KissMeData/107600/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	201200	156072950	24000	24000	24000	24000	256
3	20241016	201100	156072950	24000	24000	24000	24000	0
4	20241016	201000	156072950	24000	24000	24000	24000	0
5	20241016	200900	156072950	24000	24000	24000	24000	0
6	20241016	200800	156072950	24000	24000	24000	24000	0
7	20241016	200700	156072950	24000	24000	24000	24000	0
8	20241016	200600	156072950	24000	24000	24000	24000	0
9	20241016	200500	156072950	24000	24000	24000	24000	0
10	20241016	200400	156072950	24000	24000	24000	24000	0
11	20241016	200300	156072950	24000	24000	24000	24000	0
12	20241016	200200	156072950	24000	24000	24000	24000	0
13	20241016	200100	156072950	24000	24000	24000	24000	0
14	20241016	200000	156072950	24000	24000	24000	24000	0
15	20241016	195900	156072950	24000	24000	24000	24000	0
16	20241016	195800	156072950	24000	24000	24000	24000	0
17	20241016	195700	156072950	24000	24000	24000	24000	0
18	20241016	195600	156072950	24000	24000	24000	24000	0
19	20241016	195500	156072950	24000	24000	24000	24000	0
20	20241016	195400	156072950	24000	24000	24000	24000	0
21	20241016	195300	156072950	24000	24000	24000	24000	0
22	20241016	195200	156072950	24000	24000	24000	24000	0
23	20241016	195100	156072950	24000	24000	24000	24000	0
24	20241016	195000	156072950	24000	24000	24000	24000	0
25	20241016	194900	156072950	24000	24000	24000	24000	0
26	20241016	194800	156072950	24000	24000	24000	24000	0
27	20241016	194700	156072950	24000	24000	24000	24000	0
28	20241016	194600	156072950	24000	24000	24000	24000	0
29	20241016	194500	156072950	24000	24000	24000	24000	0
30	20241016	194400	156072950	24000	24000	24000	24000	0
31	20241016	194300	156072950	24000	24000	24000	24000	0
32	20241016	194200	156072950	24000	24000	24000	24000	256
33	20241016	194100	156072950	24000	24000	24000	24000	0
34	20241016	194000	156072950	24000	24000	24000	24000	0
35	20241016	193900	156072950	24000	24000	24000	24000	0
36	20241016	193800	156072950	24000	24000	24000	24000	0
37	20241016	193700	156072950	24000	24000	24000	24000	0
38	20241016	193600	156072950	24000	24000	24000	24000	0
39	20241016	193500	156072950	24000	24000	24000	24000	0
40	20241016	193400	156072950	24000	24000	24000	24000	0
41	20241016	193300	156072950	24000	24000	24000	24000	0
42	20241016	193200	156072950	24000	24000	24000	24000	0
43	20241016	193100	156072950	24000	24000	24000	24000	0
44	20241016	193000	156072950	24000	24000	24000	24000	0
45	20241016	192900	156072950	24000	24000	24000	24000	0
46	20241016	192800	156072950	24000	24000	24000	24000	0
47	20241016	192700	156072950	24000	24000	24000	24000	0
48	20241016	192600	156072950	24000	24000	24000	24000	0
49	20241016	192500	156072950	24000	24000	24000	24000	0
50	20241016	192400	156072950	24000	24000	24000	24000	0
51	20241016	192300	156072950	24000	24000	24000	24000	0
52	20241016	192200	156072950	24000	24000	24000	24000	0
53	20241016	192100	156072950	24000	24000	24000	24000	0
54	20241016	192000	156072950	24000	24000	24000	24000	0
55	20241016	191900	156072950	24000	24000	24000	24000	0
56	20241016	191800	156072950	24000	24000	24000	24000	0
57	20241016	191700	156072950	24000	24000	24000	24000	0
58	20241016	191600	156072950	24000	24000	24000	24000	0
59	20241016	191500	156072950	24000	24000	24000	24000	0
60	20241016	191400	156072950	24000	24000	24000	24000	0
61	20241016	191300	156072950	24000	24000	24000	24000	0
62	20241016	191200	156072950	24000	24000	24000	24000	256
63	20241016	191100	156072950	24000	24000	24000	24000	0
64	20241016	191000	156072950	24000	24000	24000	24000	0
65	20241016	190900	156072950	24000	24000	24000	24000	0
66	20241016	190800	156072950	24000	24000	24000	24000	0
67	20241016	190700	156072950	24000	24000	24000	24000	0
68	20241016	190600	156072950	24000	24000	24000	24000	0
69	20241016	190500	156072950	24000	24000	24000	24000	0
70	20241016	190400	156072950	24000	24000	24000	24000	0
71	20241016	190300	156072950	24000	24000	24000	24000	0
72	20241016	190200	156072950	24000	24000	24000	24000	0
73	20241016	190100	156072950	24000	24000	24000	24000	0
74	20241016	190000	156072950	24000	24000	24000	24000	0
75	20241016	185900	156072950	24000	24000	24000	24000	0
76	20241016	185800	156072950	24000	24000	24000	24000	0
77	20241016	185700	156072950	24000	24000	24000	24000	0
78	20241016	185600	156072950	24000	24000	24000	24000	0
79	20241016	185500	156072950	24000	24000	24000	24000	0
80	20241016	185400	156072950	24000	24000	24000	24000	0
81	20241016	185300	156072950	24000	24000	24000	24000	0
82	20241016	185200	156072950	24000	24000	24000	24000	0
83	20241016	185100	156072950	24000	24000	24000	24000	0
84	20241016	185000	156072950	24000	24000	24000	24000	0
85	20241016	184900	156072950	24000	24000	24000	24000	0
86	20241016	184800	156072950	24000	24000	24000	24000	0
87	20241016	184700	156072950	24000	24000	24000	24000	0
88	20241016	184600	156072950	24000	24000	24000	24000	0
89	20241016	184500	156072950	24000	24000	24000	24000	0
90	20241016	184400	156072950	24000	24000	24000	24000	0
91	20241016	184300	156072950	24000	24000	24000	24000	0
92	20241016	184200	156072950	24000	24000	24000	24000	256
93	20241016	184100	156072950	24000	24000	24000	24000	0
94	20241016	184000	156072950	24000	24000	24000	24000	0
95	20241016	183900	156072950	24000	24000	24000	24000	0
96	20241016	183800	156072950	24000	24000	24000	24000	0
97	20241016	183700	156072950	24000	24000	24000	24000	0
98	20241016	183600	156072950	24000	24000	24000	24000	0
99	20241016	183500	156072950	24000	24000	24000	24000	0
100	20241016	183400	156072950	24000	24000	24000	24000	0
101	20241016	183300	156072950	24000	24000	24000	24000	0
102	20241016	183200	156072950	24000	24000	24000	24000	0
103	20241016	183100	156072950	24000	24000	24000	24000	0
104	20241016	183000	156072950	24000	24000	24000	24000	0
105	20241016	182900	156072950	24000	24000	24000	24000	0
106	20241016	182800	156072950	24000	24000	24000	24000	0
107	20241016	182700	156072950	24000	24000	24000	24000	0
108	20241016	182600	156072950	24000	24000	24000	24000	0
109	20241016	182500	156072950	24000	24000	24000	24000	0
110	20241016	182400	156072950	24000	24000	24000	24000	0
111	20241016	182300	156072950	24000	24000	24000	24000	0
112	20241016	182200	156072950	24000	24000	24000	24000	0
113	20241016	182100	156072950	24000	24000	24000	24000	0
114	20241016	182000	156072950	24000	24000	24000	24000	0
115	20241016	181900	156072950	24000	24000	24000	24000	0
116	20241016	181800	156072950	24000	24000	24000	24000	0
117	20241016	181700	156072950	24000	24000	24000	24000	0
118	20241016	181600	156072950	24000	24000	24000	24000	0
119	20241016	181500	156072950	24000	24000	24000	24000	0
120	20241016	181400	156072950	24000	24000	24000	24000	0
121	20241016	181300	156072950	24000	24000	24000	24000	0
122	20241016	181200	156072950	24000	24000	24000	24000	256
123	20241016	181100	156072950	24000	24000	24000	24000	0
124	20241016	181000	156072950	24000	24000	24000	24000	0
125	20241016	180900	156072950	24000	24000	24000	24000	0
126	20241016	180800	156072950	24000	24000	24000	24000	0
127	20241016	180700	156072950	24000	24000	24000	24000	0
128	20241016	180600	156072950	24000	24000	24000	24000	0
129	20241016	180500	156072950	24000	24000	24000	24000	0
130	20241016	180400	156072950	24000	24000	24000	24000	0
131	20241016	180300	156072950	24000	24000	24000	24000	0
132	20241016	180200	156072950	24000	24000	24000	24000	0
133	20241016	180100	156072950	24000	24000	24000	24000	0
134	20241016	180000	156072950	24000	24000	24000	24000	0
135	20241016	175900	156072950	24000	24000	24000	24000	0
136	20241016	175800	156072950	24000	24000	24000	24000	0
137	20241016	175700	156072950	24000	24000	24000	24000	0
138	20241016	175600	156072950	24000	24000	24000	24000	0
139	20241016	175500	156072950	24000	24000	24000	24000	0
140	20241016	175400	156072950	24000	24000	24000	24000	0
141	20241016	175300	156072950	24000	24000	24000	24000	0
142	20241016	175200	156072950	24000	24000	24000	24000	0
143	20241016	175100	156072950	24000	24000	24000	24000	0
144	20241016	175000	156072950	24000	24000	24000	24000	0
145	20241016	174900	156072950	24000	24000	24000	24000	0
146	20241016	174800	156072950	24000	24000	24000	24000	0
147	20241016	174700	156072950	24000	24000	24000	24000	0
148	20241016	174600	156072950	24000	24000	24000	24000	0
149	20241016	174500	156072950	24000	24000	24000	24000	0
150	20241016	174400	156072950	24000	24000	24000	24000	0
151	20241016	174300	156072950	24000	24000	24000	24000	0
152	20241016	174200	156072950	24000	24000	24000	24000	256
153	20241016	174100	156072950	24000	24000	24000	24000	0
154	20241016	174000	156072950	24000	24000	24000	24000	0
155	20241016	173900	156072950	24000	24000	24000	24000	0
156	20241016	173800	156072950	24000	24000	24000	24000	0
157	20241016	173700	156072950	24000	24000	24000	24000	0
158	20241016	173600	156072950	24000	24000	24000	24000	0
159	20241016	173500	156072950	24000	24000	24000	24000	0
160	20241016	173400	156072950	24000	24000	24000	24000	0
161	20241016	173300	156072950	24000	24000	24000	24000	0
162	20241016	173200	156072950	24000	24000	24000	24000	0
163	20241016	173100	156072950	24000	24000	24000	24000	0
164	20241016	173000	156072950	24000	24000	24000	24000	0
165	20241016	172900	156072950	24000	24000	24000	24000	0
166	20241016	172800	156072950	24000	24000	24000	24000	0
167	20241016	172700	156072950	24000	24000	24000	24000	0
168	20241016	172600	156072950	24000	24000	24000	24000	0
169	20241016	172500	156072950	24000	24000	24000	24000	0
170	20241016	172400	156072950	24000	24000	24000	24000	0
171	20241016	172300	156072950	24000	24000	24000	24000	0
172	20241016	172200	156072950	24000	24000	24000	24000	0
173	20241016	172100	156072950	24000	24000	24000	24000	0
174	20241016	172000	156072950	24000	24000	24000	24000	0
175	20241016	171900	156072950	24000	24000	24000	24000	0
176	20241016	171800	156072950	24000	24000	24000	24000	0
177	20241016	171700	156072950	24000	24000	24000	24000	0
178	20241016	171600	156072950	24000	24000	24000	24000	0
179	20241016	171500	156072950	24000	24000	24000	24000	0
180	20241016	171400	156072950	24000	24000	24000	24000	0
181	20241016	171300	156072950	24000	24000	24000	24000	0
182	20241016	171200	156072950	24000	24000	24000	24000	256
183	20241016	171100	156072950	24000	24000	24000	24000	0
184	20241016	171000	156072950	24000	24000	24000	24000	0
185	20241016	170900	156072950	24000	24000	24000	24000	0
186	20241016	170800	156072950	24000	24000	24000	24000	0
187	20241016	170700	156072950	24000	24000	24000	24000	0
188	20241016	170600	156072950	24000	24000	24000	24000	0
189	20241016	170500	156072950	24000	24000	24000	24000	0
190	20241016	170400	156072950	24000	24000	24000	24000	0
191	20241016	170300	156072950	24000	24000	24000	24000	0
192	20241016	170200	156072950	24000	24000	24000	24000	0
193	20241016	170100	156072950	24000	24000	24000	24000	0
194	20241016	170000	156072950	24000	24000	24000	24000	0
195	20241016	165900	156072950	24000	24000	24000	24000	0
196	20241016	165800	156072950	24000	24000	24000	24000	0
197	20241016	165700	156072950	24000	24000	24000	24000	0
198	20241016	165600	156072950	24000	24000	24000	24000	0
199	20241016	165500	156072950	24000	24000	24000	24000	0
200	20241016	165400	156072950	24000	24000	24000	24000	0
201	20241016	165300	156072950	24000	24000	24000	24000	0
202	20241016	165200	156072950	24000	24000	24000	24000	0
203	20241016	165100	156072950	24000	24000	24000	24000	0
204	20241016	165000	156072950	24000	24000	24000	24000	0
205	20241016	164900	156072950	24000	24000	24000	24000	0
206	20241016	164800	156072950	24000	24000	24000	24000	0
207	20241016	164700	156072950	24000	24000	24000	24000	0
208	20241016	164600	156072950	24000	24000	24000	24000	0
209	20241016	164500	156072950	24000	24000	24000	24000	0
210	20241016	164400	156072950	24000	24000	24000	24000	0
211	20241016	164300	156072950	24000	24000	24000	24000	0
212	20241016	164200	156072950	24000	24000	24000	24000	256
213	20241016	164100	156072950	24000	24000	24000	24000	0
214	20241016	164000	156072950	24000	24000	24000	24000	0
215	20241016	163900	156072950	24000	24000	24000	24000	0
216	20241016	163800	156072950	24000	24000	24000	24000	0
217	20241016	163700	156072950	24000	24000	24000	24000	0
218	20241016	163600	156072950	24000	24000	24000	24000	0
219	20241016	163500	156072950	24000	24000	24000	24000	0
220	20241016	163400	156072950	24000	24000	24000	24000	0
221	20241016	163300	156072950	24000	24000	24000	24000	0
222	20241016	163200	156072950	24000	24000	24000	24000	0
223	20241016	163100	156072950	24000	24000	24000	24000	0
224	20241016	163000	156072950	24000	24000	24000	24000	0
225	20241016	162900	156072950	24000	24000	24000	24000	0
226	20241016	162800	156072950	24000	24000	24000	24000	0
227	20241016	162700	156072950	24000	24000	24000	24000	0
228	20241016	162600	156072950	24000	24000	24000	24000	0
229	20241016	162500	156072950	24000	24000	24000	24000	0
230	20241016	162400	156072950	24000	24000	24000	24000	0
231	20241016	162300	156072950	24000	24000	24000	24000	0
232	20241016	162200	156072950	24000	24000	24000	24000	0
233	20241016	162100	156072950	24000	24000	24000	24000	0
234	20241016	162000	156072950	24000	24000	24000	24000	0
235	20241016	161900	156072950	24000	24000	24000	24000	0
236	20241016	161800	156072950	24000	24000	24000	24000	0
237	20241016	161700	156072950	24000	24000	24000	24000	0
238	20241016	161600	156072950	24000	24000	24000	24000	0
239	20241016	161500	156072950	24000	24000	24000	24000	0
240	20241016	161400	156072950	24000	24000	24000	24000	0
241	20241016	161300	156072950	24000	24000	24000	24000	0
242	20241016	161200	156072950	24000	24000	24000	24000	256
243	20241016	161100	156072950	24000	24000	24000	24000	0
244	20241016	161000	156072950	24000	24000	24000	24000	0
245	20241016	160900	156072950	24000	24000	24000	24000	0
246	20241016	160800	156072950	24000	24000	24000	24000	0
247	20241016	160700	156072950	24000	24000	24000	24000	0
248	20241016	160600	156072950	24000	24000	24000	24000	0
249	20241016	160500	156072950	24000	24000	24000	24000	0
250	20241016	160400	156072950	24000	24000	24000	24000	0
251	20241016	160300	156072950	24000	24000	24000	24000	0
252	20241016	160200	156072950	24000	24000	24000	24000	0
253	20241016	160100	156072950	24000	24000	24000	24000	0
254	20241016	160000	156072950	24000	24000	24000	24000	0
255	20241016	155900	156072950	24000	24000	24000	24000	0
256	20241016	155800	156072950	24000	24000	24000	24000	0
257	20241016	155700	156072950	24000	24000	24000	24000	0
258	20241016	155600	156072950	24000	24000	24000	24000	0
259	20241016	155500	156072950	24000	24000	24000	24000	0
260	20241016	155400	156072950	24000	24000	24000	24000	0
261	20241016	155300	156072950	24000	24000	24000	24000	0
262	20241016	155200	156072950	24000	24000	24000	24000	0
263	20241016	155100	156072950	24000	24000	24000	24000	0
264	20241016	155000	156072950	24000	24000	24000	24000	0
265	20241016	154900	156072950	24000	24000	24000	24000	0
266	20241016	154800	156072950	24000	24000	24000	24000	0
267	20241016	154700	156072950	24000	24000	24000	24000	0
268	20241016	154600	156072950	24000	24000	24000	24000	0
269	20241016	154500	156072950	24000	24000	24000	24000	0
270	20241016	154400	156072950	24000	24000	24000	24000	0
271	20241016	154300	156072950	24000	24000	24000	24000	0
272	20241016	154200	156072950	24000	24000	24000	24000	256
273	20241016	154100	156072950	24000	24000	24000	24000	0
274	20241016	154000	156072950	24000	24000	24000	24000	0
275	20241016	153900	156072950	24000	24000	24000	24000	0
276	20241016	153800	156072950	24000	24000	24000	24000	0
277	20241016	153700	156072950	24000	24000	24000	24000	0
278	20241016	153600	156072950	24000	24000	24000	24000	0
279	20241016	153500	156072950	24000	24000	24000	24000	0
280	20241016	153400	156072950	24000	24000	24000	24000	0
281	20241016	153300	156072950	24000	24000	24000	24000	0
282	20241016	153200	156072950	24000	24000	24000	24000	0
283	20241016	153100	156072950	24000	24000	24000	24000	0
284	20241016	153000	156072950	24000	24000	24000	24000	256
285	20241016	152900	149928950	24100	24100	24100	24100	0
286	20241016	152800	149928950	24100	24100	24100	24100	0
287	20241016	152700	149928950	24100	24100	24100	24100	0
288	20241016	152600	149928950	24100	24100	24100	24100	0
289	20241016	152500	149928950	24100	24100	24100	24100	0
290	20241016	152400	149928950	24100	24100	24100	24100	0
291	20241016	152300	149928950	24100	24100	24100	24100	0
292	20241016	152200	149928950	24100	24100	24100	24100	0
293	20241016	152100	149928950	24100	24100	24100	24100	0
294	20241016	152000	149928950	24100	24100	24100	24100	0
295	20241016	151900	149928950	24100	24000	24150	24000	62
296	20241016	151800	148432450	24000	24050	24050	24000	105
297	20241016	151700	145911150	24050	24050	24050	24050	0
298	20241016	151600	145911150	24050	24050	24050	24050	2
299	20241016	151500	145863050	24050	24100	24100	24050	38
300	20241016	151400	144947400	24150	24150	24150	24150	0
301	20241016	151300	144947400	24150	24150	24150	24150	0
302	20241016	151200	144947400	24150	24150	24150	24150	5
303	20241016	151100	144826650	24200	24200	24200	24200	0
304	20241016	151000	144826650	24200	24200	24200	24200	1
305	20241016	150900	144802450	24250	24250	24250	24250	1
306	20241016	150800	144778200	24200	24200	24200	24200	24
307	20241016	150700	144197400	24200	24200	24200	24200	0
308	20241016	150600	144197400	24200	24200	24200	24200	28
309	20241016	150500	143519800	24250	24250	24250	24250	0
310	20241016	150400	143519800	24250	24250	24250	24250	0
311	20241016	150300	143519800	24250	24250	24250	24250	0
312	20241016	150200	143519800	24250	24250	24250	24250	0
313	20241016	150100	143519800	24250	24250	24250	24250	0
314	20241016	150000	143519800	24250	24150	24250	24150	50
315	20241016	145900	142309300	24100	24100	24100	24100	0
316	20241016	145800	142309300	24100	24100	24100	24100	1
317	20241016	145700	142285200	24100	24100	24100	24100	4
318	20241016	145600	142188800	24100	24100	24100	24100	5
319	20241016	145500	142068300	24150	24150	24150	24150	65
320	20241016	145400	140498550	24100	24100	24100	24100	0
321	20241016	145300	140498550	24100	24100	24100	24100	0
322	20241016	145200	140498550	24100	24100	24100	24100	19
323	20241016	145100	140040650	24100	24100	24100	24100	11
324	20241016	145000	139775550	24100	24100	24100	24100	4
325	20241016	144900	139679150	24100	24100	24100	24100	0
326	20241016	144800	139679150	24100	24100	24100	24100	13
327	20241016	144700	139365850	24100	24100	24100	24100	10
328	20241016	144600	139124850	24100	24100	24100	24100	0
329	20241016	144500	139124850	24100	24100	24100	24100	0
330	20241016	144400	139124850	24100	24100	24100	24100	0
331	20241016	144300	139124850	24100	24100	24100	24100	1
332	20241016	144200	139100750	24050	24050	24050	24050	0
333	20241016	144100	139100750	24050	24050	24050	24050	0
334	20241016	144000	139100750	24050	24050	24050	24050	0
335	20241016	143900	139100750	24050	24050	24050	24050	0
336	20241016	143800	139100750	24050	24100	24100	24050	26
337	20241016	143700	138475400	24100	24100	24100	24100	0
338	20241016	143600	138475400	24100	24100	24100	24100	2
339	20241016	143500	138427200	24100	24100	24100	24100	1
340	20241016	143400	138403100	24100	24100	24100	24100	1
341	20241016	143300	138379000	24000	24000	24000	24000	10
342	20241016	143200	138139000	24000	24050	24050	24000	150
343	20241016	143100	134535650	24050	24050	24050	24050	0
344	20241016	143000	134535650	24050	24050	24050	24050	0
345	20241016	142900	134535650	24050	24050	24050	24050	0
346	20241016	142800	134535650	24050	24050	24050	24050	24
347	20241016	142700	133958450	24050	24050	24050	24050	0
348	20241016	142600	133958450	24050	24050	24050	24050	0
349	20241016	142500	133958450	24050	24050	24050	24050	0
350	20241016	142400	133958450	24050	24050	24050	24050	0
351	20241016	142300	133958450	24050	24050	24050	24050	438
352	20241016	142200	123424550	24100	24100	24100	24100	62
353	20241016	142100	121930350	24150	24100	24150	24100	5
354	20241016	142000	121809650	24100	24100	24100	24100	0
355	20241016	141900	121809650	24100	24100	24100	24100	0
356	20241016	141800	121809650	24100	24100	24100	24100	0
357	20241016	141700	121809650	24100	24100	24100	24100	0
358	20241016	141600	121809650	24100	24100	24100	24100	0
359	20241016	141500	121809650	24100	24100	24100	24100	0
360	20241016	141400	121809650	24100	24150	24150	24100	6
361	20241016	141300	121665000	24200	24200	24200	24200	0
362	20241016	141200	121665000	24200	24200	24200	24200	0
363	20241016	141100	121665000	24200	24200	24200	24200	0
364	20241016	141000	121665000	24200	24200	24200	24200	0
365	20241016	140900	121665000	24200	24150	24200	24150	13
366	20241016	140800	121350450	24150	24150	24150	24150	1
367	20241016	140700	121326300	24200	24200	24200	24200	0
368	20241016	140600	121326300	24200	24200	24200	24200	0
369	20241016	140500	121326300	24200	24200	24200	24200	0
370	20241016	140400	121326300	24200	24200	24200	24200	0
371	20241016	140300	121326300	24200	24200	24200	24200	0
372	20241016	140200	121326300	24200	24200	24200	24200	0
373	20241016	140100	121326300	24200	24200	24200	24200	3
374	20241016	140000	121253700	24200	24200	24200	24200	0
375	20241016	135900	121253700	24200	24200	24200	24200	1
376	20241016	135800	121229500	24200	24200	24200	24200	0
377	20241016	135700	121229500	24200	24200	24200	24200	0
378	20241016	135600	121229500	24200	24200	24200	24200	0
379	20241016	135500	121229500	24200	24200	24200	24200	0
380	20241016	135400	121229500	24200	24200	24200	24200	1
381	20241016	135300	121205300	24100	24100	24100	24100	0
382	20241016	135200	121205300	24100	24100	24100	24100	25
383	20241016	135100	120602800	24100	24100	24100	24100	0
384	20241016	135000	120602800	24100	24100	24100	24100	30
385	20241016	134900	119879800	24100	24100	24100	24100	6
386	20241016	134800	119735200	24100	24100	24100	24100	58
387	20241016	134700	118337400	24100	24100	24100	24100	3
388	20241016	134600	118265100	24100	24100	24100	24100	3
389	20241016	134500	118192800	24100	24100	24100	24100	5
390	20241016	134400	118072300	24200	24200	24200	24200	0
391	20241016	134300	118072300	24200	24200	24200	24200	0
392	20241016	134200	118072300	24200	24200	24200	24200	0
393	20241016	134100	118072300	24200	24200	24200	24200	0
394	20241016	134000	118072300	24200	24200	24200	24200	50
395	20241016	133900	116862300	24200	24200	24200	24200	1
396	20241016	133800	116838100	24200	24150	24200	24150	7
397	20241016	133700	116668750	24150	24150	24150	24150	0
398	20241016	133600	116668750	24150	24150	24150	24150	0
399	20241016	133500	116668750	24150	24200	24200	24100	1199
400	20241016	133400	87753550	24300	24300	24300	24300	32
401	20241016	133300	86975950	24350	24350	24350	24350	0
402	20241016	133200	86975950	24350	24350	24350	24350	0
403	20241016	133100	86975950	24350	24350	24350	24350	0
404	20241016	133000	86975950	24350	24350	24350	24350	3
405	20241016	132900	86902900	24350	24350	24350	24350	0
406	20241016	132800	86902900	24350	24350	24350	24350	0
407	20241016	132700	86902900	24350	24350	24350	24350	0
408	20241016	132600	86902900	24350	24350	24350	24350	2
409	20241016	132500	86854200	24300	24300	24300	24300	0
410	20241016	132400	86854200	24300	24300	24300	24300	0
411	20241016	132300	86854200	24300	24300	24300	24300	55
412	20241016	132200	85517700	24300	24300	24300	24300	0
413	20241016	132100	85517700	24300	24300	24300	24300	0
414	20241016	132000	85517700	24300	24300	24300	24300	0
415	20241016	131900	85517700	24300	24300	24300	24300	0
416	20241016	131800	85517700	24300	24300	24300	24300	0
417	20241016	131700	85517700	24300	24300	24300	24300	1
418	20241016	131600	85493400	24300	24300	24300	24300	8
419	20241016	131500	85299000	24300	24300	24300	24300	1
420	20241016	131400	85274700	24300	24300	24300	24300	1
421	20241016	131300	85250400	24250	24250	24250	24250	0
422	20241016	131200	85250400	24250	24250	24250	24250	0
423	20241016	131100	85250400	24250	24250	24250	24250	0
424	20241016	131000	85250400	24250	24250	24250	24250	10
425	20241016	130900	85007900	24250	24250	24250	24250	0
426	20241016	130800	85007900	24250	24250	24250	24250	0
427	20241016	130700	85007900	24250	24250	24250	24250	1
428	20241016	130600	84983650	24250	24250	24250	24250	0
429	20241016	130500	84983650	24250	24250	24250	24250	0
430	20241016	130400	84983650	24250	24250	24250	24250	11
431	20241016	130300	84716900	24200	24200	24200	24200	3
432	20241016	130200	84644300	24200	24200	24200	24200	58
433	20241016	130100	83240700	24200	24200	24200	24200	0
434	20241016	130000	83240700	24200	24200	24200	24200	0
435	20241016	125900	83240700	24200	24200	24200	24200	7
436	20241016	125800	83071300	24200	24200	24200	24200	1
437	20241016	125700	83047100	24200	24200	24200	24200	1
438	20241016	125600	83022900	24200	24200	24200	24200	0
439	20241016	125500	83022900	24200	24200	24200	24200	0
440	20241016	125400	83022900	24200	24200	24200	24200	2
441	20241016	125300	82974500	24200	24200	24200	24200	0
442	20241016	125200	82974500	24200	24200	24200	24200	0
443	20241016	125100	82974500	24200	24200	24200	24200	0
444	20241016	125000	82974500	24200	24200	24200	24200	0
445	20241016	124900	82974500	24200	24200	24200	24200	0
446	20241016	124800	82974500	24200	24200	24200	24200	10
447	20241016	124700	82732500	24150	24150	24150	24150	7
448	20241016	124600	82563450	24150	24150	24150	24150	0
449	20241016	124500	82563450	24150	24150	24150	24150	0
450	20241016	124400	82563450	24150	24150	24150	24150	0
451	20241016	124300	82563450	24150	24150	24150	24150	0
452	20241016	124200	82563450	24150	24150	24150	24150	0
453	20241016	124100	82563450	24150	24150	24150	24150	0
454	20241016	124000	82563450	24150	24150	24150	24150	0
455	20241016	123900	82563450	24150	24150	24150	24150	0
456	20241016	123800	82563450	24150	24150	24150	24150	0
457	20241016	123700	82563450	24150	24150	24150	24150	0
458	20241016	123600	82563450	24150	24150	24150	24150	0
459	20241016	123500	82563450	24150	24150	24150	24150	0
460	20241016	123400	82563450	24150	24150	24150	24150	5
461	20241016	123300	82442700	24150	24150	24150	24150	15
462	20241016	123200	82080450	24150	24150	24150	24150	0
463	20241016	123100	82080450	24150	24150	24150	24150	0
464	20241016	123000	82080450	24150	24150	24150	24150	0
465	20241016	122900	82080450	24150	24150	24150	24150	79
466	20241016	122800	80172600	24200	24200	24200	24200	0
467	20241016	122700	80172600	24200	24200	24200	24200	0
468	20241016	122600	80172600	24200	24200	24200	24200	0
469	20241016	122500	80172600	24200	24200	24200	24200	0
470	20241016	122400	80172600	24200	24200	24200	24200	0
471	20241016	122300	80172600	24200	24200	24200	24200	4
472	20241016	122200	80075800	24200	24200	24200	24200	0
473	20241016	122100	80075800	24200	24200	24200	24200	0
474	20241016	122000	80075800	24200	24200	24200	24200	0
475	20241016	121900	80075800	24200	24200	24200	24200	6
476	20241016	121800	79930600	24200	24200	24200	24200	0
477	20241016	121700	79930600	24200	24200	24200	24200	0
478	20241016	121600	79930600	24200	24200	24200	24200	0
479	20241016	121500	79930600	24200	24200	24200	24200	2
480	20241016	121400	79882200	24250	24250	24250	24250	2
481	20241016	121300	79833700	24200	24200	24200	24200	0
482	20241016	121200	79833700	24200	24200	24200	24200	0
483	20241016	121100	79833700	24200	24200	24200	24200	0
484	20241016	121000	79833700	24200	24200	24200	24200	0
485	20241016	120900	79833700	24200	24200	24200	24200	1
486	20241016	120800	79809500	24150	24150	24150	24150	33
487	20241016	120700	79012550	24150	24150	24150	24150	0
488	20241016	120600	79012550	24150	24150	24150	24150	46
489	20241016	120500	77901650	24150	24150	24150	24150	0
490	20241016	120400	77901650	24150	24150	24150	24150	0
491	20241016	120300	77901650	24150	24150	24150	24150	100
492	20241016	120200	75486650	24200	24200	24200	24200	1
493	20241016	120100	75462450	24200	24200	24200	24200	0
494	20241016	120000	75462450	24200	24200	24200	24200	0
495	20241016	115900	75462450	24200	24200	24200	24200	0
496	20241016	115800	75462450	24200	24250	24250	24200	2
497	20241016	115700	75414000	24150	24150	24150	24150	12
498	20241016	115600	75124200	24150	24150	24150	24150	0
499	20241016	115500	75124200	24150	24150	24150	24150	0
500	20241016	115400	75124200	24150	24150	24150	24150	0
501	20241016	115300	75124200	24150	24150	24150	24150	0
502	20241016	115200	75124200	24150	24150	24150	24150	0
503	20241016	115100	75124200	24150	24150	24150	24150	0
504	20241016	115000	75124200	24150	24150	24150	24150	0
505	20241016	114900	75124200	24150	24150	24150	24150	0
506	20241016	114800	75124200	24150	24150	24150	24150	0
507	20241016	114700	75124200	24150	24150	24150	24150	0
508	20241016	114600	75124200	24150	24150	24150	24150	0
509	20241016	114500	75124200	24150	24150	24150	24150	0
510	20241016	114400	75124200	24150	24150	24150	24150	0
511	20241016	114300	75124200	24150	24150	24150	24150	0
512	20241016	114200	75124200	24150	24150	24150	24150	0
513	20241016	114100	75124200	24150	24150	24150	24150	2
514	20241016	114000	75075900	24150	24150	24150	24150	0
515	20241016	113900	75075900	24150	24150	24150	24150	0
516	20241016	113800	75075900	24150	24150	24150	24150	0
517	20241016	113700	75075900	24150	24150	24150	24150	4
518	20241016	113600	74979300	24200	24200	24200	24200	0
519	20241016	113500	74979300	24200	24200	24200	24200	0
520	20241016	113400	74979300	24200	24200	24200	24200	7
521	20241016	113300	74809900	24250	24250	24250	24250	0
522	20241016	113200	74809900	24250	24250	24250	24250	0
523	20241016	113100	74809900	24250	24250	24250	24250	0
524	20241016	113000	74809900	24250	24250	24250	24250	0
525	20241016	112900	74809900	24250	24250	24250	24250	100
526	20241016	112800	72384900	24300	24200	24300	24200	43
527	20241016	112700	71341800	24200	24200	24200	24200	1
528	20241016	112600	71317600	24200	24200	24200	24200	0
529	20241016	112500	71317600	24200	24200	24200	24200	1
530	20241016	112400	71293400	24200	24200	24200	24200	1
531	20241016	112300	71269200	24200	24200	24200	24200	0
532	20241016	112200	71269200	24200	24200	24200	24200	5
533	20241016	112100	71148200	24150	24150	24150	24150	0
534	20241016	112000	71148200	24150	24150	24150	24150	100
535	20241016	111900	68733200	24150	24150	24150	24150	0
536	20241016	111800	68733200	24150	24150	24150	24150	0
537	20241016	111700	68733200	24150	24150	24150	24150	0
538	20241016	111600	68733200	24150	24150	24150	24150	0
539	20241016	111500	68733200	24150	24150	24150	24150	0
540	20241016	111400	68733200	24150	24150	24150	24150	0
541	20241016	111300	68733200	24150	24150	24150	24150	0
542	20241016	111200	68733200	24150	24150	24150	24150	0
543	20241016	111100	68733200	24150	24150	24150	24150	0
544	20241016	111000	68733200	24150	24150	24150	24150	0
545	20241016	110900	68733200	24150	24150	24150	24150	5
546	20241016	110800	68612450	24200	24200	24200	24200	0
547	20241016	110700	68612450	24200	24200	24200	24200	6
548	20241016	110600	68467250	24300	24300	24300	24300	0
549	20241016	110500	68467250	24300	24300	24300	24300	0
550	20241016	110400	68467250	24300	24300	24300	24300	1
551	20241016	110300	68442950	24200	24200	24200	24200	0
552	20241016	110200	68442950	24200	24250	24250	24200	103
553	20241016	110100	65949500	24300	24350	24350	24300	16
554	20241016	110000	65560600	24400	24400	24400	24400	0
555	20241016	105900	65560600	24400	24400	24400	24400	31
556	20241016	105800	64804200	24400	24400	24400	24400	0
557	20241016	105700	64804200	24400	24400	24400	24400	0
558	20241016	105600	64804200	24400	24400	24400	24400	7
559	20241016	105500	64633400	24400	24400	24400	24400	1
560	20241016	105400	64609000	24350	24350	24350	24350	0
561	20241016	105300	64609000	24350	24350	24350	24350	0
562	20241016	105200	64609000	24350	24350	24350	24350	0
563	20241016	105100	64609000	24350	24350	24350	24350	3
564	20241016	105000	64535950	24350	24350	24350	24350	2
565	20241016	104900	64487250	24350	24350	24350	24350	9
566	20241016	104800	64268100	24350	24350	24350	24350	0
567	20241016	104700	64268100	24350	24350	24350	24350	0
568	20241016	104600	64268100	24350	24350	24350	24350	1
569	20241016	104500	64243750	24300	24300	24300	24300	0
570	20241016	104400	64243750	24300	24300	24300	24300	0
571	20241016	104300	64243750	24300	24300	24300	24300	0
572	20241016	104200	64243750	24300	24300	24300	24300	0
573	20241016	104100	64243750	24300	24300	24300	24300	0
574	20241016	104000	64243750	24300	24300	24300	24300	0
575	20241016	103900	64243750	24300	24300	24300	24300	1
576	20241016	103800	64219450	24300	24300	24300	24300	0
577	20241016	103700	64219450	24300	24300	24300	24300	6
578	20241016	103600	64073650	24300	24300	24300	24300	1
579	20241016	103500	64049350	24300	24300	24300	24300	1
580	20241016	103400	64025050	24250	24250	24250	24250	5
581	20241016	103300	63903800	24300	24300	24300	24300	0
582	20241016	103200	63903800	24300	24300	24300	24300	0
583	20241016	103100	63903800	24300	24300	24300	24300	0
584	20241016	103000	63903800	24300	24300	24300	24300	0
585	20241016	102900	63903800	24300	24300	24300	24300	0
586	20241016	102800	63903800	24300	24300	24300	24300	0
587	20241016	102700	63903800	24300	24300	24300	24300	5
588	20241016	102600	63782300	24300	24300	24300	24300	1
589	20241016	102500	63758000	24300	24300	24300	24300	0
590	20241016	102400	63758000	24300	24300	24300	24300	0
591	20241016	102300	63758000	24300	24300	24300	24300	0
592	20241016	102200	63758000	24300	24300	24300	24300	5
593	20241016	102100	63636500	24300	24300	24300	24300	0
594	20241016	102000	63636500	24300	24300	24300	24300	0
595	20241016	101900	63636500	24300	24300	24300	24300	1
596	20241016	101800	63612200	24200	24200	24200	24200	0
597	20241016	101700	63612200	24200	24200	24200	24200	0
598	20241016	101600	63612200	24200	24200	24200	24200	0
599	20241016	101500	63612200	24200	24200	24200	24200	0
600	20241016	101400	63612200	24200	24200	24200	24200	0
601	20241016	101300	63612200	24200	24200	24200	24200	0
602	20241016	101200	63612200	24200	24200	24200	24200	0
603	20241016	101100	63612200	24200	24200	24200	24200	0
604	20241016	101000	63612200	24200	24200	24200	24200	0
605	20241016	100900	63612200	24200	24200	24200	24200	0
606	20241016	100800	63612200	24200	24200	24200	24200	0
607	20241016	100700	63612200	24200	24200	24200	24200	0
608	20241016	100600	63612200	24200	24200	24200	24200	85
609	20241016	100500	61555200	24200	24200	24200	24200	5
610	20241016	100400	61434200	24100	24100	24100	24100	8
611	20241016	100300	61241400	24200	24200	24200	24200	2
612	20241016	100200	61193000	24300	24300	24300	24300	41
613	20241016	100100	60196700	24300	24300	24300	24300	0
614	20241016	100000	60196700	24300	24200	24300	24200	289
615	20241016	095900	53202800	24150	24150	24150	24150	1
616	20241016	095800	53178650	24150	24150	24150	24150	5
617	20241016	095700	53057900	24200	24200	24200	24200	8
618	20241016	095600	52864300	24200	24200	24200	24200	3
619	20241016	095500	52791700	24200	24150	24200	24150	202
620	20241016	095400	47913100	24150	24200	24200	24100	150
621	20241016	095300	44286650	24250	24250	24250	24250	0
622	20241016	095200	44286650	24250	24250	24250	24250	0
623	20241016	095100	44286650	24250	24250	24250	24250	42
624	20241016	095000	43268150	24250	24250	24250	24250	1
625	20241016	094900	43243900	24250	24300	24300	24250	50
626	20241016	094800	42030750	24300	24300	24300	24300	0
627	20241016	094700	42030750	24300	24300	24300	24300	5
628	20241016	094600	41909250	24350	24350	24350	24350	9
629	20241016	094500	41690100	24350	24350	24350	24350	0
630	20241016	094400	41690100	24350	24350	24350	24350	190
631	20241016	094300	37063600	24350	24350	24350	24350	3
632	20241016	094200	36990550	24400	24350	24400	24350	3
633	20241016	094100	36917400	24400	24400	24400	24400	97
634	20241016	094000	34550600	24350	24350	24350	24350	0
635	20241016	093900	34550600	24350	24350	24350	24350	12
636	20241016	093800	34258400	24250	24250	24250	24250	0
637	20241016	093700	34258400	24250	24250	24250	24250	0
638	20241016	093600	34258400	24250	24250	24250	24250	0
639	20241016	093500	34258400	24250	24250	24250	24250	5
640	20241016	093400	34137150	24250	24250	24250	24250	5
641	20241016	093300	34015900	24200	24250	24250	24200	350
642	20241016	093200	25540000	24400	24400	24400	24400	0
643	20241016	093100	25540000	24400	24400	24400	24400	0
644	20241016	093000	25540000	24400	24400	24400	24400	1
645	20241016	092900	25515600	24400	24250	24400	24250	4
646	20241016	092800	25418300	24250	24250	24250	24250	0
647	20241016	092700	25418300	24250	24250	24250	24250	40
648	20241016	092600	24448300	24250	24250	24250	24250	0
649	20241016	092500	24448300	24250	24250	24250	24250	62
650	20241016	092400	22944800	24300	24300	24300	24300	20
651	20241016	092300	22458800	24300	24300	24300	24300	38
652	20241016	092200	21535400	24400	24400	24400	24400	1
653	20241016	092100	21511000	24300	24300	24300	24300	10
654	20241016	092000	21268000	24300	24300	24300	24300	72
655	20241016	091900	19518400	24300	24400	24400	24300	12
656	20241016	091800	19226700	24500	24300	24500	24300	39
657	20241016	091700	18274600	24300	24250	24300	24250	115
658	20241016	091600	15480250	24200	24250	24250	24200	120
659	20241016	091500	12575450	24250	24300	24300	24250	22
660	20241016	091400	12041900	24300	24300	24300	24300	1
661	20241016	091300	12017600	24300	24300	24300	24300	1
662	20241016	091200	11993300	24400	24400	24400	24400	0
663	20241016	091100	11993300	24400	24600	24600	24300	211
664	20241016	091000	6860850	24600	24350	24600	24350	2
665	20241016	090900	6811900	24600	24500	24600	24350	54
666	20241016	090800	5489250	24550	24800	24800	24550	15
667	20241016	090700	5120250	24600	24600	24600	24600	0
668	20241016	090600	5120250	24600	24700	24850	24600	19
669	20241016	090500	4651500	24850	24850	24850	24850	1
670	20241016	090400	4626650	24650	24650	24650	24650	1
671	20241016	090300	4602000	24650	25050	25050	24650	113
672	20241016	090200	1815450	25050	25000	25050	25000	14
673	20241016	090100	1465050	24500	24500	24500	24500	0
674	20241016	090000	1465050	24500	24350	24500	24350	60