	16680	16680	16680	0
225	20241022	162800	120034070	16680	16680	16680	16680	0
226	20241022	162700	120034070	16680	16680	16680	16680	0
227	20241022	162600	120034070	16680	16680	16680	16680	0
228	20241022	162500	120034070	16680	16680	16680	16680	0
229	20241022	162400	120034070	16680	16680	16680	16680	0
230	20241022	162300	120034070	16680	16680	16680	16680	0
231	20241022	162200	120034070	16680	16680	16680	16680	0
232	20241022	162100	120034070	16680	16680	16680	16680	0
233	20241022	162000	120034070	16680	16680	16680	16680	0
234	20241022	161900	120034070	16680	16680	16680	16680	0
235	20241022	161800	120034070	16680	16680	16680	16680	0
236	20241022	161700	120034070	16680	16680	16680	16680	0
237	20241022	161600	120034070	16680	16680	16680	16680	0
238	20241022	161500	120034070	16680	16680	16680	16680	0
239	20241022	161400	120034070	16680	16680	16680	16680	0
240	20241022	161300	120034070	16680	16680	16680	16680	0
241	20241022	161200	120034070	16680	16680	16680	16680	0
242	20241022	161100	120034070	16680	16680	16680	16680	70
243	20241022	161000	120034070	16680	16680	16680	16680	0
244	20241022	160900	120034070	16680	16680	16680	16680	0
245	20241022	160800	120034070	16680	16680	16680	16680	0
246	20241022	160700	120034070	16680	16680	16680	16680	0
247	20241022	160600	120034070	16680	16680	16680	16680	0
248	20241022	160500	120034070	16680	16680	16680	16680	0
249	20241022	160400	120034070	16680	16680	16680	16680	0
250	20241022	160300	120034070	16680	16680	16680	16680	0
251	20241022	160200	120034070	16680	16680	16680	16680	0
252	20241022	160100	120034070	16680	16680	16680	16680	0
253	20241022	160000	120034070	16680	16680	16680	16680	0
254	20241022	155900	120034070	16680	16680	16680	16680	0
255	20241022	155800	120034070	16680	16680	16680	16680	0
256	20241022	155700	120034070	16680	16680	16680	16680	0
257	20241022	155600	120034070	16680	16680	16680	16680	0
258	20241022	155500	120034070	16680	16680	16680	16680	0
259	20241022	155400	120034070	16680	16680	16680	16680	0
260	20241022	155300	120034070	16680	16680	16680	16680	0
261	20241022	155200	120034070	16680	16680	16680	16680	0
262	20241022	155100	120034070	16680	16680	16680	16680	0
263	20241022	155000	120034070	16680	16680	16680	16680	0
264	20241022	154900	120034070	16680	16680	16680	16680	0
265	20241022	154800	120034070	16680	16680	16680	16680	0
266	20241022	154700	120034070	16680	16680	16680	16680	0
267	20241022	154600	120034070	16680	16680	16680	16680	0
268	20241022	154500	120034070	16680	16680	16680	16680	0
269	20241022	154400	120034070	16680	16680	16680	16680	0
270	20241022	154300	120034070	16680	16680	16680	16680	0
271	20241022	154200	120034070	16680	16680	16680	16680	0
272	20241022	154100	120034070	16680	16680	16680	16680	70
273	20241022	154000	120034070	16680	16680	16680	16680	0
274	20241022	153900	120034070	16680	16680	16680	16680	0
275	20241022	153800	120034070	16680	16680	16680	16680	0
276	20241022	153700	120034070	16680	16680	16680	16680	0
277	20241022	153600	120034070	16680	16680	16680	16680	0
278	20241022	153500	120034070	16680	16680	16680	16680	0
279	20241022	153400	120034070	16680	16680	16680	16680	0
280	20241022	153300	120034070	16680	16680	16680	16680	0
281	20241022	153200	120034070	16680	16680	16680	16680	0
282	20241022	153100	120034070	16680	16680	16680	16680	0
283	20241022	153000	120034070	16680	16680	16680	16680	70
284	20241022	152900	118866470	16600	16600	16600	16600	0
285	20241022	152800	118866470	16600	16600	16600	16600	0
286	20241022	152700	118866470	16600	16600	16600	16600	0
287	20241022	152600	118866470	16600	16600	16600	16600	0
288	20241022	152500	118866470	16600	16600	16600	16600	0
289	20241022	152400	118866470	16600	16600	16600	16600	0
290	20241022	152300	118866470	16600	16600	16600	16600	0
291	20241022	152200	118866470	16600	16600	16600	16600	0
292	20241022	152100	118866470	16600	16600	16600	16600	0
293	20241022	152000	118866470	16600	16600	16600	16600	0
294	20241022	151900	118866470	16600	16600	16600	16600	19
295	20241022	151800	118551070	16720	16720	16720	16720	0
296	20241022	151700	118551070	16720	16710	16720	16710	100
297	20241022	151600	116879910	16720	16720	16720	16720	0
298	20241022	151500	116879910	16720	16720	16720	16720	0
299	20241022	151400	116879910	16720	16720	16720	16720	0
300	20241022	151300	116879910	16720	16720	16720	16720	1
301	20241022	151200	116863190	16600	16600	16600	16600	0
302	20241022	151100	116863190	16600	16600	16600	16600	697
303	20241022	151000	105292990	16600	16610	16610	16600	224
304	20241022	150900	101574380	16610	16610	16610	16610	0
305	20241022	150800	101574380	16610	16610	16610	16610	0
306	20241022	150700	101574380	16610	16610	16610	16610	0
307	20241022	150600	101574380	16610	16610	16610	16610	0
308	20241022	150500	101574380	16610	16610	16610	16610	1
309	20241022	150400	101557770	16730	16730	16730	16730	0
310	20241022	150300	101557770	16730	16730	16730	16730	1
311	20241022	150200	101541040	16600	16600	16600	16600	0
312	20241022	150100	101541040	16600	16650	16650	16600	250
313	20241022	150000	97390060	16740	16740	16740	16740	1
314	20241022	145900	97373320	16740	16740	16740	16740	0
315	20241022	145800	97373320	16740	16740	16740	16740	0
316	20241022	145700	97373320	16740	16740	16740	16740	0
317	20241022	145600	97373320	16740	16740	16740	16740	0
318	20241022	145500	97373320	16740	16740	16740	16740	0
319	20241022	145400	97373320	16740	16740	16740	16740	0
320	20241022	145300	97373320	16740	16740	16740	16740	0
321	20241022	145200	97373320	16740	16740	16740	16740	1
322	20241022	145100	97356580	16640	16640	16640	16640	10
323	20241022	145000	97190180	16740	16740	16740	16740	0
324	20241022	144900	97190180	16740	16740	16740	16740	0
325	20241022	144800	97190180	16740	16740	16740	16740	0
326	20241022	144700	97190180	16740	16740	16740	16740	0
327	20241022	144600	97190180	16740	16740	16740	16740	0
328	20241022	144500	97190180	16740	16740	16740	16740	0
329	20241022	144400	97190180	16740	16740	16740	16740	0
330	20241022	144300	97190180	16740	16740	16740	16740	0
331	20241022	144200	97190180	16740	16740	16740	16740	0
332	20241022	144100	97190180	16740	16740	16740	16740	0
333	20241022	144000	97190180	16740	16740	16740	16740	0
334	20241022	143900	97190180	16740	16740	16740	16740	0
335	20241022	143800	97190180	16740	16740	16740	16740	0
336	20241022	143700	97190180	16740	16740	16740	16740	0
337	20241022	143600	97190180	16740	16740	16740	16740	0
338	20241022	143500	97190180	16740	16740	16740	16740	0
339	20241022	143400	97190180	16740	16740	16740	16740	0
340	20241022	143300	97190180	16740	16740	16740	16740	0
341	20241022	143200	97190180	16740	16740	16740	16740	0
342	20241022	143100	97190180	16740	16740	16740	16740	0
343	20241022	143000	97190180	16740	16740	16740	16740	0
344	20241022	142900	97190180	16740	16740	16740	16740	0
345	20241022	142800	97190180	16740	16740	16740	16740	0
346	20241022	142700	97190180	16740	16740	16740	16740	0
347	20241022	142600	97190180	16740	16630	16740	16630	2
348	20241022	142500	97156810	16800	16800	16800	16800	0
349	20241022	142400	97156810	16800	16800	16800	16800	0
350	20241022	142300	97156810	16800	16800	16800	16800	0
351	20241022	142200	97156810	16800	16800	16800	16800	0
352	20241022	142100	97156810	16800	16800	16800	16800	0
353	20241022	142000	97156810	16800	16800	16800	16800	5
354	20241022	141900	97072810	16800	16800	16800	16800	0
355	20241022	141800	97072810	16800	16800	16800	16800	0
356	20241022	141700	97072810	16800	16800	16800	16800	0
357	20241022	141600	97072810	16800	16800	16800	16800	0
358	20241022	141500	97072810	16800	16790	16800	16790	490
359	20241022	141400	88840860	16800	16800	16800	16800	0
360	20241022	141300	88840860	16800	16800	16800	16800	0
361	20241022	141200	88840860	16800	16730	16800	16730	100
362	20241022	141100	87166710	16740	16740	16740	16740	0
363	20241022	141000	87166710	16740	16740	16740	16740	0
364	20241022	140900	87166710	16740	16740	16740	16740	0
365	20241022	140800	87166710	16740	16740	16740	16740	1
366	20241022	140700	87149970	16600	16600	16600	16600	0
367	20241022	140600	87149970	16600	16600	16600	16600	0
368	20241022	140500	87149970	16600	16690	16700	16600	441
369	20241022	140400	79786430	16610	16610	16610	16610	0
370	20241022	140300	79786430	16610	16610	16610	16610	0
371	20241022	140200	79786430	16610	16610	16610	16610	0
372	20241022	140100	79786430	16610	16610	16610	16610	0
373	20241022	140000	79786430	16610	16610	16610	16610	1
374	20241022	135900	79769820	16600	16600	16600	16600	0
375	20241022	135800	79769820	16600	16600	16600	16600	0
376	20241022	135700	79769820	16600	16600	16600	16600	0
377	20241022	135600	79769820	16600	16600	16600	16600	0
378	20241022	135500	79769820	16600	16600	16600	16600	0
379	20241022	135400	79769820	16600	16600	16600	16600	10
380	20241022	135300	79603820	16600	16600	16600	16600	0
381	20241022	135200	79603820	16600	16600	16600	16600	0
382	20241022	135100	79603820	16600	16710	16710	16600	911
383	20241022	135000	64427130	16710	16710	16710	16710	0
384	20241022	134900	64427130	16710	16710	16710	16710	0
385	20241022	134800	64427130	16710	16710	16710	16710	0
386	20241022	134700	64427130	16710	16710	16710	16710	0
387	20241022	134600	64427130	16710	16710	16710	16710	0
388	20241022	134500	64427130	16710	16710	16710	16710	0
389	20241022	134400	64427130	16710	16710	16710	16710	0
390	20241022	134300	64427130	16710	16710	16710	16710	0
391	20241022	134200	64427130	16710	16710	16710	16710	0
392	20241022	134100	64427130	16710	16710	16710	16710	0
393	20241022	134000	64427130	16710	16710	16710	16710	0
394	20241022	133900	64427130	16710	16710	16710	16710	10
395	20241022	133800	64260030	16710	16710	16710	16710	0
396	20241022	133700	64260030	16710	16710	16710	16710	0
397	20241022	133600	64260030	16710	16710	16710	16710	0
398	20241022	133500	64260030	16710	16710	16710	16710	0
399	20241022	133400	64260030	16710	16710	16710	16710	0
400	20241022	133300	64260030	16710	16710	16710	16710	0
401	20241022	133200	64260030	16710	16710	16710	16710	0
402	20241022	133100	64260030	16710	16710	16710	16710	0
403	20241022	133000	64260030	16710	16710	16710	16710	0
404	20241022	132900	64260030	16710	16710	16710	16710	0
405	20241022	132800	64260030	16710	16710	16710	16710	3
406	20241022	132700	64209900	16780	16780	16780	16780	0
407	20241022	132600	64209900	16780	16780	16780	16780	0
408	20241022	132500	64209900	16780	16780	16780	16780	0
409	20241022	132400	64209900	16780	16780	16780	16780	0
410	20241022	132300	64209900	16780	16780	16780	16780	0
411	20241022	132200	64209900	16780	16780	16780	16780	0
412	20241022	132100	64209900	16780	16780	16780	16780	0
413	20241022	132000	64209900	16780	16780	16780	16780	0
414	20241022	131900	64209900	16780	16780	16780	16780	0
415	20241022	131800	64209900	16780	16780	16780	16780	0
416	20241022	131700	64209900	16780	16780	16780	16780	0
417	20241022	131600	64209900	16780	16780	16780	16780	0
418	20241022	131500	64209900	16780	16780	16780	16780	0
419	20241022	131400	64209900	16780	16780	16780	16780	1
420	20241022	131300	64193120	16700	16700	16700	16700	0
421	20241022	131200	64193120	16700	16700	16700	16700	0
422	20241022	131100	64193120	16700	16700	16700	16700	0
423	20241022	131000	64193120	16700	16700	16700	16700	0
424	20241022	130900	64193120	16700	16700	16700	16700	0
425	20241022	130800	64193120	16700	16700	16700	16700	0
426	20241022	130700	64193120	16700	16700	16700	16700	0
427	20241022	130600	64193120	16700	16700	16700	16700	0
428	20241022	130500	64193120	16700	16700	16700	16700	0
429	20241022	130400	64193120	16700	16700	16700	16700	0
430	20241022	130300	64193120	16700	16700	16700	16700	0
431	20241022	130200	64193120	16700	16730	16730	16700	136
432	20241022	130100	61921700	16740	16740	16740	16740	10
433	20241022	130000	61754300	16740	16740	16740	16740	0
434	20241022	125900	61754300	16740	16740	16740	16740	0
435	20241022	125800	61754300	16740	16740	16740	16740	0
436	20241022	125700	61754300	16740	16740	16740	16740	0
437	20241022	125600	61754300	16740	16740	16740	16740	0
438	20241022	125500	61754300	16740	16740	16740	16740	0
439	20241022	125400	61754300	16740	16740	16740	16740	0
440	20241022	125300	61754300	16740	16740	16740	16740	0
441	20241022	125200	61754300	16740	16740	16740	16740	0
442	20241022	125100	61754300	16740	16740	16740	16740	0
443	20241022	125000	61754300	16740	16740	16740	16740	0
444	20241022	124900	61754300	16740	16740	16740	16740	0
445	20241022	124800	61754300	16740	16740	16740	16740	0
446	20241022	124700	61754300	16740	16740	16740	16740	0
447	20241022	124600	61754300	16740	16740	16740	16740	0
448	20241022	124500	61754300	16740	16740	16740	16740	0
449	20241022	124400	61754300	16740	16740	16740	16740	0
450	20241022	124300	61754300	16740	16740	16740	16740	0
451	20241022	124200	61754300	16740	16740	16740	16740	0
452	20241022	124100	61754300	16740	16740	16740	16740	0
453	20241022	124000	61754300	16740	16740	16740	16740	0
454	20241022	123900	61754300	16740	16740	16740	16740	0
455	20241022	123800	61754300	16740	16740	16740	16740	0
456	20241022	123700	61754300	16740	16740	16740	16740	0
457	20241022	123600	61754300	16740	16740	16740	16740	0
458	20241022	123500	61754300	16740	16740	16740	16740	0
459	20241022	123400	61754300	16740	16740	16740	16740	0
460	20241022	123300	61754300	16740	16740	16740	16740	0
461	20241022	123200	61754300	16740	16740	16740	16740	0
462	20241022	123100	61754300	16740	16740	16740	16740	0
463	20241022	123000	61754300	16740	16740	16740	16740	0
464	20241022	122900	61754300	16740	16740	16740	16740	0
465	20241022	122800	61754300	16740	16740	16740	16740	1
466	20241022	122700	61737560	16750	16750	16750	16750	0
467	20241022	122600	61737560	16750	16800	16800	16750	3
468	20241022	122500	61687210	16800	16800	16800	16800	0
469	20241022	122400	61687210	16800	16800	16800	16800	0
470	20241022	122300	61687210	16800	16800	16800	16800	0
471	20241022	122200	61687210	16800	16800	16800	16800	0
472	20241022	122100	61687210	16800	16800	16800	16800	0
473	20241022	122000	61687210	16800	16800	16800	16800	0
474	20241022	121900	61687210	16800	16800	16800	16800	0
475	20241022	121800	61687210	16800	16800	16800	16800	0
476	20241022	121700	61687210	16800	16800	16800	16800	0
477	20241022	121600	61687210	16800	16800	16800	16800	0
478	20241022	121500	61687210	16800	16800	16800	16800	0
479	20241022	121400	61687210	16800	16800	16800	16800	0
480	20241022	121300	61687210	16800	16800	16800	16800	0
481	20241022	121200	61687210	16800	16800	16800	16800	0
482	20241022	121100	61687210	16800	16800	16800	16800	0
483	20241022	121000	61687210	16800	16800	16800	16800	0
484	20241022	120900	61687210	16800	16800	16800	16800	0
485	20241022	120800	61687210	16800	16800	16800	16800	0
486	20241022	120700	61687210	16800	16800	16800	16800	0
487	20241022	120600	61687210	16800	16790	16800	16790	15
488	20241022	120500	61435340	16790	16790	16790	16790	6
489	20241022	120400	61334600	16690	16690	16690	16690	0
490	20241022	120300	61334600	16690	16690	16690	16690	0
491	20241022	120200	61334600	16690	16690	16690	16690	0
492	20241022	120100	61334600	16690	16690	16690	16690	0
493	20241022	120000	61334600	16690	16690	16690	16690	0
494	20241022	115900	61334600	16690	16690	16690	16690	0
495	20241022	115800	61334600	16690	16690	16690	16690	0
496	20241022	115700	61334600	16690	16690	16690	16690	0
497	20241022	115600	61334600	16690	16690	16690	16690	0
498	20241022	115500	61334600	16690	16690	16690	16690	0
499	20241022	115400	61334600	16690	16690	16690	16690	0
500	20241022	115300	61334600	16690	16690	16690	16690	0
501	20241022	115200	61334600	16690	16690	16690	16690	0
502	20241022	115100	61334600	16690	16690	16690	16690	0
503	20241022	115000	61334600	16690	16690	16690	16690	0
504	20241022	114900	61334600	16690	16690	16690	16690	6
505	20241022	114800	61234460	16690	16690	16690	16690	10
506	20241022	114700	61067560	16690	16690	16690	16690	10
507	20241022	114600	60900660	16790	16790	16790	16790	0
508	20241022	114500	60900660	16790	16790	16790	16790	0
509	20241022	114400	60900660	16790	16790	16790	16790	1
510	20241022	114300	60883870	16700	16700	16700	16700	36
511	20241022	114200	60282670	16700	16700	16700	16700	0
512	20241022	114100	60282670	16700	16700	16700	16700	0
513	20241022	114000	60282670	16700	16700	16700	16700	0
514	20241022	113900	60282670	16700	16700	16700	16700	0
515	20241022	113800	60282670	16700	16700	16700	16700	0
516	20241022	113700	60282670	16700	16700	16700	16700	0
517	20241022	113600	60282670	16700	16700	16700	16700	0
518	20241022	113500	60282670	16700	16700	16700	16700	0
519	20241022	113400	60282670	16700	16700	16700	16700	0
520	20241022	113300	60282670	16700	16700	16700	16700	0
521	20241022	113200	60282670	16700	16700	16700	16700	0
522	20241022	113100	60282670	16700	16700	16700	16700	100
523	20241022	113000	58612670	16700	16700	16700	16700	0
524	20241022	112900	58612670	16700	16700	16700	16700	0
525	20241022	112800	58612670	16700	16700	16700	16700	0
526	20241022	112700	58612670	16700	16700	16700	16700	0
527	20241022	112600	58612670	16700	16700	16700	16700	0
528	20241022	112500	58612670	16700	16700	16700	16700	0
529	20241022	112400	58612670	16700	16750	16750	16700	520
530	20241022	112300	49922550	16750	16750	16750	16750	1
531	20241022	112200	49905800	16750	16750	16750	16750	0
532	20241022	112100	49905800	16750	16750	16750	16750	0
533	20241022	112000	49905800	16750	16750	16750	16750	0
534	20241022	111900	49905800	16750	16750	16750	16750	0
535	20241022	111800	49905800	16750	16750	16750	16750	21
536	20241022	111700	49554050	16780	16780	16780	16780	0
537	20241022	111600	49554050	16780	16780	16780	16780	0
538	20241022	111500	49554050	16780	16780	16780	16780	0
539	20241022	111400	49554050	16780	16780	16780	16780	0
540	20241022	111300	49554050	16780	16780	16780	16780	0
541	20241022	111200	49554050	16780	16780	16780	16780	0
542	20241022	111100	49554050	16780	16780	16780	16780	0
543	20241022	111000	49554050	16780	16780	16780	16780	0
544	20241022	110900	49554050	16780	16780	16780	16780	0
545	20241022	110800	49554050	16780	16780	16780	16780	0
546	20241022	110700	49554050	16780	16780	16780	16780	0
547	20241022	110600	49554050	16780	16780	16780	16780	0
548	20241022	110500	49554050	16780	16780	16780	16780	0
549	20241022	110400	49554050	16780	16780	16780	16780	0
550	20241022	110300	49554050	16780	16780	16780	16780	0
551	20241022	110200	49554050	16780	16780	16780	16780	0
552	20241022	110100	49554050	16780	16780	16780	16780	0
553	20241022	110000	49554050	16780	16780	16780	16780	0
554	20241022	105900	49554050	16780	16780	16780	16780	0
555	20241022	105800	49554050	16780	16780	16780	16780	0
556	20241022	105700	49554050	16780	16780	16780	16780	0
557	20241022	105600	49554050	16780	16780	16780	16780	0
558	20241022	105500	49554050	16780	16780	16780	16780	180
559	20241022	105400	46533650	16780	16780	16780	16780	0
560	20241022	105300	46533650	16780	16780	16780	16780	0
561	20241022	105200	46533650	16780	16780	16780	16780	100
562	20241022	105100	44855650	16780	16780	16780	16780	0
563	20241022	105000	44855650	16780	16780	16780	16780	0
564	20241022	104900	44855650	16780	16780	16780	16780	0
565	20241022	104800	44855650	16780	16780	16780	16780	0
566	20241022	104700	44855650	16780	16780	16780	16780	1
567	20241022	104600	44838870	16800	16800	16800	16800	0
568	20241022	104500	44838870	16800	16800	16800	16800	0
569	20241022	104400	44838870	16800	16800	16800	16800	0
570	20241022	104300	44838870	16800	16800	16800	16800	0
571	20241022	104200	44838870	16800	16800	16800	16800	0
572	20241022	104100	44838870	16800	16800	16800	16800	500
573	20241022	104000	36438870	16760	16760	16760	16760	0
574	20241022	103900	36438870	16760	16760	16760	16760	0
575	20241022	103800	36438870	16760	16710	16760	16710	95
576	20241022	103700	34847120	16660	16660	16660	16660	1
577	20241022	103600	34830460	16710	16710	16710	16710	0
578	20241022	103500	34830460	16710	16710	16710	16710	80
579	20241022	103400	33493660	16660	16660	16660	16660	0
580	20241022	103300	33493660	16660	16660	16660	16660	0
581	20241022	103200	33493660	16660	16660	16660	16660	0
582	20241022	103100	33493660	16660	16660	16660	16660	0
583	20241022	103000	33493660	16660	16660	16660	16660	0
584	20241022	102900	33493660	16660	16660	16660	16660	0
585	20241022	102800	33493660	16660	16660	16660	16660	0
586	20241022	102700	33493660	16660	16660	16660	16660	0
587	20241022	102600	33493660	16660	16660	16660	16660	0
588	20241022	102500	33493660	16660	16660	16660	16660	0
589	20241022	102400	33493660	16660	16660	16660	16660	0
590	20241022	102300	33493660	16660	16660	16660	16660	1
591	20241022	102200	33477000	16660	16660	16660	16660	0
592	20241022	102100	33477000	16660	16660	16660	16660	0
593	20241022	102000	33477000	16660	16660	16660	16660	100
594	20241022	101900	31811000	16660	16660	16660	16660	0
595	20241022	101800	31811000	16660	16660	16660	16660	0
596	20241022	101700	31811000	16660	16690	16690	16660	438
597	20241022	101600	24501220	16760	16760	16760	16760	0
598	20241022	101500	24501220	16760	16760	16760	16760	0
599	20241022	101400	24501220	16760	16760	16760	16760	0
600	20241022	101300	24501220	16760	16760	16760	16760	0
601	20241022	101200	24501220	16760	16760	16760	16760	0
602	20241022	101100	24501220	16760	16760	16760	16760	1
603	20241022	101000	24484460	16690	16690	16690	16690	125
604	20241022	100900	22398210	16690	16710	16710	16690	323
605	20241022	100800	17006540	16710	16710	16710	16710	2
606	20241022	100700	16973120	16700	16700	16700	16700	0
607	20241022	100600	16973120	16700	16700	16700	16700	100
608	20241022	100500	15303120	16700	16700	16700	16700	0
609	20241022	100400	15303120	16700	16700	16700	16700	50
610	20241022	100300	14468120	16700	16700	16700	16700	0
611	20241022	100200	14468120	16700	16700	16700	16700	0
612	20241022	100100	14468120	16700	16700	16700	16700	0
613	20241022	100000	14468120	16700	16700	16700	16700	0
614	20241022	095900	14468120	16700	16700	16700	16700	0
615	20241022	095800	14468120	16700	16730	16730	16700	400
616	20241022	095700	7779450	16730	16730	16730	16730	0
617	20241022	095600	7779450	16730	16730	16730	16730	0
618	20241022	095500	7779450	16730	16730	16730	16730	0
619	20241022	095400	7779450	16730	16730	16730	16730	1
620	20241022	095300	7762720	16730	16730	16730	16730	1
621	20241022	095200	7745990	16740	16740	16740	16740	1
622	20241022	095100	7729250	16720	16720	16720	16720	2
623	20241022	095000	7695810	16730	16730	16730	16730	26
624	20241022	094900	7260830	16760	16760	16760	16760	0
625	20241022	094800	7260830	16760	16760	16760	16760	0
626	20241022	094700	7260830	16760	16760	16760	16760	0
627	20241022	094600	7260830	16760	16760	16760	16760	0
628	20241022	094500	7260830	16760	16760	16760	16760	1
629	20241022	094400	7244070	16760	16760	16760	16760	0
630	20241022	094300	7244070	16760	16760	16760	16760	0
631	20241022	094200	7244070	16760	16760	16760	16760	0
632	20241022	094100	7244070	16760	16760	16760	16760	0
633	20241022	094000	7244070	16760	16760	16760	16760	9
634	20241022	093900	7093230	16730	16730	16730	16730	0
635	20241022	093800	7093230	16730	16730	16730	16730	0
636	20241022	093700	7093230	16730	16730	16730	16730	0
637	20241022	093600	7093230	16730	16730	16730	16730	0
638	20241022	093500	7093230	16730	16730	16730	16730	0
639	20241022	093400	7093230	16730	16730	16730	16730	0
640	20241022	093300	7093230	16730	16730	16730	16730	10
641	20241022	093200	6925930	16710	16710	16710	16710	0
642	20241022	093100	6925930	16710	16710	16710	16710	0
643	20241022	093000	6925930	16710	16710	16710	16710	0
644	20241022	092900	6925930	16710	16710	16710	16710	0
645	20241022	092800	6925930	16710	16710	16710	16710	0
646	20241022	092700	6925930	16710	16710	16710	16710	0
647	20241022	092600	6925930	16710	16710	16710	16710	0
648	20241022	092500	6925930	16710	16710	16710	16710	1
649	20241022	092400	6909220	16710	16720	16720	16700	32
650	20241022	092300	6374710	16720	16720	16720	16720	20
651	20241022	092200	6040310	16720	16720	16720	16720	0
652	20241022	092100	6040310	16720	16720	16720	16720	0
653	20241022	092000	6040310	16720	16720	16720	16720	0
654	20241022	091900	6040310	16720	16700	16720	16700	90
655	20241022	091800	4536510	16700	16750	16750	16700	99
656	20241022	091700	2881530	16790	16790	16790	16790	1
657	20241022	091600	2864740	16810	16810	16810	16810	95
658	20241022	091500	1267790	16850	16850	16850	16850	1
659	20241022	091400	1250940	16850	16850	16850	16850	0
660	20241022	091300	1250940	16850	16850	16850	16850	0
661	20241022	091200	1250940	16850	16850	16850	16850	0
662	20241022	091100	1250940	16850	16850	16850	16850	0
663	20241022	091000	1250940	16850	16850	16850	16850	20
664	20241022	090900	913940	16880	16880	16880	16880	0
665	20241022	090800	913940	16880	16880	16880	16880	0
666	20241022	090700	913940	16880	16880	16880	16880	0
667	20241022	090600	913940	16880	16880	16880	16880	1
668	20241022	090500	897060	16930	16950	16950	16930	48
669	20241022	090400	84400	16880	16880	16880	16880	0
670	20241022	090300	84400	16880	16880	16880	16880	0
671	20241022	090200	84400	16880	16880	16880	16880	0
672	20241022	090100	84400	16880	16880	16880	16880	3
673	20241022	090000	33760	16880	16880	16880	16880	2