KissMeData/180060/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	203400	3885940	7990	7990	7990	7990	1
3	20241015	203300	3885940	7990	7990	7990	7990	0
4	20241015	203200	3885940	7990	7990	7990	7990	0
5	20241015	203100	3885940	7990	7990	7990	7990	0
6	20241015	203000	3885940	7990	7990	7990	7990	0
7	20241015	202900	3885940	7990	7990	7990	7990	0
8	20241015	202800	3885940	7990	7990	7990	7990	0
9	20241015	202700	3885940	7990	7990	7990	7990	0
10	20241015	202600	3885940	7990	7990	7990	7990	0
11	20241015	202500	3885940	7990	7990	7990	7990	0
12	20241015	202400	3885940	7990	7990	7990	7990	0
13	20241015	202300	3885940	7990	7990	7990	7990	0
14	20241015	202200	3885940	7990	7990	7990	7990	0
15	20241015	202100	3885940	7990	7990	7990	7990	0
16	20241015	202000	3885940	7990	7990	7990	7990	0
17	20241015	201900	3885940	7990	7990	7990	7990	0
18	20241015	201800	3885940	7990	7990	7990	7990	0
19	20241015	201700	3885940	7990	7990	7990	7990	0
20	20241015	201600	3885940	7990	7990	7990	7990	0
21	20241015	201500	3885940	7990	7990	7990	7990	0
22	20241015	201400	3885940	7990	7990	7990	7990	0
23	20241015	201300	3885940	7990	7990	7990	7990	0
24	20241015	201200	3885940	7990	7990	7990	7990	0
25	20241015	201100	3885940	7990	7990	7990	7990	0
26	20241015	201000	3885940	7990	7990	7990	7990	0
27	20241015	200900	3885940	7990	7990	7990	7990	0
28	20241015	200800	3885940	7990	7990	7990	7990	0
29	20241015	200700	3885940	7990	7990	7990	7990	0
30	20241015	200600	3885940	7990	7990	7990	7990	0
31	20241015	200500	3885940	7990	7990	7990	7990	0
32	20241015	200400	3885940	7990	7990	7990	7990	1
33	20241015	200300	3885940	7990	7990	7990	7990	0
34	20241015	200200	3885940	7990	7990	7990	7990	0
35	20241015	200100	3885940	7990	7990	7990	7990	0
36	20241015	200000	3885940	7990	7990	7990	7990	0
37	20241015	195900	3885940	7990	7990	7990	7990	0
38	20241015	195800	3885940	7990	7990	7990	7990	0
39	20241015	195700	3885940	7990	7990	7990	7990	0
40	20241015	195600	3885940	7990	7990	7990	7990	0
41	20241015	195500	3885940	7990	7990	7990	7990	0
42	20241015	195400	3885940	7990	7990	7990	7990	0
43	20241015	195300	3885940	7990	7990	7990	7990	0
44	20241015	195200	3885940	7990	7990	7990	7990	0
45	20241015	195100	3885940	7990	7990	7990	7990	0
46	20241015	195000	3885940	7990	7990	7990	7990	0
47	20241015	194900	3885940	7990	7990	7990	7990	0
48	20241015	194800	3885940	7990	7990	7990	7990	0
49	20241015	194700	3885940	7990	7990	7990	7990	0
50	20241015	194600	3885940	7990	7990	7990	7990	0
51	20241015	194500	3885940	7990	7990	7990	7990	0
52	20241015	194400	3885940	7990	7990	7990	7990	0
53	20241015	194300	3885940	7990	7990	7990	7990	0
54	20241015	194200	3885940	7990	7990	7990	7990	0
55	20241015	194100	3885940	7990	7990	7990	7990	0
56	20241015	194000	3885940	7990	7990	7990	7990	0
57	20241015	193900	3885940	7990	7990	7990	7990	0
58	20241015	193800	3885940	7990	7990	7990	7990	0
59	20241015	193700	3885940	7990	7990	7990	7990	0
60	20241015	193600	3885940	7990	7990	7990	7990	0
61	20241015	193500	3885940	7990	7990	7990	7990	0
62	20241015	193400	3885940	7990	7990	7990	7990	1
63	20241015	193300	3885940	7990	7990	7990	7990	0
64	20241015	193200	3885940	7990	7990	7990	7990	0
65	20241015	193100	3885940	7990	7990	7990	7990	0
66	20241015	193000	3885940	7990	7990	7990	7990	0
67	20241015	192900	3885940	7990	7990	7990	7990	0
68	20241015	192800	3885940	7990	7990	7990	7990	0
69	20241015	192700	3885940	7990	7990	7990	7990	0
70	20241015	192600	3885940	7990	7990	7990	7990	0
71	20241015	192500	3885940	7990	7990	7990	7990	0
72	20241015	192400	3885940	7990	7990	7990	7990	0
73	20241015	192300	3885940	7990	7990	7990	7990	0
74	20241015	192200	3885940	7990	7990	7990	7990	0
75	20241015	192100	3885940	7990	7990	7990	7990	0
76	20241015	192000	3885940	7990	7990	7990	7990	0
77	20241015	191900	3885940	7990	7990	7990	7990	0
78	20241015	191800	3885940	7990	7990	7990	7990	0
79	20241015	191700	3885940	7990	7990	7990	7990	0
80	20241015	191600	3885940	7990	7990	7990	7990	0
81	20241015	191500	3885940	7990	7990	7990	7990	0
82	20241015	191400	3885940	7990	7990	7990	7990	0
83	20241015	191300	3885940	7990	7990	7990	7990	0
84	20241015	191200	3885940	7990	7990	7990	7990	0
85	20241015	191100	3885940	7990	7990	7990	7990	0
86	20241015	191000	3885940	7990	7990	7990	7990	0
87	20241015	190900	3885940	7990	7990	7990	7990	0
88	20241015	190800	3885940	7990	7990	7990	7990	0
89	20241015	190700	3885940	7990	7990	7990	7990	0
90	20241015	190600	3885940	7990	7990	7990	7990	0
91	20241015	190500	3885940	7990	7990	7990	7990	0
92	20241015	190400	3885940	7990	7990	7990	7990	1
93	20241015	190300	3885940	7990	7990	7990	7990	0
94	20241015	190200	3885940	7990	7990	7990	7990	0
95	20241015	190100	3885940	7990	7990	7990	7990	0
96	20241015	190000	3885940	7990	7990	7990	7990	0
97	20241015	185900	3885940	7990	7990	7990	7990	0
98	20241015	185800	3885940	7990	7990	7990	7990	0
99	20241015	185700	3885940	7990	7990	7990	7990	0
100	20241015	185600	3885940	7990	7990	7990	7990	0
101	20241015	185500	3885940	7990	7990	7990	7990	0
102	20241015	185400	3885940	7990	7990	7990	7990	0
103	20241015	185300	3885940	7990	7990	7990	7990	0
104	20241015	185200	3885940	7990	7990	7990	7990	0
105	20241015	185100	3885940	7990	7990	7990	7990	0
106	20241015	185000	3885940	7990	7990	7990	7990	0
107	20241015	184900	3885940	7990	7990	7990	7990	0
108	20241015	184800	3885940	7990	7990	7990	7990	0
109	20241015	184700	3885940	7990	7990	7990	7990	0
110	20241015	184600	3885940	7990	7990	7990	7990	0
111	20241015	184500	3885940	7990	7990	7990	7990	0
112	20241015	184400	3885940	7990	7990	7990	7990	0
113	20241015	184300	3885940	7990	7990	7990	7990	0
114	20241015	184200	3885940	7990	7990	7990	7990	0
115	20241015	184100	3885940	7990	7990	7990	7990	0
116	20241015	184000	3885940	7990	7990	7990	7990	0
117	20241015	183900	3885940	7990	7990	7990	7990	0
118	20241015	183800	3885940	7990	7990	7990	7990	0
119	20241015	183700	3885940	7990	7990	7990	7990	0
120	20241015	183600	3885940	7990	7990	7990	7990	0
121	20241015	183500	3885940	7990	7990	7990	7990	0
122	20241015	183400	3885940	7990	7990	7990	7990	1
123	20241015	183300	3885940	7990	7990	7990	7990	0
124	20241015	183200	3885940	7990	7990	7990	7990	0
125	20241015	183100	3885940	7990	7990	7990	7990	0
126	20241015	183000	3885940	7990	7990	7990	7990	0
127	20241015	182900	3885940	7990	7990	7990	7990	0
128	20241015	182800	3885940	7990	7990	7990	7990	0
129	20241015	182700	3885940	7990	7990	7990	7990	0
130	20241015	182600	3885940	7990	7990	7990	7990	0
131	20241015	182500	3885940	7990	7990	7990	7990	0
132	20241015	182400	3885940	7990	7990	7990	7990	0
133	20241015	182300	3885940	7990	7990	7990	7990	0
134	20241015	182200	3885940	7990	7990	7990	7990	0
135	20241015	182100	3885940	7990	7990	7990	7990	0
136	20241015	182000	3885940	7990	7990	7990	7990	0
137	20241015	181900	3885940	7990	7990	7990	7990	0
138	20241015	181800	3885940	7990	7990	7990	7990	0
139	20241015	181700	3885940	7990	7990	7990	7990	0
140	20241015	181600	3885940	7990	7990	7990	7990	0
141	20241015	181500	3885940	7990	7990	7990	7990	0
142	20241015	181400	3885940	7990	7990	7990	7990	0
143	20241015	181300	3885940	7990	7990	7990	7990	0
144	20241015	181200	3885940	7990	7990	7990	7990	0
145	20241015	181100	3885940	7990	7990	7990	7990	0
146	20241015	181000	3885940	7990	7990	7990	7990	0
147	20241015	180900	3885940	7990	7990	7990	7990	0
148	20241015	180800	3885940	7990	7990	7990	7990	0
149	20241015	180700	3885940	7990	7990	7990	7990	0
150	20241015	180600	3885940	7990	7990	7990	7990	0
151	20241015	180500	3885940	7990	7990	7990	7990	0
152	20241015	180400	3885940	7990	7990	7990	7990	1
153	20241015	180300	3885940	7990	7990	7990	7990	0
154	20241015	180200	3885940	7990	7990	7990	7990	0
155	20241015	180100	3885940	7990	7990	7990	7990	0
156	20241015	180000	3885940	7990	7990	7990	7990	0
157	20241015	175900	3885940	7990	7990	7990	7990	0
158	20241015	175800	3885940	7990	7990	7990	7990	0
159	20241015	175700	3885940	7990	7990	7990	7990	0
160	20241015	175600	3885940	7990	7990	7990	7990	0
161	20241015	175500	3885940	7990	7990	7990	7990	0
162	20241015	175400	3885940	7990	7990	7990	7990	0
163	20241015	175300	3885940	7990	7990	7990	7990	0
164	20241015	175200	3885940	7990	7990	7990	7990	0
165	20241015	175100	3885940	7990	7990	7990	7990	0
166	20241015	175000	3885940	7990	7990	7990	7990	0
167	20241015	174900	3885940	7990	7990	7990	7990	0
168	20241015	174800	3885940	7990	7990	7990	7990	0
169	20241015	174700	3885940	7990	7990	7990	7990	0
170	20241015	174600	3885940	7990	7990	7990	7990	0
171	20241015	174500	3885940	7990	7990	7990	7990	0
172	20241015	174400	3885940	7990	7990	7990	7990	0
173	20241015	174300	3885940	7990	7990	7990	7990	0
174	20241015	174200	3885940	7990	7990	7990	7990	0
175	20241015	174100	3885940	7990	7990	7990	7990	0
176	20241015	174000	3885940	7990	7990	7990	7990	0
177	20241015	173900	3885940	7990	7990	7990	7990	0
178	20241015	173800	3885940	7990	7990	7990	7990	0
179	20241015	173700	3885940	7990	7990	7990	7990	0
180	20241015	173600	3885940	7990	7990	7990	7990	0
181	20241015	173500	3885940	7990	7990	7990	7990	0
182	20241015	173400	3885940	7990	7990	7990	7990	1
183	20241015	173300	3885940	7990	7990	7990	7990	0
184	20241015	173200	3885940	7990	7990	7990	7990	0
185	20241015	173100	3885940	7990	7990	7990	7990	0
186	20241015	173000	3885940	7990	7990	7990	7990	0
187	20241015	172900	3885940	7990	7990	7990	7990	0
188	20241015	172800	3885940	7990	7990	7990	7990	0
189	20241015	172700	3885940	7990	7990	7990	7990	0
190	20241015	172600	3885940	7990	7990	7990	7990	0
191	20241015	172500	3885940	7990	7990	7990	7990	0
192	20241015	172400	3885940	7990	7990	7990	7990	0
193	20241015	172300	3885940	7990	7990	7990	7990	0
194	20241015	172200	3885940	7990	7990	7990	7990	0
195	20241015	172100	3885940	7990	7990	7990	7990	0
196	20241015	172000	3885940	7990	7990	7990	7990	0
197	20241015	171900	3885940	7990	7990	7990	7990	0
198	20241015	171800	3885940	7990	7990	7990	7990	0
199	20241015	171700	3885940	7990	7990	7990	7990	0
200	20241015	171600	3885940	7990	7990	7990	7990	0
201	20241015	171500	3885940	7990	7990	7990	7990	0
202	20241015	171400	3885940	7990	7990	7990	7990	0
203	20241015	171300	3885940	7990	7990	7990	7990	0
204	20241015	171200	3885940	7990	7990	7990	7990	0
205	20241015	171100	3885940	7990	7990	7990	7990	0
206	20241015	171000	3885940	7990	7990	7990	7990	0
207	20241015	170900	3885940	7990	7990	7990	7990	0
208	20241015	170800	3885940	7990	7990	7990	7990	0
209	20241015	170700	3885940	7990	7990	7990	7990	0
210	20241015	170600	3885940	7990	7990	7990	7990	0
211	20241015	170500	3885940	7990	7990	7990	7990	0
212	20241015	170400	3885940	7990	7990	7990	7990	1
213	20241015	170300	3885940	7990	7990	7990	7990	0
214	20241015	170200	3885940	7990	7990	7990	7990	0
215	20241015	170100	3885940	7990	7990	7990	7990	0
216	20241015	170000	3885940	7990	7990	7990	7990	0
217	20241015	165900	3885940	7990	7990	7990	7990	0
218	20241015	165800	3885940	7990	7990	7990	7990	0
219	20241015	165700	3885940	7990	7990	7990	7990	0
220	20241015	165600	3885940	7990	7990	7990	7990	0
221	20241015	165500	3885940	7990	7990	7990	7990	0
222	20241015	165400	3885940	7990	7990	7990	7990	0
223	20241015	165300	3885940	7990	7990	7990	7990	0
224	20241015	165200	3885940	7990	7990	7990	7990	0
225	20241015	165100	3885940	7990	7990	7990	7990	0
226	20241015	165000	3885940	7990	7990	7990	7990	0
227	20241015	164900	3885940	7990	7990	7990	7990	0
228	20241015	164800	3885940	7990	7990	7990	7990	0
229	20241015	164700	3885940	7990	7990	7990	7990	0
230	20241015	164600	3885940	7990	7990	7990	7990	0
231	20241015	164500	3885940	7990	7990	7990	7990	0
232	20241015	164400	3885940	7990	7990	7990	7990	0
233	20241015	164300	3885940	7990	7990	7990	7990	0
234	20241015	164200	3885940	7990	7990	7990	7990	0
235	20241015	164100	3885940	7990	7990	7990	7990	0
236	20241015	164000	3885940	7990	7990	7990	7990	0
237	20241015	163900	3885940	7990	7990	7990	7990	0
238	20241015	163800	3885940	7990	7990	7990	7990	0
239	20241015	163700	3885940	7990	7990	7990	7990	0
240	20241015	163600	3885940	7990	7990	7990	7990	0
241	20241015	163500	3885940	7990	7990	7990	7990	0
242	20241015	163400	3885940	7990	7990	7990	7990	1
243	20241015	163300	3885940	7990	7990	7990	7990	0
244	20241015	163200	3885940	7990	7990	7990	7990	0
245	20241015	163100	3885940	7990	7990	7990	7990	0
246	20241015	163000	3885940	7990	7990	7990	7990	0
247	20241015	162900	3885940	7990	7990	7990	7990	0
248	20241015	162800	3885940	7990	7990	7990	7990	0
249	20241015	162700	3885940	7990	7990	7990	7990	0
250	20241015	162600	3885940	7990	7990	7990	7990	0
251	20241015	162500	3885940	7990	7990	7990	7990	0
252	20241015	162400	3885940	7990	7990	7990	7990	0
253	20241015	162300	3885940	7990	7990	7990	7990	0
254	20241015	162200	3885940	7990	7990	7990	7990	0
255	20241015	162100	3885940	7990	7990	7990	7990	0
256	20241015	162000	3885940	7990	7990	7990	7990	0
257	20241015	161900	3885940	7990	7990	7990	7990	0
258	20241015	161800	3885940	7990	7990	7990	7990	0
259	20241015	161700	3885940	7990	7990	7990	7990	0
260	20241015	161600	3885940	7990	7990	7990	7990	0
261	20241015	161500	3885940	7990	7990	7990	7990	0
262	20241015	161400	3885940	7990	7990	7990	7990	0
263	20241015	161300	3885940	7990	7990	7990	7990	0
264	20241015	161200	3885940	7990	7990	7990	7990	0
265	20241015	161100	3885940	7990	7990	7990	7990	0
266	20241015	161000	3885940	7990	7990	7990	7990	0
267	20241015	160900	3885940	7990	7990	7990	7990	0
268	20241015	160800	3885940	7990	7990	7990	7990	0
269	20241015	160700	3885940	7990	7990	7990	7990	0
270	20241015	160600	3885940	7990	7990	7990	7990	0
271	20241015	160500	3885940	7990	7990	7990	7990	0
272	20241015	160400	3885940	7990	7990	7990	7990	1
273	20241015	160300	3885940	7990	7990	7990	7990	0
274	20241015	160200	3885940	7990	7990	7990	7990	0
275	20241015	160100	3885940	7990	7990	7990	7990	0
276	20241015	160000	3885940	7990	7990	7990	7990	0
277	20241015	155900	3885940	7990	7990	7990	7990	0
278	20241015	155800	3885940	7990	7990	7990	7990	0
279	20241015	155700	3885940	7990	7990	7990	7990	0
280	20241015	155600	3885940	7990	7990	7990	7990	0
281	20241015	155500	3885940	7990	7990	7990	7990	0
282	20241015	155400	3885940	7990	7990	7990	7990	0
283	20241015	155300	3885940	7990	7990	7990	7990	0
284	20241015	155200	3885940	7990	7990	7990	7990	0
285	20241015	155100	3885940	7990	7990	7990	7990	0
286	20241015	155000	3885940	7990	7990	7990	7990	0
287	20241015	154900	3885940	7990	7990	7990	7990	0
288	20241015	154800	3885940	7990	7990	7990	7990	0
289	20241015	154700	3885940	7990	7990	7990	7990	0
290	20241015	154600	3885940	7990	7990	7990	7990	0
291	20241015	154500	3885940	7990	7990	7990	7990	0
292	20241015	154400	3885940	7990	7990	7990	7990	0
293	20241015	154300	3885940	7990	7990	7990	7990	0
294	20241015	154200	3885940	7990	7990	7990	7990	0
295	20241015	154100	3885940	7990	7990	7990	7990	0
296	20241015	154000	3885940	7990	7990	7990	7990	0
297	20241015	153900	3885940	7990	7990	7990	7990	0
298	20241015	153800	3885940	7990	7990	7990	7990	0
299	20241015	153700	3885940	7990	7990	7990	7990	0
300	20241015	153600	3885940	7990	7990	7990	7990	0
301	20241015	153500	3885940	7990	7990	7990	7990	0
302	20241015	153400	3885940	7990	7990	7990	7990	1
303	20241015	153300	3885940	7990	7990	7990	7990	0
304	20241015	153200	3885940	7990	7990	7990	7990	0
305	20241015	153100	3885940	7990	7990	7990	7990	0
306	20241015	153000	3885940	7990	7990	7990	7990	1
307	20241015	152900	3877950	8000	8000	8000	8000	0
308	20241015	152800	3877950	8000	8000	8000	8000	0
309	20241015	152700	3877950	8000	8000	8000	8000	0
310	20241015	152600	3877950	8000	8000	8000	8000	0
311	20241015	152500	3877950	8000	8000	8000	8000	0
312	20241015	152400	3877950	8000	8000	8000	8000	0
313	20241015	152300	3877950	8000	8000	8000	8000	0
314	20241015	152200	3877950	8000	8000	8000	8000	0
315	20241015	152100	3877950	8000	8000	8000	8000	0
316	20241015	152000	3877950	8000	8000	8000	8000	0
317	20241015	151900	3877950	8000	8000	8000	8000	0
318	20241015	151800	3877950	8000	8000	8000	8000	0
319	20241015	151700	3877950	8000	8000	8000	8000	0
320	20241015	151600	3877950	8000	8000	8000	8000	0
321	20241015	151500	3877950	8000	8000	8000	8000	0
322	20241015	151400	3877950	8000	8000	8000	8000	0
323	20241015	151300	3877950	8000	8000	8000	8000	0
324	20241015	151200	3877950	8000	8000	8000	8000	0
325	20241015	151100	3877950	8000	8000	8000	8000	0
326	20241015	151000	3877950	8000	8000	8000	8000	0
327	20241015	150900	3877950	8000	8000	8000	8000	0
328	20241015	150800	3877950	8000	8000	8000	8000	0
329	20241015	150700	3877950	8000	8000	8000	8000	0
330	20241015	150600	3877950	8000	8000	8000	8000	0
331	20241015	150500	3877950	8000	8000	8000	8000	0
332	20241015	150400	3877950	8000	8000	8000	8000	0
333	20241015	150300	3877950	8000	8000	8000	8000	0
334	20241015	150200	3877950	8000	8000	8000	8000	0
335	20241015	150100	3877950	8000	8000	8000	8000	0
336	20241015	150000	3877950	8000	8000	8000	8000	0
337	20241015	145900	3877950	8000	8000	8000	8000	0
338	20241015	145800	3877950	8000	8000	8000	8000	0
339	20241015	145700	3877950	8000	8000	8000	8000	0
340	20241015	145600	3877950	8000	8000	8000	8000	0
341	20241015	145500	3877950	8000	8000	8000	8000	0
342	20241015	145400	3877950	8000	8000	8000	8000	0
343	20241015	145300	3877950	8000	8000	8000	8000	0
344	20241015	145200	3877950	8000	8000	8000	8000	0
345	20241015	145100	3877950	8000	8000	8000	8000	0
346	20241015	145000	3877950	8000	8000	8000	8000	0
347	20241015	144900	3877950	8000	8000	8000	8000	0
348	20241015	144800	3877950	8000	8000	8000	8000	0
349	20241015	144700	3877950	8000	8000	8000	8000	0
350	20241015	144600	3877950	8000	8000	8000	8000	0
351	20241015	144500	3877950	8000	8000	8000	8000	0
352	20241015	144400	3877950	8000	8000	8000	8000	0
353	20241015	144300	3877950	8000	8000	8000	8000	0
354	20241015	144200	3877950	8000	8000	8000	8000	0
355	20241015	144100	3877950	8000	8000	8000	8000	0
356	20241015	144000	3877950	8000	8000	8000	8000	0
357	20241015	143900	3877950	8000	8000	8000	8000	0
358	20241015	143800	3877950	8000	8000	8000	8000	0
359	20241015	143700	3877950	8000	8000	8000	8000	0
360	20241015	143600	3877950	8000	8000	8000	8000	0
361	20241015	143500	3877950	8000	8000	8000	8000	0
362	20241015	143400	3877950	8000	8000	8000	8000	0
363	20241015	143300	3877950	8000	8000	8000	8000	0
364	20241015	143200	3877950	8000	8000	8000	8000	0
365	20241015	143100	3877950	8000	8000	8000	8000	0
366	20241015	143000	3877950	8000	8000	8000	8000	0
367	20241015	142900	3877950	8000	8000	8000	8000	0
368	20241015	142800	3877950	8000	8000	8000	8000	0
369	20241015	142700	3877950	8000	8000	8000	8000	0
370	20241015	142600	3877950	8000	8000	8000	8000	0
371	20241015	142500	3877950	8000	8000	8000	8000	0
372	20241015	142400	3877950	8000	8000	8000	8000	0
373	20241015	142300	3877950	8000	8000	8000	8000	0
374	20241015	142200	3877950	8000	8000	8000	8000	0
375	20241015	142100	3877950	8000	8000	8000	8000	0
376	20241015	142000	3877950	8000	8000	8000	8000	0
377	20241015	141900	3877950	8000	8000	8000	8000	0
378	20241015	141800	3877950	8000	8000	8000	8000	0
379	20241015	141700	3877950	8000	8000	8000	8000	0
380	20241015	141600	3877950	8000	8000	8000	8000	0
381	20241015	141500	3877950	8000	8000	8000	8000	0
382	20241015	141400	3877950	8000	8000	8000	8000	0
383	20241015	141300	3877950	8000	8000	8000	8000	0
384	20241015	141200	3877950	8000	8000	8000	8000	0
385	20241015	141100	3877950	8000	8000	8000	8000	0
386	20241015	141000	3877950	8000	8000	8000	8000	0
387	20241015	140900	3877950	8000	8000	8000	8000	0
388	20241015	140800	3877950	8000	8000	8000	8000	0
389	20241015	140700	3877950	8000	8000	8000	8000	0
390	20241015	140600	3877950	8000	8000	8000	8000	0
391	20241015	140500	3877950	8000	8000	8000	8000	0
392	20241015	140400	3877950	8000	8000	8000	8000	0
393	20241015	140300	3877950	8000	8000	8000	8000	0
394	20241015	140200	3877950	8000	8000	8000	8000	0
395	20241015	140100	3877950	8000	8000	8000	8000	0
396	20241015	140000	3877950	8000	8000	8000	8000	0
397	20241015	135900	3877950	8000	8000	8000	8000	0
398	20241015	135800	3877950	8000	8000	8000	8000	0
399	20241015	135700	3877950	8000	8000	8000	8000	0
400	20241015	135600	3877950	8000	8000	8000	8000	0
401	20241015	135500	3877950	8000	8000	8000	8000	0
402	20241015	135400	3877950	8000	8000	8000	8000	0
403	20241015	135300	3877950	8000	8000	8000	8000	0
404	20241015	135200	3877950	8000	8000	8000	8000	0
405	20241015	135100	3877950	8000	8000	8000	8000	0
406	20241015	135000	3877950	8000	8000	8000	8000	0
407	20241015	134900	3877950	8000	8000	8000	8000	0
408	20241015	134800	3877950	8000	8000	8000	8000	0
409	20241015	134700	3877950	8000	8000	8000	8000	0
410	20241015	134600	3877950	8000	8000	8000	8000	0
411	20241015	134500	3877950	8000	8000	8000	8000	0
412	20241015	134400	3877950	8000	7750	8000	7750	160
413	20241015	134300	2636490	7750	7750	7750	7750	8
414	20241015	134200	2574490	7760	7760	7760	7760	0
415	20241015	134100	2574490	7760	7760	7760	7760	0
416	20241015	134000	2574490	7760	7760	7760	7760	0
417	20241015	133900	2574490	7760	7760	7760	7760	0
418	20241015	133800	2574490	7760	7760	7760	7760	0
419	20241015	133700	2574490	7760	7760	7760	7760	0
420	20241015	133600	2574490	7760	7760	7760	7760	0
421	20241015	133500	2574490	7760	7760	7760	7760	0
422	20241015	133400	2574490	7760	7760	7760	7760	0
423	20241015	133300	2574490	7760	7760	7760	7760	0
424	20241015	133200	2574490	7760	7760	7760	7760	0
425	20241015	133100	2574490	7760	7760	7760	7760	0
426	20241015	133000	2574490	7760	7760	7760	7760	0
427	20241015	132900	2574490	7760	7760	7760	7760	0
428	20241015	132800	2574490	7760	7760	7760	7760	0
429	20241015	132700	2574490	7760	7760	7760	7760	0
430	20241015	132600	2574490	7760	7760	7760	7760	0
431	20241015	132500	2574490	7760	7760	7760	7760	0
432	20241015	132400	2574490	7760	7760	7760	7760	0
433	20241015	132300	2574490	7760	7760	7760	7760	0
434	20241015	132200	2574490	7760	7760	7760	7760	0
435	20241015	132100	2574490	7760	7760	7760	7760	0
436	20241015	132000	2574490	7760	7760	7760	7760	0
437	20241015	131900	2574490	7760	7760	7760	7760	0
438	20241015	131800	2574490	7760	7760	7760	7760	0
439	20241015	131700	2574490	7760	7760	7760	7760	0
440	20241015	131600	2574490	7760	7760	7760	7760	0
441	20241015	131500	2574490	7760	7760	7760	7760	0
442	20241015	131400	2574490	7760	7760	7760	7760	0
443	20241015	131300	2574490	7760	7760	7760	7760	0
444	20241015	131200	2574490	7760	7760	7760	7760	0
445	20241015	131100	2574490	7760	7760	7760	7760	0
446	20241015	131000	2574490	7760	7760	7760	7760	0
447	20241015	130900	2574490	7760	7760	7760	7760	0
448	20241015	130800	2574490	7760	7760	7760	7760	1
449	20241015	130700	2566730	7750	7750	7750	7750	73
450	20241015	130600	2000980	7760	7760	7760	7760	0
451	20241015	130500	2000980	7760	7760	7760	7760	25
452	20241015	130400	1806980	7740	7720	7740	7710	231
453	20241015	130300	22990	7730	7730	7730	7730	0
454	20241015	130200	22990	7730	7730	7730	7730	0
455	20241015	130100	22990	7730	7730	7730	7730	0
456	20241015	130000	22990	7730	7730	7730	7730	0
457	20241015	125900	22990	7730	7730	7730	7730	0
458	20241015	125800	22990	7730	7730	7730	7730	0
459	20241015	125700	22990	7730	7730	7730	7730	0
460	20241015	125600	22990	7730	7730	7730	7730	0
461	20241015	125500	22990	7730	7730	7730	7730	0
462	20241015	125400	22990	7730	7730	7730	7730	0
463	20241015	125300	22990	7730	7730	7730	7730	0
464	20241015	125200	22990	7730	7730	7730	7730	0
465	20241015	125100	22990	7730	7730	7730	7730	0
466	20241015	125000	22990	7730	7730	7730	7730	0
467	20241015	124900	22990	7730	7730	7730	7730	0
468	20241015	124800	22990	7730	7730	7730	7730	0
469	20241015	124700	22990	7730	7730	7730	7730	0
470	20241015	124600	22990	7730	7730	7730	7730	0
471	20241015	124500	22990	7730	7730	7730	7730	0
472	20241015	124400	22990	7730	7730	7730	7730	0
473	20241015	124300	22990	7730	7730	7730	7730	0
474	20241015	124200	22990	7730	7730	7730	7730	0
475	20241015	124100	22990	7730	7730	7730	7730	0
476	20241015	124000	22990	7730	7730	7730	7730	0
477	20241015	123900	22990	7730	7730	7730	7730	0
478	20241015	123800	22990	7730	7730	7730	7730	0
479	20241015	123700	22990	7730	7730	7730	7730	0
480	20241015	123600	22990	7730	7730	7730	7730	0
481	20241015	123500	22990	7730	7730	7730	7730	0
482	20241015	123400	22990	7730	7730	7730	7730	0
483	20241015	123300	22990	7730	7730	7730	7730	0
484	20241015	123200	22990	7730	7730	7730	7730	0
485	20241015	123100	22990	7730	7730	7730	7730	0
486	20241015	123000	22990	7730	7730	7730	7730	0
487	20241015	122900	22990	7730	7730	7730	7730	0
488	20241015	122800	22990	7730	7730	7730	7730	0
489	20241015	122700	22990	7730	7730	7730	7730	0
490	20241015	122600	22990	7730	7730	7730	7730	0
491	20241015	122500	22990	7730	7730	7730	7730	0
492	20241015	122400	22990	7730	7730	7730	7730	0
493	20241015	122300	22990	7730	7730	7730	7730	0
494	20241015	122200	22990	7730	7730	7730	7730	0
495	20241015	122100	22990	7730	7730	7730	7730	0
496	20241015	122000	22990	7730	7730	7730	7730	0
497	20241015	121900	22990	7730	7730	7730	7730	0
498	20241015	121800	22990	7730	7730	7730	7730	0
499	20241015	121700	22990	7730	7730	7730	7730	0
500	20241015	121600	22990	7730	7730	7730	7730	0
501	20241015	121500	22990	7730	7730	7730	7730	0
502	20241015	121400	22990	7730	7730	7730	7730	0
503	20241015	121300	22990	7730	7730	7730	7730	0
504	20241015	121200	22990	7730	7730	7730	7730	0
505	20241015	121100	22990	7730	7730	7730	7730	0
506	20241015	121000	22990	7730	7730	7730	7730	0
507	20241015	120900	22990	7730	7730	7730	7730	0
508	20241015	120800	22990	7730	7730	7730	7730	0
509	20241015	120700	22990	7730	7730	7730	7730	0
510	20241015	120600	22990	7730	7730	7730	7730	0
511	20241015	120500	22990	7730	7730	7730	7730	0
512	20241015	120400	22990	7730	7730	7730	7730	0
513	20241015	120300	22990	7730	7730	7730	7730	0
514	20241015	120200	22990	7730	7730	7730	7730	0
515	20241015	120100	22990	7730	7730	7730	7730	0
516	20241015	120000	22990	7730	7730	7730	7730	0
517	20241015	115900	22990	7730	7730	7730	7730	0
518	20241015	115800	22990	7730	7730	7730	7730	0
519	20241015	115700	22990	7730	7730	7730	7730	0
520	20241015	115600	22990	7730	7730	7730	7730	0
521	20241015	115500	22990	7730	7730	7730	7730	0
522	20241015	115400	22990	7730	7730	7730	7730	0
523	20241015	115300	22990	7730	7730	7730	7730	0
524	20241015	115200	22990	7730	7730	7730	7730	0
525	20241015	115100	22990	7730	7730	7730	7730	0
526	20241015	115000	22990	7730	7730	7730	7730	0
527	20241015	114900	22990	7730	7730	7730	7730	0
528	20241015	114800	22990	7730	7730	7730	7730	0
529	20241015	114700	22990	7730	7730	7730	7730	0
530	20241015	114600	22990	7730	7730	7730	7730	0
531	20241015	114500	22990	7730	7730	7730	7730	0
532	20241015	114400	22990	7730	7730	7730	7730	0
533	20241015	114300	22990	7730	7730	7730	7730	0
534	20241015	114200	22990	7730	7730	7730	7730	0
535	20241015	114100	22990	7730	7730	7730	7730	0
536	20241015	114000	22990	7730	7730	7730	7730	0
537	20241015	113900	22990	7730	7730	7730	7730	0
538	20241015	113800	22990	7730	7730	7730	7730	1
539	20241015	113700	15260	7470	7470	7470	7470	0
540	20241015	113600	15260	7470	7470	7470	7470	0
541	20241015	113500	15260	7470	7470	7470	7470	0
542	20241015	113400	15260	7470	7470	7470	7470	0
543	20241015	113300	15260	7470	7470	7470	7470	0
544	20241015	113200	15260	7470	7470	7470	7470	0
545	20241015	113100	15260	7470	7470	7470	7470	0
546	20241015	113000	15260	7470	7470	7470	7470	0
547	20241015	112900	15260	7470	7470	7470	7470	0
548	20241015	112800	15260	7470	7470	7470	7470	0
549	20241015	112700	15260	7470	7470	7470	7470	0
550	20241015	112600	15260	7470	7470	7470	7470	0
551	20241015	112500	15260	7470	7470	7470	7470	0
552	20241015	112400	15260	7470	7470	7470	7470	0
553	20241015	112300	15260	7470	7470	7470	7470	0
554	20241015	112200	15260	7470	7470	7470	7470	0
555	20241015	112100	15260	7470	7470	7470	7470	1
556	20241015	112000	7790	7790	7790	7790	7790	0
557	20241015	111900	7790	7790	7790	7790	7790	0
558	20241015	111800	7790	7790	7790	7790	7790	0
559	20241015	111700	7790	7790	7790	7790	7790	0
560	20241015	111600	7790	7790	7790	7790	7790	0
561	20241015	111500	7790	7790	7790	7790	7790	0
562	20241015	111400	7790	7790	7790	7790	7790	0
563	20241015	111300	7790	7790	7790	7790	7790	0
564	20241015	111200	7790	7790	7790	7790	7790	0
565	20241015	111100	7790	7790	7790	7790	7790	0
566	20241015	111000	7790	7790	7790	7790	7790	0
567	20241015	110900	7790	7790	7790	7790	7790	0
568	20241015	110800	7790	7790	7790	7790	7790	0
569	20241015	110700	7790	7790	7790	7790	7790	0
570	20241015	110600	7790	7790	7790	7790	7790	0
571	20241015	110500	7790	7790	7790	7790	7790	0
572	20241015	110400	7790	7790	7790	7790	7790	0
573	20241015	110300	7790	7790	7790	7790	7790	0
574	20241015	110200	7790	7790	7790	7790	7790	0
575	20241015	110100	7790	7790	7790	7790	7790	0
576	20241015	110000	7790	7790	7790	7790	7790	0
577	20241015	105900	7790	7790	7790	7790	7790	0
578	20241015	105800	7790	7790	7790	7790	7790	0
579	20241015	105700	7790	7790	7790	7790	7790	0
580	20241015	105600	7790	7790	7790	7790	7790	0
581	20241015	105500	7790	7790	7790	7790	7790	0
582	20241015	105400	7790	7790	7790	7790	7790	0
583	20241015	105300	7790	7790	7790	7790	7790	0
584	20241015	105200	7790	7790	7790	7790	7790	0
585	20241015	105100	7790	7790	7790	7790	7790	0
586	20241015	105000	7790	7790	7790	7790	7790	0
587	20241015	104900	7790	7790	7790	7790	7790	0
588	20241015	104800	7790	7790	7790	7790	7790	0
589	20241015	104700	7790	7790	7790	7790	7790	0
590	20241015	104600	7790	7790	7790	7790	7790	0
591	20241015	104500	7790	7790	7790	7790	7790	0
592	20241015	104400	7790	7790	7790	7790	7790	0
593	20241015	104300	7790	7790	7790	7790	7790	0
594	20241015	104200	7790	7790	7790	7790	7790	0
595	20241015	104100	7790	7790	7790	7790	7790	0
596	20241015	104000	7790	7790	7790	7790	7790	0
597	20241015	103900	7790	7790	7790	7790	7790	0
598	20241015	103800	7790	7790	7790	7790	7790	0
599	20241015	103700	7790	7790	7790	7790	7790	0
600	20241015	103600	7790	7790	7790	7790	7790	0
601	20241015	103500	7790	7790	7790	7790	7790	0
602	20241015	103400	7790	7790	7790	7790	7790	0
603	20241015	103300	7790	7790	7790	7790	7790	0
604	20241015	103200	7790	7790	7790	7790	7790	0
605	20241015	103100	7790	7790	7790	7790	7790	0
606	20241015	103000	7790	7790	7790	7790	7790	0
607	20241015	102900	7790	7790	7790	7790	7790	0
608	20241015	102800	7790	7790	7790	7790	7790	0
609	20241015	102700	7790	7790	7790	7790	7790	0
610	20241015	102600	7790	7790	7790	7790	7790	0
611	20241015	102500	7790	7790	7790	7790	7790	0
612	20241015	102400	7790	7790	7790	7790	7790	0
613	20241015	102300	7790	7790	7790	7790	7790	0
614	20241015	102200	7790	7790	7790	7790	7790	0
615	20241015	102100	7790	7790	7790	7790	7790	0
616	20241015	102000	7790	7790	7790	7790	7790	0
617	20241015	101900	7790	7790	7790	7790	7790	0
618	20241015	101800	7790	7790	7790	7790	7790	0
619	20241015	101700	7790	7790	7790	7790	7790	0
620	20241015	101600	7790	7790	7790	7790	7790	0
621	20241015	101500	7790	7790	7790	7790	7790	0
622	20241015	101400	7790	7790	7790	7790	7790	0
623	20241015	101300	7790	7790	7790	7790	7790	0
624	20241015	101200	7790	7790	7790	7790	7790	0
625	20241015	101100	7790	7790	7790	7790	7790	0
626	20241015	101000	7790	7790	7790	7790	7790	0
627	20241015	100900	7790	7790	7790	7790	7790	0
628	20241015	100800	7790	7790	7790	7790	7790	0
629	20241015	100700	7790	7790	7790	7790	7790	0
630	20241015	100600	7790	7790	7790	7790	7790	0
631	20241015	100500	7790	7790	7790	7790	7790	0
632	20241015	100400	7790	7790	7790	7790	7790	0
633	20241015	100300	7790	7790	7790	7790	7790	0
634	20241015	100200	7790	7790	7790	7790	7790	0
635	20241015	100100	7790	7790	7790	7790	7790	0
636	20241015	100000	7790	7790	7790	7790	7790	0
637	20241015	095900	7790	7790	7790	7790	7790	0
638	20241015	095800	7790	7790	7790	7790	7790	0
639	20241015	095700	7790	7790	7790	7790	7790	0
640	20241015	095600	7790	7790	7790	7790	7790	0
641	20241015	095500	7790	7790	7790	7790	7790	0
642	20241015	095400	7790	7790	7790	7790	7790	0
643	20241015	095300	7790	7790	7790	7790	7790	0
644	20241015	095200	7790	7790	7790	7790	7790	0
645	20241015	095100	7790	7790	7790	7790	7790	0
646	20241015	095000	7790	7790	7790	7790	7790	0
647	20241015	094900	7790	7790	7790	7790	7790	0
648	20241015	094800	7790	7790	7790	7790	7790	0
649	20241015	094700	7790	7790	7790	7790	7790	0
650	20241015	094600	7790	7790	7790	7790	7790	0
651	20241015	094500	7790	7790	7790	7790	7790	0
652	20241015	094400	7790	7790	7790	7790	7790	0
653	20241015	094300	7790	7790	7790	7790	7790	0
654	20241015	094200	7790	7790	7790	7790	7790	0
655	20241015	094100	7790	7790	7790	7790	7790	0
656	20241015	094000	7790	7790	7790	7790	7790	0
657	20241015	093900	7790	7790	7790	7790	7790	0
658	20241015	093800	7790	7790	7790	7790	7790	0
659	20241015	093700	7790	7790	7790	7790	7790	0
660	20241015	093600	7790	7790	7790	7790	7790	0
661	20241015	093500	7790	7790	7790	7790	7790	0
662	20241015	093400	7790	7790	7790	7790	7790	0
663	20241015	093300	7790	7790	7790	7790	7790	0
664	20241015	093200	7790	7790	7790	7790	7790	0
665	20241015	093100	7790	7790	7790	7790	7790	0
666	20241015	093000	7790	7790	7790	7790	7790	0
667	20241015	092900	7790	7790	7790	7790	7790	0
668	20241015	092800	7790	7790	7790	7790	7790	0
669	20241015	092700	7790	7790	7790	7790	7790	0
670	20241015	092600	7790	7790	7790	7790	7790	0
671	20241015	092500	7790	7790	7790	7790	7790	0
672	20241015	092400	7790	7790	7790	7790	7790	0
673	20241015	092300	7790	7790	7790	7790	7790	0
674	20241015	092200	7790	7790	7790	7790	7790	0
675	20241015	092100	7790	7790	7790	7790	7790	0
676	20241015	092000	7790	7790	7790	7790	7790	0
677	20241015	091900	7790	7790	7790	7790	7790	0
678	20241015	091800	7790	7790	7790	7790	7790	0
679	20241015	091700	7790	7790	7790	7790	7790	0
680	20241015	091600	7790	7790	7790	7790	7790	0
681	20241015	091500	7790	7790	7790	7790	7790	0
682	20241015	091400	7790	7790	7790	7790	7790	0
683	20241015	091300	7790	7790	7790	7790	7790	0
684	20241015	091200	7790	7790	7790	7790	7790	0
685	20241015	091100	7790	7790	7790	7790	7790	0
686	20241015	091000	7790	7790	7790	7790	7790	1
687	20241015	090900	0	7750	7750	7750	7750	0
688	20241015	090800	0	7750	7750	7750	7750	0
689	20241015	090700	0	7750	7750	7750	7750	0
690	20241015	090600	0	7750	7750	7750	7750	0
691	20241015	090500	0	7750	7750	7750	7750	0
692	20241015	090400	0	7750	7750	7750	7750	0
693	20241015	090300	0	7750	7750	7750	7750	0
694	20241015	090200	0	7750	7750	7750	7750	0
695	20241015	090100	0	7750	7750	7750	7750	0
696	20241015	090000	0	7750	7750	7750	7750	0