KissMeData/217950/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	204800	177637700	35950	35550	35950	35350	195
3	20241022	204700	177637700	35950	35950	35950	35950	0
4	20241022	204600	177637700	35950	35950	35950	35950	0
5	20241022	204500	177637700	35950	35950	35950	35950	0
6	20241022	204400	177637700	35950	35950	35950	35950	0
7	20241022	204300	177637700	35950	35950	35950	35950	0
8	20241022	204200	177637700	35950	35950	35950	35950	0
9	20241022	204100	177637700	35950	35950	35950	35950	0
10	20241022	204000	177637700	35950	35950	35950	35950	0
11	20241022	203900	177637700	35950	35950	35950	35950	0
12	20241022	203800	177637700	35950	35950	35950	35950	0
13	20241022	203700	177637700	35950	35950	35950	35950	0
14	20241022	203600	177637700	35950	35950	35950	35950	0
15	20241022	203500	177637700	35950	35950	35950	35950	0
16	20241022	203400	177637700	35950	35950	35950	35950	0
17	20241022	203300	177637700	35950	35950	35950	35950	0
18	20241022	203200	177637700	35950	35950	35950	35950	0
19	20241022	203100	177637700	35950	35950	35950	35950	0
20	20241022	203000	177637700	35950	35950	35950	35950	0
21	20241022	202900	177637700	35950	35950	35950	35950	0
22	20241022	202800	177637700	35950	35950	35950	35950	0
23	20241022	202700	177637700	35950	35950	35950	35950	0
24	20241022	202600	177637700	35950	35950	35950	35950	0
25	20241022	202500	177637700	35950	35950	35950	35950	0
26	20241022	202400	177637700	35950	35950	35950	35950	0
27	20241022	202300	177637700	35950	35950	35950	35950	0
28	20241022	202200	177637700	35950	35950	35950	35950	0
29	20241022	202100	177637700	35950	35950	35950	35950	0
30	20241022	202000	177637700	35950	35950	35950	35950	0
31	20241022	201900	177637700	35950	35950	35950	35950	0
32	20241022	201800	177637700	35950	35550	35950	35350	195
33	20241022	201700	177637700	35950	35950	35950	35950	0
34	20241022	201600	177637700	35950	35950	35950	35950	0
35	20241022	201500	177637700	35950	35950	35950	35950	0
36	20241022	201400	177637700	35950	35950	35950	35950	0
37	20241022	201300	177637700	35950	35950	35950	35950	0
38	20241022	201200	177637700	35950	35950	35950	35950	0
39	20241022	201100	177637700	35950	35950	35950	35950	0
40	20241022	201000	177637700	35950	35950	35950	35950	0
41	20241022	200900	177637700	35950	35950	35950	35950	0
42	20241022	200800	177637700	35950	35950	35950	35950	0
43	20241022	200700	177637700	35950	35950	35950	35950	0
44	20241022	200600	177637700	35950	35950	35950	35950	0
45	20241022	200500	177637700	35950	35950	35950	35950	0
46	20241022	200400	177637700	35950	35950	35950	35950	0
47	20241022	200300	177637700	35950	35950	35950	35950	0
48	20241022	200200	177637700	35950	35950	35950	35950	0
49	20241022	200100	177637700	35950	35950	35950	35950	0
50	20241022	200000	177637700	35950	35950	35950	35950	0
51	20241022	195900	177637700	35950	35950	35950	35950	0
52	20241022	195800	177637700	35950	35950	35950	35950	0
53	20241022	195700	177637700	35950	35950	35950	35950	0
54	20241022	195600	177637700	35950	35950	35950	35950	0
55	20241022	195500	177637700	35950	35950	35950	35950	0
56	20241022	195400	177637700	35950	35950	35950	35950	0
57	20241022	195300	177637700	35950	35950	35950	35950	0
58	20241022	195200	177637700	35950	35950	35950	35950	0
59	20241022	195100	177637700	35950	35950	35950	35950	0
60	20241022	195000	177637700	35950	35950	35950	35950	0
61	20241022	194900	177637700	35950	35950	35950	35950	0
62	20241022	194800	177637700	35950	35550	35950	35350	195
63	20241022	194700	177637700	35950	35950	35950	35950	0
64	20241022	194600	177637700	35950	35950	35950	35950	0
65	20241022	194500	177637700	35950	35950	35950	35950	0
66	20241022	194400	177637700	35950	35950	35950	35950	0
67	20241022	194300	177637700	35950	35950	35950	35950	0
68	20241022	194200	177637700	35950	35950	35950	35950	0
69	20241022	194100	177637700	35950	35950	35950	35950	0
70	20241022	194000	177637700	35950	35950	35950	35950	0
71	20241022	193900	177637700	35950	35950	35950	35950	0
72	20241022	193800	177637700	35950	35950	35950	35950	0
73	20241022	193700	177637700	35950	35950	35950	35950	0
74	20241022	193600	177637700	35950	35950	35950	35950	0
75	20241022	193500	177637700	35950	35950	35950	35950	0
76	20241022	193400	177637700	35950	35950	35950	35950	0
77	20241022	193300	177637700	35950	35950	35950	35950	0
78	20241022	193200	177637700	35950	35950	35950	35950	0
79	20241022	193100	177637700	35950	35950	35950	35950	0
80	20241022	193000	177637700	35950	35950	35950	35950	0
81	20241022	192900	177637700	35950	35950	35950	35950	0
82	20241022	192800	177637700	35950	35950	35950	35950	0
83	20241022	192700	177637700	35950	35950	35950	35950	0
84	20241022	192600	177637700	35950	35950	35950	35950	0
85	20241022	192500	177637700	35950	35950	35950	35950	0
86	20241022	192400	177637700	35950	35950	35950	35950	0
87	20241022	192300	177637700	35950	35950	35950	35950	0
88	20241022	192200	177637700	35950	35950	35950	35950	0
89	20241022	192100	177637700	35950	35950	35950	35950	0
90	20241022	192000	177637700	35950	35950	35950	35950	0
91	20241022	191900	177637700	35950	35950	35950	35950	0
92	20241022	191800	177637700	35950	35550	35950	35350	195
93	20241022	191700	177637700	35950	35950	35950	35950	0
94	20241022	191600	177637700	35950	35950	35950	35950	0
95	20241022	191500	177637700	35950	35950	35950	35950	0
96	20241022	191400	177637700	35950	35950	35950	35950	0
97	20241022	191300	177637700	35950	35950	35950	35950	0
98	20241022	191200	177637700	35950	35950	35950	35950	0
99	20241022	191100	177637700	35950	35950	35950	35950	0
100	20241022	191000	177637700	35950	35950	35950	35950	0
101	20241022	190900	177637700	35950	35950	35950	35950	0
102	20241022	190800	177637700	35950	35950	35950	35950	0
103	20241022	190700	177637700	35950	35950	35950	35950	0
104	20241022	190600	177637700	35950	35950	35950	35950	0
105	20241022	190500	177637700	35950	35950	35950	35950	0
106	20241022	190400	177637700	35950	35950	35950	35950	0
107	20241022	190300	177637700	35950	35950	35950	35950	0
108	20241022	190200	177637700	35950	35950	35950	35950	0
109	20241022	190100	177637700	35950	35950	35950	35950	0
110	20241022	190000	177637700	35950	35950	35950	35950	0
111	20241022	185900	177637700	35950	35950	35950	35950	0
112	20241022	185800	177637700	35950	35950	35950	35950	0
113	20241022	185700	177637700	35950	35950	35950	35950	0
114	20241022	185600	177637700	35950	35950	35950	35950	0
115	20241022	185500	177637700	35950	35950	35950	35950	0
116	20241022	185400	177637700	35950	35950	35950	35950	0
117	20241022	185300	177637700	35950	35950	35950	35950	0
118	20241022	185200	177637700	35950	35950	35950	35950	0
119	20241022	185100	177637700	35950	35950	35950	35950	0
120	20241022	185000	177637700	35950	35950	35950	35950	0
121	20241022	184900	177637700	35950	35950	35950	35950	0
122	20241022	184800	177637700	35950	35550	35950	35350	195
123	20241022	184700	177637700	35950	35950	35950	35950	0
124	20241022	184600	177637700	35950	35950	35950	35950	0
125	20241022	184500	177637700	35950	35950	35950	35950	0
126	20241022	184400	177637700	35950	35950	35950	35950	0
127	20241022	184300	177637700	35950	35950	35950	35950	0
128	20241022	184200	177637700	35950	35950	35950	35950	0
129	20241022	184100	177637700	35950	35950	35950	35950	0
130	20241022	184000	177637700	35950	35950	35950	35950	0
131	20241022	183900	177637700	35950	35950	35950	35950	0
132	20241022	183800	177637700	35950	35950	35950	35950	0
133	20241022	183700	177637700	35950	35950	35950	35950	0
134	20241022	183600	177637700	35950	35950	35950	35950	0
135	20241022	183500	177637700	35950	35950	35950	35950	0
136	20241022	183400	177637700	35950	35950	35950	35950	0
137	20241022	183300	177637700	35950	35950	35950	35950	0
138	20241022	183200	177637700	35950	35950	35950	35950	0
139	20241022	183100	177637700	35950	35950	35950	35950	0
140	20241022	183000	177637700	35950	35950	35950	35950	0
141	20241022	182900	177637700	35950	35950	35950	35950	0
142	20241022	182800	177637700	35950	35950	35950	35950	0
143	20241022	182700	177637700	35950	35950	35950	35950	0
144	20241022	182600	177637700	35950	35950	35950	35950	0
145	20241022	182500	177637700	35950	35950	35950	35950	0
146	20241022	182400	177637700	35950	35950	35950	35950	0
147	20241022	182300	177637700	35950	35950	35950	35950	0
148	20241022	182200	177637700	35950	35950	35950	35950	0
149	20241022	182100	177637700	35950	35950	35950	35950	0
150	20241022	182000	177637700	35950	35950	35950	35950	0
151	20241022	181900	177637700	35950	35950	35950	35950	0
152	20241022	181800	177637700	35950	35550	35950	35350	195
153	20241022	181700	177637700	35950	35950	35950	35950	0
154	20241022	181600	177637700	35950	35950	35950	35950	0
155	20241022	181500	177637700	35950	35950	35950	35950	0
156	20241022	181400	177637700	35950	35950	35950	35950	0
157	20241022	181300	177637700	35950	35950	35950	35950	0
158	20241022	181200	177637700	35950	35950	35950	35950	0
159	20241022	181100	177637700	35950	35950	35950	35950	0
160	20241022	181000	177637700	35950	35950	35950	35950	0
161	20241022	180900	177637700	35950	35950	35950	35950	0
162	20241022	180800	177637700	35950	35950	35950	35950	0
163	20241022	180700	177637700	35950	35950	35950	35950	0
164	20241022	180600	177637700	35950	35950	35950	35950	0
165	20241022	180500	177637700	35950	35950	35950	35950	0
166	20241022	180400	177637700	35950	35950	35950	35950	0
167	20241022	180300	177637700	35950	35950	35950	35950	0
168	20241022	180200	177637700	35950	35950	35950	35950	0
169	20241022	180100	177637700	35950	35950	35950	35950	0
170	20241022	180000	177637700	35950	35950	35950	35950	0
171	20241022	175900	177637700	35950	35950	35950	35950	0
172	20241022	175800	177637700	35950	35950	35950	35950	0
173	20241022	175700	177637700	35950	35950	35950	35950	0
174	20241022	175600	177637700	35950	35950	35950	35950	0
175	20241022	175500	177637700	35950	35950	35950	35950	0
176	20241022	175400	177637700	35950	35950	35950	35950	0
177	20241022	175300	177637700	35950	35950	35950	35950	0
178	20241022	175200	177637700	35950	35950	35950	35950	0
179	20241022	175100	177637700	35950	35950	35950	35950	0
180	20241022	175000	177637700	35950	35950	35950	35950	0
181	20241022	174900	177637700	35950	35950	35950	35950	0
182	20241022	174800	177637700	35950	35550	35950	35350	195
183	20241022	174700	177637700	35950	35950	35950	35950	0
184	20241022	174600	177637700	35950	35950	35950	35950	0
185	20241022	174500	177637700	35950	35950	35950	35950	0
186	20241022	174400	177637700	35950	35950	35950	35950	0
187	20241022	174300	177637700	35950	35950	35950	35950	0
188	20241022	174200	177637700	35950	35950	35950	35950	0
189	20241022	174100	177637700	35950	35950	35950	35950	0
190	20241022	174000	177637700	35950	35950	35950	35950	0
191	20241022	173900	177637700	35950	35950	35950	35950	0
192	20241022	173800	177637700	35950	35950	35950	35950	0
193	20241022	173700	177637700	35950	35950	35950	35950	0
194	20241022	173600	177637700	35950	35950	35950	35950	0
195	20241022	173500	177637700	35950	35950	35950	35950	0
196	20241022	173400	177637700	35950	35950	35950	35950	0
197	20241022	173300	177637700	35950	35950	35950	35950	0
198	20241022	173200	177637700	35950	35950	35950	35950	0
199	20241022	173100	177637700	35950	35950	35950	35950	0
200	20241022	173000	177637700	35950	35950	35950	35950	0
201	20241022	172900	177637700	35950	35950	35950	35950	0
202	20241022	172800	177637700	35950	35950	35950	35950	0
203	20241022	172700	177637700	35950	35950	35950	35950	0
204	20241022	172600	177637700	35950	35950	35950	35950	0
205	20241022	172500	177637700	35950	35950	35950	35950	0
206	20241022	172400	177637700	35950	35950	35950	35950	0
207	20241022	172300	177637700	35950	35950	35950	35950	0
208	20241022	172200	177637700	35950	35950	35950	35950	0
209	20241022	172100	177637700	35950	35950	35950	35950	0
210	20241022	172000	177637700	35950	35950	35950	35950	0
211	20241022	171900	177637700	35950	35950	35950	35950	0
212	20241022	171800	177637700	35950	35550	35950	35350	195
213	20241022	171700	177637700	35950	35950	35950	35950	0
214	20241022	171600	177637700	35950	35950	35950	35950	0
215	20241022	171500	177637700	35950	35950	35950	35950	0
216	20241022	171400	177637700	35950	35950	35950	35950	0
217	20241022	171300	177637700	35950	35950	35950	35950	0
218	20241022	171200	177637700	35950	35950	35950	35950	0
219	20241022	171100	177637700	35950	35950	35950	35950	0
220	20241022	171000	177637700	35950	35950	35950	35950	0
221	20241022	170900	177637700	35950	35950	35950	35950	0
222	20241022	170800	177637700	35950	35950	35950	35950	0
223	20241022	170700	177637700	35950	35950	35950	35950	0
224	20241022	170600	177637700	35950	35950	35950	35950	0
225	20241022	170500	177637700	35950	35950	35950	35950	0
226	20241022	170400	177637700	35950	35950	35950	35950	0
227	20241022	170300	177637700	35950	35950	35950	35950	0
228	20241022	170200	177637700	35950	35950	35950	35950	0
229	20241022	170100	177637700	35950	35950	35950	35950	0
230	20241022	170000	177637700	35950	35950	35950	35950	0
231	20241022	165900	177637700	35950	35950	35950	35950	0
232	20241022	165800	177637700	35950	35950	35950	35950	0
233	20241022	165700	177637700	35950	35950	35950	35950	0
234	20241022	165600	177637700	35950	35950	35950	35950	0
235	20241022	165500	177637700	35950	35950	35950	35950	0
236	20241022	165400	177637700	35950	35950	35950	35950	0
237	20241022	165300	177637700	35950	35950	35950	35950	0
238	20241022	165200	177637700	35950	35950	35950	35950	0
239	20241022	165100	177637700	35950	35950	35950	35950	0
240	20241022	165000	177637700	35950	35950	35950	35950	0
241	20241022	164900	177637700	35950	35950	35950	35950	0
242	20241022	164800	177637700	35950	35550	35950	35350	195
243	20241022	164700	177637700	35950	35950	35950	35950	0
244	20241022	164600	177637700	35950	35950	35950	35950	0
245	20241022	164500	177637700	35950	35950	35950	35950	0
246	20241022	164400	177637700	35950	35950	35950	35950	0
247	20241022	164300	177637700	35950	35950	35950	35950	0
248	20241022	164200	177637700	35950	35950	35950	35950	0
249	20241022	164100	177637700	35950	35950	35950	35950	0
250	20241022	164000	177637700	35950	35950	35950	35950	0
251	20241022	163900	177637700	35950	35950	35950	35950	0
252	20241022	163800	177637700	35950	35950	35950	35950	0
253	20241022	163700	177637700	35950	35950	35950	35950	0
254	20241022	163600	177637700	35950	35950	35950	35950	0
255	20241022	163500	177637700	35950	35950	35950	35950	0
256	20241022	163400	177637700	35950	35950	35950	35950	0
257	20241022	163300	177637700	35950	35950	35950	35950	0
258	20241022	163200	177637700	35950	35950	35950	35950	0
259	20241022	163100	177637700	35950	35950	35950	35950	0
260	20241022	163000	177637700	35950	35950	35950	35950	0
261	20241022	162900	177637700	35950	35950	35950	35950	0
262	20241022	162800	177637700	35950	35950	35950	35950	0
263	20241022	162700	177637700	35950	35950	35950	35950	0
264	20241022	162600	177637700	35950	35950	35950	35950	0
265	20241022	162500	177637700	35950	35950	35950	35950	0
266	20241022	162400	177637700	35950	35950	35950	35950	0
267	20241022	162300	177637700	35950	35950	35950	35950	0
268	20241022	162200	177637700	35950	35950	35950	35950	0
269	20241022	162100	177637700	35950	35950	35950	35950	0
270	20241022	162000	177637700	35950	35950	35950	35950	0
271	20241022	161900	177637700	35950	35950	35950	35950	0
272	20241022	161800	177637700	35950	35550	35950	35350	195
273	20241022	161700	177637700	35950	35950	35950	35950	0
274	20241022	161600	177637700	35950	35950	35950	35950	0
275	20241022	161500	177637700	35950	35950	35950	35950	0
276	20241022	161400	177637700	35950	35950	35950	35950	0
277	20241022	161300	177637700	35950	35950	35950	35950	0
278	20241022	161200	177637700	35950	35950	35950	35950	0
279	20241022	161100	177637700	35950	35950	35950	35950	0
280	20241022	161000	177637700	35950	35950	35950	35950	0
281	20241022	160900	177637700	35950	35950	35950	35950	0
282	20241022	160800	177637700	35950	35950	35950	35950	0
283	20241022	160700	177637700	35950	35950	35950	35950	0
284	20241022	160600	177637700	35950	35950	35950	35950	0
285	20241022	160500	177637700	35950	35950	35950	35950	0
286	20241022	160400	177637700	35950	35950	35950	35950	0
287	20241022	160300	177637700	35950	35950	35950	35950	0
288	20241022	160200	177637700	35950	35950	35950	35950	0
289	20241022	160100	177637700	35950	35950	35950	35950	0
290	20241022	160000	177637700	35950	35950	35950	35950	0
291	20241022	155900	177637700	35950	35950	35950	35950	0
292	20241022	155800	177637700	35950	35950	35950	35950	0
293	20241022	155700	177637700	35950	35950	35950	35950	0
294	20241022	155600	177637700	35950	35950	35950	35950	0
295	20241022	155500	177637700	35950	35950	35950	35950	0
296	20241022	155400	177637700	35950	35950	35950	35950	0
297	20241022	155300	177637700	35950	35950	35950	35950	0
298	20241022	155200	177637700	35950	35950	35950	35950	0
299	20241022	155100	177637700	35950	35950	35950	35950	0
300	20241022	155000	177637700	35950	35950	35950	35950	0
301	20241022	154900	177637700	35950	35950	35950	35950	0
302	20241022	154800	177637700	35950	35550	35950	35350	195
303	20241022	154700	177637700	35950	35950	35950	35950	0
304	20241022	154600	177637700	35950	35950	35950	35950	0
305	20241022	154500	177637700	35950	35950	35950	35950	0
306	20241022	154400	177637700	35950	35950	35950	35950	0
307	20241022	154300	177637700	35950	35950	35950	35950	0
308	20241022	154200	177637700	35950	35950	35950	35950	0
309	20241022	154100	177637700	35950	35950	35950	35950	0
310	20241022	154000	177637700	35950	35950	35950	35950	0
311	20241022	153900	177637700	35950	35950	35950	35950	0
312	20241022	153800	177637700	35950	35950	35950	35950	0
313	20241022	153700	177637700	35950	35950	35950	35950	0
314	20241022	153600	177637700	35950	35950	35950	35950	0
315	20241022	153500	177637700	35950	35950	35950	35950	0
316	20241022	153400	177637700	35950	35950	35950	35950	0
317	20241022	153300	177637700	35950	35950	35950	35950	0
318	20241022	153200	177637700	35950	35950	35950	35950	0
319	20241022	153100	177637700	35950	35950	35950	35950	0
320	20241022	153000	177637700	35950	35950	35950	35950	0
321	20241022	152900	177637700	35950	35950	35950	35950	0
322	20241022	152800	177637700	35950	35950	35950	35950	0
323	20241022	152700	177637700	35950	35950	35950	35950	0
324	20241022	152600	177637700	35950	35950	35950	35950	0
325	20241022	152500	177637700	35950	35950	35950	35950	0
326	20241022	152400	177637700	35950	35950	35950	35950	0
327	20241022	152300	177637700	35950	35950	35950	35950	0
328	20241022	152200	177637700	35950	35950	35950	35950	0
329	20241022	152100	177637700	35950	35950	35950	35950	0
330	20241022	152000	177637700	35950	35950	35950	35950	0
331	20241022	151900	177637700	35950	35950	35950	35950	0
332	20241022	151800	177637700	35950	35950	35950	35950	0
333	20241022	151700	177637700	35950	35950	35950	35950	0
334	20241022	151600	177637700	35950	35950	35950	35950	0
335	20241022	151500	177637700	35950	35950	35950	35950	0
336	20241022	151400	177637700	35950	35950	35950	35950	0
337	20241022	151300	177637700	35950	35950	35950	35950	0
338	20241022	151200	177637700	35950	35950	35950	35950	0
339	20241022	151100	177637700	35950	35950	35950	35950	0
340	20241022	151000	177637700	35950	35950	35950	35950	0
341	20241022	150900	177637700	35950	35950	35950	35950	0
342	20241022	150800	177637700	35950	35950	35950	35950	0
343	20241022	150700	177637700	35950	35950	35950	35950	0
344	20241022	150600	177637700	35950	35950	35950	35950	0
345	20241022	150500	177637700	35950	35950	35950	35950	0
346	20241022	150400	177637700	35950	35950	35950	35950	0
347	20241022	150300	177637700	35950	35950	35950	35950	0
348	20241022	150200	177637700	35950	35950	35950	35950	0
349	20241022	150100	177637700	35950	35950	35950	35950	0
350	20241022	150000	177637700	35950	35950	35950	35950	0
351	20241022	145900	177637700	35950	35950	35950	35950	0
352	20241022	145800	177637700	35950	35950	35950	35950	0
353	20241022	145700	177637700	35950	35950	35950	35950	0
354	20241022	145600	177637700	35950	35950	35950	35950	0
355	20241022	145500	177637700	35950	35950	35950	35950	0
356	20241022	145400	177637700	35950	35950	35950	35950	0
357	20241022	145300	177637700	35950	35950	35950	35950	0
358	20241022	145200	177637700	35950	35950	35950	35950	0
359	20241022	145100	177637700	35950	35950	35950	35950	0
360	20241022	145000	177637700	35950	35950	35950	35950	0
361	20241022	144900	177637700	35950	35950	35950	35950	0
362	20241022	144800	177637700	35950	35950	35950	35950	0
363	20241022	144700	177637700	35950	35950	35950	35950	0
364	20241022	144600	177637700	35950	35950	35950	35950	0
365	20241022	144500	177637700	35950	35950	35950	35950	0
366	20241022	144400	177637700	35950	35950	35950	35950	0
367	20241022	144300	177637700	35950	35950	35950	35950	0
368	20241022	144200	177637700	35950	35950	35950	35950	0
369	20241022	144100	177637700	35950	35950	35950	35950	0
370	20241022	144000	177637700	35950	35950	35950	35950	0
371	20241022	143900	177637700	35950	35950	35950	35950	0
372	20241022	143800	177637700	35950	35950	35950	35950	0
373	20241022	143700	177637700	35950	35950	35950	35950	0
374	20241022	143600	177637700	35950	35950	35950	35950	0
375	20241022	143500	177637700	35950	35950	35950	35950	0
376	20241022	143400	177637700	35950	35950	35950	35950	0
377	20241022	143300	177637700	35950	35950	35950	35950	0
378	20241022	143200	177637700	35950	35950	35950	35950	0
379	20241022	143100	177637700	35950	35950	35950	35950	0
380	20241022	143000	177637700	35950	35950	35950	35950	0
381	20241022	142900	177637700	35950	35950	35950	35950	0
382	20241022	142800	177637700	35950	35950	35950	35950	0
383	20241022	142700	177637700	35950	35950	35950	35950	0
384	20241022	142600	177637700	35950	35950	35950	35950	0
385	20241022	142500	177637700	35950	35950	35950	35950	0
386	20241022	142400	177637700	35950	35950	35950	35950	0
387	20241022	142300	177637700	35950	35950	35950	35950	0
388	20241022	142200	177637700	35950	35950	35950	35950	0
389	20241022	142100	177637700	35950	35950	35950	35950	0
390	20241022	142000	177637700	35950	35950	35950	35950	0
391	20241022	141900	177637700	35950	35950	35950	35950	0
392	20241022	141800	177637700	35950	35950	35950	35950	0
393	20241022	141700	177637700	35950	35950	35950	35950	0
394	20241022	141600	177637700	35950	35950	35950	35950	0
395	20241022	141500	177637700	35950	35950	35950	35950	0
396	20241022	141400	177637700	35950	35950	35950	35950	0
397	20241022	141300	177637700	35950	35950	35950	35950	0
398	20241022	141200	177637700	35950	35950	35950	35950	0
399	20241022	141100	177637700	35950	35950	35950	35950	0
400	20241022	141000	177637700	35950	35950	35950	35950	0
401	20241022	140900	177637700	35950	35950	35950	35950	0
402	20241022	140800	177637700	35950	35950	35950	35950	0
403	20241022	140700	177637700	35950	35950	35950	35950	0
404	20241022	140600	177637700	35950	35950	35950	35950	0
405	20241022	140500	177637700	35950	35950	35950	35950	0
406	20241022	140400	177637700	35950	35950	35950	35950	0
407	20241022	140300	177637700	35950	35950	35950	35950	0
408	20241022	140200	177637700	35950	35950	35950	35950	0
409	20241022	140100	177637700	35950	35950	35950	35950	0
410	20241022	140000	177637700	35950	35950	35950	35950	0
411	20241022	135900	177637700	35950	35950	35950	35950	0
412	20241022	135800	177637700	35950	35550	35950	35350	195
413	20241022	135700	170739750	35600	35600	35600	35600	6
414	20241022	135600	170526150	36000	36000	36000	36000	0
415	20241022	135500	170526150	36000	36000	36000	36000	0
416	20241022	135400	170526150	36000	36000	36000	36000	0
417	20241022	135300	170526150	36000	36000	36000	36000	0
418	20241022	135200	170526150	36000	36000	36000	36000	0
419	20241022	135100	170526150	36000	36000	36000	36000	0
420	20241022	135000	170526150	36000	36000	36000	36000	0
421	20241022	134900	170526150	36000	36000	36000	36000	0
422	20241022	134800	170526150	36000	36000	36000	36000	0
423	20241022	134700	170526150	36000	36000	36000	36000	0
424	20241022	134600	170526150	36000	36000	36000	36000	0
425	20241022	134500	170526150	36000	36000	36000	36000	0
426	20241022	134400	170526150	36000	36000	36000	36000	0
427	20241022	134300	170526150	36000	36000	36000	36000	0
428	20241022	134200	170526150	36000	36000	36000	36000	0
429	20241022	134100	170526150	36000	36000	36000	36000	0
430	20241022	134000	170526150	36000	36000	36000	36000	0
431	20241022	133900	170526150	36000	36000	36000	36000	0
432	20241022	133800	170526150	36000	36000	36000	36000	0
433	20241022	133700	170526150	36000	36000	36000	36000	0
434	20241022	133600	170526150	36000	36000	36000	36000	0
435	20241022	133500	170526150	36000	36000	36000	36000	0
436	20241022	133400	170526150	36000	36000	36000	36000	0
437	20241022	133300	170526150	36000	36000	36000	36000	0
438	20241022	133200	170526150	36000	36000	36000	36000	0
439	20241022	133100	170526150	36000	36000	36000	36000	0
440	20241022	133000	170526150	36000	36000	36000	36000	0
441	20241022	132900	170526150	36000	36000	36000	36000	0
442	20241022	132800	170526150	36000	36000	36000	36000	0
443	20241022	132700	170526150	36000	36000	36000	36000	0
444	20241022	132600	170526150	36000	36000	36000	36000	0
445	20241022	132500	170526150	36000	36000	36000	36000	0
446	20241022	132400	170526150	36000	36000	36000	36000	0
447	20241022	132300	170526150	36000	36000	36000	36000	0
448	20241022	132200	170526150	36000	36000	36000	36000	0
449	20241022	132100	170526150	36000	36000	36000	36000	0
450	20241022	132000	170526150	36000	36000	36000	36000	0
451	20241022	131900	170526150	36000	36000	36000	36000	0
452	20241022	131800	170526150	36000	36000	36000	36000	0
453	20241022	131700	170526150	36000	36000	36000	36000	0
454	20241022	131600	170526150	36000	36000	36000	36000	0
455	20241022	131500	170526150	36000	36000	36000	36000	0
456	20241022	131400	170526150	36000	36000	36000	36000	0
457	20241022	131300	170526150	36000	36000	36000	36000	0
458	20241022	131200	170526150	36000	36000	36000	36000	0
459	20241022	131100	170526150	36000	36000	36000	36000	0
460	20241022	131000	170526150	36000	36000	36000	36000	0
461	20241022	130900	170526150	36000	36000	36000	36000	0
462	20241022	130800	170526150	36000	36000	36000	36000	0
463	20241022	130700	170526150	36000	36000	36000	36000	0
464	20241022	130600	170526150	36000	36000	36000	36000	0
465	20241022	130500	170526150	36000	36000	36000	36000	0
466	20241022	130400	170526150	36000	36000	36000	36000	0
467	20241022	130300	170526150	36000	36000	36000	36000	0
468	20241022	130200	170526150	36000	36000	36000	36000	0
469	20241022	130100	170526150	36000	36000	36000	36000	0
470	20241022	130000	170526150	36000	36000	36000	36000	0
471	20241022	125900	170526150	36000	36000	36000	36000	0
472	20241022	125800	170526150	36000	36000	36000	36000	0
473	20241022	125700	170526150	36000	36000	36000	36000	0
474	20241022	125600	170526150	36000	36000	36000	36000	0
475	20241022	125500	170526150	36000	36000	36000	36000	0
476	20241022	125400	170526150	36000	36000	36000	36000	5
477	20241022	125300	170346150	36000	36000	36000	36000	0
478	20241022	125200	170346150	36000	36000	36000	36000	0
479	20241022	125100	170346150	36000	36000	36000	36000	0
480	20241022	125000	170346150	36000	36000	36000	36000	0
481	20241022	124900	170346150	36000	36000	36000	36000	0
482	20241022	124800	170346150	36000	36000	36000	36000	0
483	20241022	124700	170346150	36000	36000	36000	36000	0
484	20241022	124600	170346150	36000	36000	36000	36000	0
485	20241022	124500	170346150	36000	36000	36000	36000	0
486	20241022	124400	170346150	36000	36000	36000	36000	0
487	20241022	124300	170346150	36000	36000	36000	36000	0
488	20241022	124200	170346150	36000	36000	36000	36000	0
489	20241022	124100	170346150	36000	36000	36000	36000	0
490	20241022	124000	170346150	36000	36000	36000	36000	0
491	20241022	123900	170346150	36000	36000	36000	36000	0
492	20241022	123800	170346150	36000	36000	36000	36000	0
493	20241022	123700	170346150	36000	36000	36000	36000	0
494	20241022	123600	170346150	36000	36000	36000	36000	100
495	20241022	123500	166746150	36000	36000	36000	36000	0
496	20241022	123400	166746150	36000	36000	36000	36000	0
497	20241022	123300	166746150	36000	36000	36000	36000	0
498	20241022	123200	166746150	36000	36000	36000	36000	0
499	20241022	123100	166746150	36000	36000	36000	36000	0
500	20241022	123000	166746150	36000	36000	36000	36000	0
501	20241022	122900	166746150	36000	36000	36000	36000	0
502	20241022	122800	166746150	36000	36000	36000	36000	0
503	20241022	122700	166746150	36000	36000	36000	36000	0
504	20241022	122600	166746150	36000	36000	36000	36000	3
505	20241022	122500	166638150	36000	36000	36000	36000	0
506	20241022	122400	166638150	36000	36000	36000	36000	0
507	20241022	122300	166638150	36000	36000	36000	36000	0
508	20241022	122200	166638150	36000	36000	36000	36000	1
509	20241022	122100	166602150	36000	36000	36000	36000	0
510	20241022	122000	166602150	36000	36000	36000	36000	0
511	20241022	121900	166602150	36000	36000	36000	36000	0
512	20241022	121800	166602150	36000	36000	36000	36000	0
513	20241022	121700	166602150	36000	36000	36000	36000	0
514	20241022	121600	166602150	36000	36000	36000	36000	0
515	20241022	121500	166602150	36000	36000	36000	36000	0
516	20241022	121400	166602150	36000	36000	36000	36000	0
517	20241022	121300	166602150	36000	36000	36000	36000	3
518	20241022	121200	166494150	36000	36000	36000	36000	0
519	20241022	121100	166494150	36000	36000	36000	36000	0
520	20241022	121000	166494150	36000	36000	36000	36000	0
521	20241022	120900	166494150	36000	36000	36000	36000	0
522	20241022	120800	166494150	36000	36000	36000	36000	0
523	20241022	120700	166494150	36000	36000	36000	36000	0
524	20241022	120600	166494150	36000	36000	36000	36000	0
525	20241022	120500	166494150	36000	36000	36000	36000	0
526	20241022	120400	166494150	36000	36000	36000	36000	0
527	20241022	120300	166494150	36000	36000	36000	36000	0
528	20241022	120200	166494150	36000	36000	36000	36000	0
529	20241022	120100	166494150	36000	36000	36000	36000	0
530	20241022	120000	166494150	36000	36000	36000	36000	0
531	20241022	115900	166494150	36000	36000	36000	36000	0
532	20241022	115800	166494150	36000	36000	36000	36000	0
533	20241022	115700	166494150	36000	36000	36000	36000	0
534	20241022	115600	166494150	36000	36000	36000	36000	0
535	20241022	115500	166494150	36000	36000	36000	36000	0
536	20241022	115400	166494150	36000	36000	36000	36000	0
537	20241022	115300	166494150	36000	36000	36000	36000	0
538	20241022	115200	166494150	36000	36000	36000	36000	0
539	20241022	115100	166494150	36000	36000	36000	36000	0
540	20241022	115000	166494150	36000	36000	36000	36000	0
541	20241022	114900	166494150	36000	36000	36000	36000	0
542	20241022	114800	166494150	36000	36000	36000	36000	0
543	20241022	114700	166494150	36000	36000	36000	36000	0
544	20241022	114600	166494150	36000	36000	36000	36000	50
545	20241022	114500	164694150	36000	36000	36000	36000	0
546	20241022	114400	164694150	36000	36000	36000	36000	0
547	20241022	114300	164694150	36000	36000	36000	36000	0
548	20241022	114200	164694150	36000	36000	36000	36000	0
549	20241022	114100	164694150	36000	36000	36000	36000	0
550	20241022	114000	164694150	36000	36000	36000	36000	0
551	20241022	113900	164694150	36000	36000	36000	36000	0
552	20241022	113800	164694150	36000	36000	36000	36000	0
553	20241022	113700	164694150	36000	36000	36000	36000	0
554	20241022	113600	164694150	36000	36000	36000	36000	0
555	20241022	113500	164694150	36000	36000	36000	36000	0
556	20241022	113400	164694150	36000	36000	36000	36000	0
557	20241022	113300	164694150	36000	36000	36000	36000	0
558	20241022	113200	164694150	36000	36000	36000	36000	0
559	20241022	113100	164694150	36000	36000	36000	36000	0
560	20241022	113000	164694150	36000	36000	36000	36000	0
561	20241022	112900	164694150	36000	36000	36000	36000	0
562	20241022	112800	164694150	36000	36000	36000	36000	0
563	20241022	112700	164694150	36000	36000	36000	36000	0
564	20241022	112600	164694150	36000	36000	36000	36000	0
565	20241022	112500	164694150	36000	36000	36000	36000	0
566	20241022	112400	164694150	36000	36000	36000	36000	0
567	20241022	112300	164694150	36000	36000	36000	36000	0
568	20241022	112200	164694150	36000	36000	36000	36000	9
569	20241022	112100	164370150	36000	36000	36000	36000	0
570	20241022	112000	164370150	36000	36000	36000	36000	0
571	20241022	111900	164370150	36000	36000	36000	36000	0
572	20241022	111800	164370150	36000	36000	36000	36000	0
573	20241022	111700	164370150	36000	36000	36000	36000	0
574	20241022	111600	164370150	36000	36000	36000	36000	30
575	20241022	111500	163290150	36150	36150	36150	36150	0
576	20241022	111400	163290150	36150	36150	36150	36150	0
577	20241022	111300	163290150	36150	36150	36150	36150	0
578	20241022	111200	163290150	36150	36150	36150	36150	0
579	20241022	111100	163290150	36150	36150	36150	36150	0
580	20241022	111000	163290150	36150	36150	36150	36150	0
581	20241022	110900	163290150	36150	36150	36150	36150	0
582	20241022	110800	163290150	36150	36150	36150	36150	0
583	20241022	110700	163290150	36150	36150	36150	36150	0
584	20241022	110600	163290150	36150	36150	36150	36150	0
585	20241022	110500	163290150	36150	36150	36150	36150	0
586	20241022	110400	163290150	36150	36150	36150	36150	0
587	20241022	110300	163290150	36150	36150	36150	36150	0
588	20241022	110200	163290150	36150	36150	36150	36150	0
589	20241022	110100	163290150	36150	36150	36150	36150	0
590	20241022	110000	163290150	36150	36150	36150	36150	0
591	20241022	105900	163290150	36150	36150	36150	36150	0
592	20241022	105800	163290150	36150	36150	36150	36150	0
593	20241022	105700	163290150	36150	36150	36150	36150	0
594	20241022	105600	163290150	36150	36150	36150	36150	0
595	20241022	105500	163290150	36150	36150	36150	36150	0
596	20241022	105400	163290150	36150	36150	36150	36150	0
597	20241022	105300	163290150	36150	36150	36150	36150	0
598	20241022	105200	163290150	36150	36150	36150	36150	0
599	20241022	105100	163290150	36150	36150	36150	36150	0
600	20241022	105000	163290150	36150	36150	36150	36150	25
601	20241022	104900	162386400	36150	36000	36150	36000	10
602	20241022	104800	162025050	36000	36000	36000	36000	0
603	20241022	104700	162025050	36000	36000	36000	36000	400
604	20241022	104600	147625050	36000	36000	36000	36000	999
605	20241022	104500	111661050	36000	36000	36000	36000	1500
606	20241022	104400	57661050	36100	36100	36100	36100	50
607	20241022	104300	55856050	36000	36000	36000	36000	1
608	20241022	104200	55820050	36000	35950	36000	35950	104
609	20241022	104100	52078450	35950	35950	35950	35950	0
610	20241022	104000	52078450	35950	35950	35950	35950	0
611	20241022	103900	52078450	35950	35950	35950	35950	0
612	20241022	103800	52078450	35950	35950	35950	35950	0
613	20241022	103700	52078450	35950	35950	35950	35950	0
614	20241022	103600	52078450	35950	35950	35950	35950	0
615	20241022	103500	52078450	35950	35950	35950	35950	0
616	20241022	103400	52078450	35950	35950	35950	35950	0
617	20241022	103300	52078450	35950	35950	35950	35950	0
618	20241022	103200	52078450	35950	35950	35950	35950	0
619	20241022	103100	52078450	35950	35950	35950	35950	0
620	20241022	103000	52078450	35950	35950	35950	35950	0
621	20241022	102900	52078450	35950	35950	35950	35950	0
622	20241022	102800	52078450	35950	35950	35950	35950	0
623	20241022	102700	52078450	35950	35950	35950	35950	0
624	20241022	102600	52078450	35950	35950	35950	35950	0
625	20241022	102500	52078450	35950	35950	35950	35950	0
626	20241022	102400	52078450	35950	35950	35950	35950	0
627	20241022	102300	52078450	35950	35950	35950	35950	0
628	20241022	102200	52078450	35950	35950	35950	35950	0
629	20241022	102100	52078450	35950	35950	35950	35950	0
630	20241022	102000	52078450	35950	35950	35950	35950	0
631	20241022	101900	52078450	35950	35950	35950	35950	10
632	20241022	101800	51718950	35600	35600	35600	35600	5
633	20241022	101700	51540950	35350	35350	35350	35350	0
634	20241022	101600	51540950	35350	35350	35350	35350	0
635	20241022	101500	51540950	35350	35350	35350	35350	0
636	20241022	101400	51540950	35350	35350	35350	35350	0
637	20241022	101300	51540950	35350	35350	35350	35350	0
638	20241022	101200	51540950	35350	35350	35350	35350	0
639	20241022	101100	51540950	35350	35350	35350	35350	0
640	20241022	101000	51540950	35350	35350	35350	35350	0
641	20241022	100900	51540950	35350	35350	35350	35350	0
642	20241022	100800	51540950	35350	35350	35350	35350	0
643	20241022	100700	51540950	35350	35350	35350	35350	0
644	20241022	100600	51540950	35350	35350	35350	35350	0
645	20241022	100500	51540950	35350	35350	35350	35350	0
646	20241022	100400	51540950	35350	35350	35350	35350	0
647	20241022	100300	51540950	35350	35350	35350	35350	0
648	20241022	100200	51540950	35350	35350	35350	35350	0
649	20241022	100100	51540950	35350	35350	35350	35350	0
650	20241022	100000	51540950	35350	35350	35350	35350	0
651	20241022	095900	51540950	35350	35350	35350	35350	15
652	20241022	095800	51010700	35950	35950	35950	35950	0
653	20241022	095700	51010700	35950	35950	35950	35950	10
654	20241022	095600	50651200	36000	36000	36000	36000	0
655	20241022	095500	50651200	36000	36000	36000	36000	0
656	20241022	095400	50651200	36000	36000	36000	36000	0
657	20241022	095300	50651200	36000	36000	36000	36000	0
658	20241022	095200	50651200	36000	36000	36000	36000	0
659	20241022	095100	50651200	36000	36000	36000	36000	0
660	20241022	095000	50651200	36000	36000	36000	36000	0
661	20241022	094900	50651200	36000	36000	36000	36000	0
662	20241022	094800	50651200	36000	36000	36000	36000	0
663	20241022	094700	50651200	36000	36000	36000	36000	0
664	20241022	094600	50651200	36000	36000	36000	36000	0
665	20241022	094500	50651200	36000	36000	36000	36000	0
666	20241022	094400	50651200	36000	36000	36000	36000	0
667	20241022	094300	50651200	36000	36000	36000	36000	0
668	20241022	094200	50651200	36000	36000	36000	36000	0
669	20241022	094100	50651200	36000	36000	36000	36000	0
670	20241022	094000	50651200	36000	36000	36000	36000	0
671	20241022	093900	50651200	36000	36000	36000	36000	0
672	20241022	093800	50651200	36000	36000	36000	36000	0
673	20241022	093700	50651200	36000	36000	36000	36000	0
674	20241022	093600	50651200	36000	36000	36000	36000	0
675	20241022	093500	50651200	36000	36000	36000	36000	0
676	20241022	093400	50651200	36000	36000	36000	36000	0
677	20241022	093300	50651200	36000	36000	36000	36000	3
678	20241022	093200	50543200	36000	36000	36000	36000	0
679	20241022	093100	50543200	36000	36000	36000	36000	0
680	20241022	093000	50543200	36000	36000	36000	36000	0
681	20241022	092900	50543200	36000	36000	36000	36000	0
682	20241022	092800	50543200	36000	36000	36000	36000	0
683	20241022	092700	50543200	36000	36000	36000	36000	0
684	20241022	092600	50543200	36000	36000	36000	36000	0
685	20241022	092500	50543200	36000	36000	36000	36000	0
686	20241022	092400	50543200	36000	36000	36000	36000	0
687	20241022	092300	50543200	36000	36000	36000	36000	0
688	20241022	092200	50543200	36000	36000	36000	36000	0
689	20241022	092100	50543200	36000	36000	36000	36000	0
690	20241022	092000	50543200	36000	36000	36000	36000	0
691	20241022	091900	50543200	36000	36000	36000	36000	0
692	20241022	091800	50543200	36000	36000	36000	36000	0
693	20241022	091700	50543200	36000	36000	36000	36000	0
694	20241022	091600	50543200	36000	36000	36000	36000	0
695	20241022	091500	50543200	36000	36000	36000	36000	0
696	20241022	091400	50543200	36000	36000	36000	36000	0
697	20241022	091300	50543200	36000	36000	36000	36000	0
698	20241022	091200	50543200	36000	36000	36000	36000	0
699	20241022	091100	50543200	36000	36000	36000	36000	0
700	20241022	091000	50543200	36000	36000	36000	36000	0
701	20241022	090900	50543200	36000	36000	36000	36000	0
702	20241022	090800	50543200	36000	36000	36000	36000	0
703	20241022	090700	50543200	36000	36000	36000	36000	0
704	20241022	090600	50543200	36000	36000	36000	36000	0
705	20241022	090500	50543200	36000	36500	36500	36000	7
706	20241022	090400	50289200	35100	35100	35100	35100	0
707	20241022	090300	50289200	35100	35100	35100	35100	0
708	20241022	090200	50289200	35100	36300	36300	35100	1430
709	20241022	090100	72600	36300	36300	36300	36300	0
710	20241022	090000	72600	36300	36300	36300	36300	2