KissMeData/049960/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	193200	183538340	13660	13660	13660	13660	214
3	20241016	193100	183538340	13660	13660	13660	13660	0
4	20241016	193000	183538340	13660	13660	13660	13660	0
5	20241016	192900	183538340	13660	13660	13660	13660	0
6	20241016	192800	183538340	13660	13660	13660	13660	0
7	20241016	192700	183538340	13660	13660	13660	13660	0
8	20241016	192600	183538340	13660	13660	13660	13660	0
9	20241016	192500	183538340	13660	13660	13660	13660	0
10	20241016	192400	183538340	13660	13660	13660	13660	0
11	20241016	192300	183538340	13660	13660	13660	13660	0
12	20241016	192200	183538340	13660	13660	13660	13660	0
13	20241016	192100	183538340	13660	13660	13660	13660	0
14	20241016	192000	183538340	13660	13660	13660	13660	0
15	20241016	191900	183538340	13660	13660	13660	13660	0
16	20241016	191800	183538340	13660	13660	13660	13660	0
17	20241016	191700	183538340	13660	13660	13660	13660	0
18	20241016	191600	183538340	13660	13660	13660	13660	0
19	20241016	191500	183538340	13660	13660	13660	13660	0
20	20241016	191400	183538340	13660	13660	13660	13660	0
21	20241016	191300	183538340	13660	13660	13660	13660	0
22	20241016	191200	183538340	13660	13660	13660	13660	0
23	20241016	191100	183538340	13660	13660	13660	13660	0
24	20241016	191000	183538340	13660	13660	13660	13660	0
25	20241016	190900	183538340	13660	13660	13660	13660	0
26	20241016	190800	183538340	13660	13660	13660	13660	0
27	20241016	190700	183538340	13660	13660	13660	13660	0
28	20241016	190600	183538340	13660	13660	13660	13660	0
29	20241016	190500	183538340	13660	13660	13660	13660	0
30	20241016	190400	183538340	13660	13660	13660	13660	0
31	20241016	190300	183538340	13660	13660	13660	13660	0
32	20241016	190200	183538340	13660	13660	13660	13660	214
33	20241016	190100	183538340	13660	13660	13660	13660	0
34	20241016	190000	183538340	13660	13660	13660	13660	0
35	20241016	185900	183538340	13660	13660	13660	13660	0
36	20241016	185800	183538340	13660	13660	13660	13660	0
37	20241016	185700	183538340	13660	13660	13660	13660	0
38	20241016	185600	183538340	13660	13660	13660	13660	0
39	20241016	185500	183538340	13660	13660	13660	13660	0
40	20241016	185400	183538340	13660	13660	13660	13660	0
41	20241016	185300	183538340	13660	13660	13660	13660	0
42	20241016	185200	183538340	13660	13660	13660	13660	0
43	20241016	185100	183538340	13660	13660	13660	13660	0
44	20241016	185000	183538340	13660	13660	13660	13660	0
45	20241016	184900	183538340	13660	13660	13660	13660	0
46	20241016	184800	183538340	13660	13660	13660	13660	0
47	20241016	184700	183538340	13660	13660	13660	13660	0
48	20241016	184600	183538340	13660	13660	13660	13660	0
49	20241016	184500	183538340	13660	13660	13660	13660	0
50	20241016	184400	183538340	13660	13660	13660	13660	0
51	20241016	184300	183538340	13660	13660	13660	13660	0
52	20241016	184200	183538340	13660	13660	13660	13660	0
53	20241016	184100	183538340	13660	13660	13660	13660	0
54	20241016	184000	183538340	13660	13660	13660	13660	0
55	20241016	183900	183538340	13660	13660	13660	13660	0
56	20241016	183800	183538340	13660	13660	13660	13660	0
57	20241016	183700	183538340	13660	13660	13660	13660	0
58	20241016	183600	183538340	13660	13660	13660	13660	0
59	20241016	183500	183538340	13660	13660	13660	13660	0
60	20241016	183400	183538340	13660	13660	13660	13660	0
61	20241016	183300	183538340	13660	13660	13660	13660	0
62	20241016	183200	183538340	13660	13660	13660	13660	214
63	20241016	183100	183538340	13660	13660	13660	13660	0
64	20241016	183000	183538340	13660	13660	13660	13660	0
65	20241016	182900	183538340	13660	13660	13660	13660	0
66	20241016	182800	183538340	13660	13660	13660	13660	0
67	20241016	182700	183538340	13660	13660	13660	13660	0
68	20241016	182600	183538340	13660	13660	13660	13660	0
69	20241016	182500	183538340	13660	13660	13660	13660	0
70	20241016	182400	183538340	13660	13660	13660	13660	0
71	20241016	182300	183538340	13660	13660	13660	13660	0
72	20241016	182200	183538340	13660	13660	13660	13660	0
73	20241016	182100	183538340	13660	13660	13660	13660	0
74	20241016	182000	183538340	13660	13660	13660	13660	0
75	20241016	181900	183538340	13660	13660	13660	13660	0
76	20241016	181800	183538340	13660	13660	13660	13660	0
77	20241016	181700	183538340	13660	13660	13660	13660	0
78	20241016	181600	183538340	13660	13660	13660	13660	0
79	20241016	181500	183538340	13660	13660	13660	13660	0
80	20241016	181400	183538340	13660	13660	13660	13660	0
81	20241016	181300	183538340	13660	13660	13660	13660	0
82	20241016	181200	183538340	13660	13660	13660	13660	0
83	20241016	181100	183538340	13660	13660	13660	13660	0
84	20241016	181000	183538340	13660	13660	13660	13660	0
85	20241016	180900	183538340	13660	13660	13660	13660	0
86	20241016	180800	183538340	13660	13660	13660	13660	0
87	20241016	180700	183538340	13660	13660	13660	13660	0
88	20241016	180600	183538340	13660	13660	13660	13660	0
89	20241016	180500	183538340	13660	13660	13660	13660	0
90	20241016	180400	183538340	13660	13660	13660	13660	0
91	20241016	180300	183538340	13660	13660	13660	13660	0
92	20241016	180200	183538340	13660	13660	13660	13660	214
93	20241016	180100	183538340	13660	13660	13660	13660	0
94	20241016	180000	183538340	13660	13660	13660	13660	0
95	20241016	175900	183538340	13660	13660	13660	13660	0
96	20241016	175800	183538340	13660	13660	13660	13660	0
97	20241016	175700	183538340	13660	13660	13660	13660	0
98	20241016	175600	183538340	13660	13660	13660	13660	0
99	20241016	175500	183538340	13660	13660	13660	13660	0
100	20241016	175400	183538340	13660	13660	13660	13660	0
101	20241016	175300	183538340	13660	13660	13660	13660	0
102	20241016	175200	183538340	13660	13660	13660	13660	0
103	20241016	175100	183538340	13660	13660	13660	13660	0
104	20241016	175000	183538340	13660	13660	13660	13660	0
105	20241016	174900	183538340	13660	13660	13660	13660	0
106	20241016	174800	183538340	13660	13660	13660	13660	0
107	20241016	174700	183538340	13660	13660	13660	13660	0
108	20241016	174600	183538340	13660	13660	13660	13660	0
109	20241016	174500	183538340	13660	13660	13660	13660	0
110	20241016	174400	183538340	13660	13660	13660	13660	0
111	20241016	174300	183538340	13660	13660	13660	13660	0
112	20241016	174200	183538340	13660	13660	13660	13660	0
113	20241016	174100	183538340	13660	13660	13660	13660	0
114	20241016	174000	183538340	13660	13660	13660	13660	0
115	20241016	173900	183538340	13660	13660	13660	13660	0
116	20241016	173800	183538340	13660	13660	13660	13660	0
117	20241016	173700	183538340	13660	13660	13660	13660	0
118	20241016	173600	183538340	13660	13660	13660	13660	0
119	20241016	173500	183538340	13660	13660	13660	13660	0
120	20241016	173400	183538340	13660	13660	13660	13660	0
121	20241016	173300	183538340	13660	13660	13660	13660	0
122	20241016	173200	183538340	13660	13660	13660	13660	214
123	20241016	173100	183538340	13660	13660	13660	13660	0
124	20241016	173000	183538340	13660	13660	13660	13660	0
125	20241016	172900	183538340	13660	13660	13660	13660	0
126	20241016	172800	183538340	13660	13660	13660	13660	0
127	20241016	172700	183538340	13660	13660	13660	13660	0
128	20241016	172600	183538340	13660	13660	13660	13660	0
129	20241016	172500	183538340	13660	13660	13660	13660	0
130	20241016	172400	183538340	13660	13660	13660	13660	0
131	20241016	172300	183538340	13660	13660	13660	13660	0
132	20241016	172200	183538340	13660	13660	13660	13660	0
133	20241016	172100	183538340	13660	13660	13660	13660	0
134	20241016	172000	183538340	13660	13660	13660	13660	0
135	20241016	171900	183538340	13660	13660	13660	13660	0
136	20241016	171800	183538340	13660	13660	13660	13660	0
137	20241016	171700	183538340	13660	13660	13660	13660	0
138	20241016	171600	183538340	13660	13660	13660	13660	0
139	20241016	171500	183538340	13660	13660	13660	13660	0
140	20241016	171400	183538340	13660	13660	13660	13660	0
141	20241016	171300	183538340	13660	13660	13660	13660	0
142	20241016	171200	183538340	13660	13660	13660	13660	0
143	20241016	171100	183538340	13660	13660	13660	13660	0
144	20241016	171000	183538340	13660	13660	13660	13660	0
145	20241016	170900	183538340	13660	13660	13660	13660	0
146	20241016	170800	183538340	13660	13660	13660	13660	0
147	20241016	170700	183538340	13660	13660	13660	13660	0
148	20241016	170600	183538340	13660	13660	13660	13660	0
149	20241016	170500	183538340	13660	13660	13660	13660	0
150	20241016	170400	183538340	13660	13660	13660	13660	0
151	20241016	170300	183538340	13660	13660	13660	13660	0
152	20241016	170200	183538340	13660	13660	13660	13660	214
153	20241016	170100	183538340	13660	13660	13660	13660	0
154	20241016	170000	183538340	13660	13660	13660	13660	0
155	20241016	165900	183538340	13660	13660	13660	13660	0
156	20241016	165800	183538340	13660	13660	13660	13660	0
157	20241016	165700	183538340	13660	13660	13660	13660	0
158	20241016	165600	183538340	13660	13660	13660	13660	0
159	20241016	165500	183538340	13660	13660	13660	13660	0
160	20241016	165400	183538340	13660	13660	13660	13660	0
161	20241016	165300	183538340	13660	13660	13660	13660	0
162	20241016	165200	183538340	13660	13660	13660	13660	0
163	20241016	165100	183538340	13660	13660	13660	13660	0
164	20241016	165000	183538340	13660	13660	13660	13660	0
165	20241016	164900	183538340	13660	13660	13660	13660	0
166	20241016	164800	183538340	13660	13660	13660	13660	0
167	20241016	164700	183538340	13660	13660	13660	13660	0
168	20241016	164600	183538340	13660	13660	13660	13660	0
169	20241016	164500	183538340	13660	13660	13660	13660	0
170	20241016	164400	183538340	13660	13660	13660	13660	0
171	20241016	164300	183538340	13660	13660	13660	13660	0
172	20241016	164200	183538340	13660	13660	13660	13660	0
173	20241016	164100	183538340	13660	13660	13660	13660	0
174	20241016	164000	183538340	13660	13660	13660	13660	0
175	20241016	163900	183538340	13660	13660	13660	13660	0
176	20241016	163800	183538340	13660	13660	13660	13660	0
177	20241016	163700	183538340	13660	13660	13660	13660	0
178	20241016	163600	183538340	13660	13660	13660	13660	0
179	20241016	163500	183538340	13660	13660	13660	13660	0
180	20241016	163400	183538340	13660	13660	13660	13660	0
181	20241016	163300	183538340	13660	13660	13660	13660	0
182	20241016	163200	183538340	13660	13660	13660	13660	214
183	20241016	163100	183538340	13660	13660	13660	13660	0
184	20241016	163000	183538340	13660	13660	13660	13660	0
185	20241016	162900	183538340	13660	13660	13660	13660	0
186	20241016	162800	183538340	13660	13660	13660	13660	0
187	20241016	162700	183538340	13660	13660	13660	13660	0
188	20241016	162600	183538340	13660	13660	13660	13660	0
189	20241016	162500	183538340	13660	13660	13660	13660	0
190	20241016	162400	183538340	13660	13660	13660	13660	0
191	20241016	162300	183538340	13660	13660	13660	13660	0
192	20241016	162200	183538340	13660	13660	13660	13660	0
193	20241016	162100	183538340	13660	13660	13660	13660	0
194	20241016	162000	183538340	13660	13660	13660	13660	0
195	20241016	161900	183538340	13660	13660	13660	13660	0
196	20241016	161800	183538340	13660	13660	13660	13660	0
197	20241016	161700	183538340	13660	13660	13660	13660	0
198	20241016	161600	183538340	13660	13660	13660	13660	0
199	20241016	161500	183538340	13660	13660	13660	13660	0
200	20241016	161400	183538340	13660	13660	13660	13660	0
201	20241016	161300	183538340	13660	13660	13660	13660	0
202	20241016	161200	183538340	13660	13660	13660	13660	0
203	20241016	161100	183538340	13660	13660	13660	13660	0
204	20241016	161000	183538340	13660	13660	13660	13660	0
205	20241016	160900	183538340	13660	13660	13660	13660	0
206	20241016	160800	183538340	13660	13660	13660	13660	0
207	20241016	160700	183538340	13660	13660	13660	13660	0
208	20241016	160600	183538340	13660	13660	13660	13660	0
209	20241016	160500	183538340	13660	13660	13660	13660	0
210	20241016	160400	183538340	13660	13660	13660	13660	0
211	20241016	160300	183538340	13660	13660	13660	13660	0
212	20241016	160200	183538340	13660	13660	13660	13660	214
213	20241016	160100	183538340	13660	13660	13660	13660	0
214	20241016	160000	183538340	13660	13660	13660	13660	0
215	20241016	155900	183538340	13660	13660	13660	13660	0
216	20241016	155800	183538340	13660	13660	13660	13660	0
217	20241016	155700	183538340	13660	13660	13660	13660	0
218	20241016	155600	183538340	13660	13660	13660	13660	0
219	20241016	155500	183538340	13660	13660	13660	13660	0
220	20241016	155400	183538340	13660	13660	13660	13660	0
221	20241016	155300	183538340	13660	13660	13660	13660	0
222	20241016	155200	183538340	13660	13660	13660	13660	0
223	20241016	155100	183538340	13660	13660	13660	13660	0
224	20241016	155000	183538340	13660	13660	13660	13660	0
225	20241016	154900	183538340	13660	13660	13660	13660	0
226	20241016	154800	183538340	13660	13660	13660	13660	0
227	20241016	154700	183538340	13660	13660	13660	13660	0
228	20241016	154600	183538340	13660	13660	13660	13660	0
229	20241016	154500	183538340	13660	13660	13660	13660	0
230	20241016	154400	183538340	13660	13660	13660	13660	0
231	20241016	154300	183538340	13660	13660	13660	13660	0
232	20241016	154200	183538340	13660	13660	13660	13660	0
233	20241016	154100	183538340	13660	13660	13660	13660	0
234	20241016	154000	183538340	13660	13660	13660	13660	0
235	20241016	153900	183538340	13660	13660	13660	13660	0
236	20241016	153800	183538340	13660	13660	13660	13660	0
237	20241016	153700	183538340	13660	13660	13660	13660	0
238	20241016	153600	183538340	13660	13660	13660	13660	0
239	20241016	153500	183538340	13660	13660	13660	13660	0
240	20241016	153400	183538340	13660	13660	13660	13660	0
241	20241016	153300	183538340	13660	13660	13660	13660	0
242	20241016	153200	183538340	13660	13660	13660	13660	214
243	20241016	153100	183538340	13660	13660	13660	13660	0
244	20241016	153000	183538340	13660	13660	13660	13660	214
245	20241016	152900	180615100	13660	13660	13660	13660	0
246	20241016	152800	180615100	13660	13660	13660	13660	0
247	20241016	152700	180615100	13660	13660	13660	13660	0
248	20241016	152600	180615100	13660	13660	13660	13660	0
249	20241016	152500	180615100	13660	13660	13660	13660	0
250	20241016	152400	180615100	13660	13660	13660	13660	0
251	20241016	152300	180615100	13660	13660	13660	13660	0
252	20241016	152200	180615100	13660	13660	13660	13660	0
253	20241016	152100	180615100	13660	13660	13660	13660	0
254	20241016	152000	180615100	13660	13660	13660	13660	0
255	20241016	151900	180615100	13660	13680	13680	13660	3
256	20241016	151800	180574090	13680	13670	13680	13660	80
257	20241016	151700	179480490	13680	13680	13680	13680	0
258	20241016	151600	179480490	13680	13680	13680	13680	1
259	20241016	151500	179466810	13670	13690	13720	13670	681
260	20241016	151400	170127480	13700	13710	13710	13700	12
261	20241016	151300	169962970	13720	13720	13720	13720	0
262	20241016	151200	169962970	13720	13720	13720	13720	1
263	20241016	151100	169949250	13730	13730	13730	13730	0
264	20241016	151000	169949250	13730	13730	13730	13730	0
265	20241016	150900	169949250	13730	13730	13730	13730	0
266	20241016	150800	169949250	13730	13730	13730	13730	24
267	20241016	150700	169619730	13730	13700	13740	13700	33
268	20241016	150600	169167060	13700	13700	13700	13700	9
269	20241016	150500	169043760	13700	13700	13700	13700	0
270	20241016	150400	169043760	13700	13700	13700	13700	0
271	20241016	150300	169043760	13700	13700	13700	13700	0
272	20241016	150200	169043760	13700	13700	13700	13700	0
273	20241016	150100	169043760	13700	13700	13700	13700	10
274	20241016	150000	168906760	13700	13700	13700	13700	106
275	20241016	145900	167454560	13670	13670	13670	13670	1
276	20241016	145800	167440890	13670	13670	13670	13670	0
277	20241016	145700	167440890	13670	13670	13670	13670	7
278	20241016	145600	167345200	13730	13730	13730	13730	0
279	20241016	145500	167345200	13730	13730	13730	13730	0
280	20241016	145400	167345200	13730	13730	13730	13730	0
281	20241016	145300	167345200	13730	13730	13730	13730	0
282	20241016	145200	167345200	13730	13730	13730	13730	0
283	20241016	145100	167345200	13730	13730	13730	13730	0
284	20241016	145000	167345200	13730	13730	13730	13730	0
285	20241016	144900	167345200	13730	13730	13730	13730	0
286	20241016	144800	167345200	13730	13730	13730	13730	0
287	20241016	144700	167345200	13730	13730	13730	13730	0
288	20241016	144600	167345200	13730	13730	13730	13730	0
289	20241016	144500	167345200	13730	13730	13730	13730	0
290	20241016	144400	167345200	13730	13730	13730	13730	19
291	20241016	144300	167084330	13750	13750	13750	13750	0
292	20241016	144200	167084330	13750	13750	13750	13750	0
293	20241016	144100	167084330	13750	13750	13750	13750	0
294	20241016	144000	167084330	13750	13750	13750	13750	0
295	20241016	143900	167084330	13750	13750	13750	13750	0
296	20241016	143800	167084330	13750	13750	13750	13750	0
297	20241016	143700	167084330	13750	13750	13750	13750	0
298	20241016	143600	167084330	13750	13750	13750	13750	0
299	20241016	143500	167084330	13750	13750	13750	13750	0
300	20241016	143400	167084330	13750	13750	13750	13750	0
301	20241016	143300	167084330	13750	13680	13750	13680	111
302	20241016	143200	165563450	13680	13680	13750	13620	3923
303	20241016	143100	112056670	13700	13700	13700	13700	0
304	20241016	143000	112056670	13700	13700	13700	13700	0
305	20241016	142900	112056670	13700	13700	13700	13700	100
306	20241016	142800	110686670	13740	13740	13740	13740	5
307	20241016	142700	110617970	13740	13740	13740	13740	0
308	20241016	142600	110617970	13740	13740	13740	13740	0
309	20241016	142500	110617970	13740	13740	13740	13740	0
310	20241016	142400	110617970	13740	13740	13740	13740	0
311	20241016	142300	110617970	13740	13740	13740	13740	0
312	20241016	142200	110617970	13740	13740	13740	13740	18
313	20241016	142100	110370650	13730	13730	13730	13730	0
314	20241016	142000	110370650	13730	13680	13730	13640	1432
315	20241016	141900	90754900	13670	13670	13670	13670	0
316	20241016	141800	90754900	13670	13670	13670	13670	0
317	20241016	141700	90754900	13670	13670	13670	13670	0
318	20241016	141600	90754900	13670	13670	13670	13670	0
319	20241016	141500	90754900	13670	13670	13670	13670	0
320	20241016	141400	90754900	13670	13670	13670	13670	0
321	20241016	141300	90754900	13670	13670	13670	13670	0
322	20241016	141200	90754900	13670	13670	13670	13670	0
323	20241016	141100	90754900	13670	13670	13670	13670	0
324	20241016	141000	90754900	13670	13670	13670	13670	5
325	20241016	140900	90686550	13680	13680	13680	13680	5
326	20241016	140800	90618150	13670	13630	13670	13630	20
327	20241016	140700	90345340	13630	13630	13630	13630	0
328	20241016	140600	90345340	13630	13630	13630	13630	0
329	20241016	140500	90345340	13630	13630	13630	13630	0
330	20241016	140400	90345340	13630	13630	13630	13630	4
331	20241016	140300	90290820	13620	13660	13660	13620	115
332	20241016	140200	88720950	13670	13670	13670	13670	71
333	20241016	140100	87750380	13680	13680	13680	13680	0
334	20241016	140000	87750380	13680	13680	13680	13680	0
335	20241016	135900	87750380	13680	13680	13680	13680	0
336	20241016	135800	87750380	13680	13680	13680	13680	0
337	20241016	135700	87750380	13680	13660	13680	13660	4
338	20241016	135600	87695710	13660	13660	13660	13660	0
339	20241016	135500	87695710	13660	13660	13660	13660	0
340	20241016	135400	87695710	13660	13660	13660	13660	0
341	20241016	135300	87695710	13660	13660	13660	13660	0
342	20241016	135200	87695710	13660	13660	13660	13660	0
343	20241016	135100	87695710	13660	13660	13660	13660	0
344	20241016	135000	87695710	13660	13660	13660	13660	0
345	20241016	134900	87695710	13660	13660	13660	13660	0
346	20241016	134800	87695710	13660	13660	13660	13660	0
347	20241016	134700	87695710	13660	13660	13660	13660	0
348	20241016	134600	87695710	13660	13660	13660	13660	0
349	20241016	134500	87695710	13660	13660	13660	13660	0
350	20241016	134400	87695710	13660	13660	13660	13660	0
351	20241016	134300	87695710	13660	13660	13660	13660	0
352	20241016	134200	87695710	13660	13660	13660	13660	0
353	20241016	134100	87695710	13660	13660	13660	13660	15
354	20241016	134000	87490810	13660	13660	13660	13660	140
355	20241016	133900	85578410	13660	13660	13660	13660	0
356	20241016	133800	85578410	13660	13660	13660	13660	0
357	20241016	133700	85578410	13660	13660	13660	13660	0
358	20241016	133600	85578410	13660	13660	13660	13660	0
359	20241016	133500	85578410	13660	13660	13660	13660	0
360	20241016	133400	85578410	13660	13660	13660	13660	0
361	20241016	133300	85578410	13660	13660	13660	13660	0
362	20241016	133200	85578410	13660	13660	13660	13660	0
363	20241016	133100	85578410	13660	13660	13660	13660	0
364	20241016	133000	85578410	13660	13660	13660	13660	0
365	20241016	132900	85578410	13660	13660	13660	13660	0
366	20241016	132800	85578410	13660	13660	13660	13660	0
367	20241016	132700	85578410	13660	13660	13660	13660	0
368	20241016	132600	85578410	13660	13660	13660	13660	0
369	20241016	132500	85578410	13660	13660	13660	13660	0
370	20241016	132400	85578410	13660	13660	13660	13660	0
371	20241016	132300	85578410	13660	13660	13660	13660	0
372	20241016	132200	85578410	13660	13660	13660	13660	0
373	20241016	132100	85578410	13660	13660	13660	13660	0
374	20241016	132000	85578410	13660	13660	13660	13660	0
375	20241016	131900	85578410	13660	13660	13660	13660	0
376	20241016	131800	85578410	13660	13660	13660	13660	2
377	20241016	131700	85551090	13650	13650	13650	13650	0
378	20241016	131600	85551090	13650	13650	13650	13650	0
379	20241016	131500	85551090	13650	13650	13650	13650	0
380	20241016	131400	85551090	13650	13650	13650	13650	0
381	20241016	131300	85551090	13650	13650	13650	13650	0
382	20241016	131200	85551090	13650	13650	13650	13650	0
383	20241016	131100	85551090	13650	13650	13650	13650	0
384	20241016	131000	85551090	13650	13650	13650	13650	0
385	20241016	130900	85551090	13650	13650	13650	13650	0
386	20241016	130800	85551090	13650	13650	13650	13650	0
387	20241016	130700	85551090	13650	13650	13650	13650	0
388	20241016	130600	85551090	13650	13650	13650	13650	0
389	20241016	130500	85551090	13650	13650	13650	13650	0
390	20241016	130400	85551090	13650	13650	13650	13650	0
391	20241016	130300	85551090	13650	13650	13650	13650	0
392	20241016	130200	85551090	13650	13650	13650	13650	0
393	20241016	130100	85551090	13650	13650	13650	13650	0
394	20241016	130000	85551090	13650	13650	13650	13650	0
395	20241016	125900	85551090	13650	13640	13650	13620	360
396	20241016	125800	80644890	13650	13650	13650	13650	0
397	20241016	125700	80644890	13650	13650	13650	13650	0
398	20241016	125600	80644890	13650	13650	13650	13650	0
399	20241016	125500	80644890	13650	13650	13650	13650	0
400	20241016	125400	80644890	13650	13650	13650	13650	0
401	20241016	125300	80644890	13650	13650	13650	13650	0
402	20241016	125200	80644890	13650	13650	13650	13650	0
403	20241016	125100	80644890	13650	13650	13650	13650	0
404	20241016	125000	80644890	13650	13650	13650	13650	0
405	20241016	124900	80644890	13650	13650	13650	13650	0
406	20241016	124800	80644890	13650	13650	13650	13650	0
407	20241016	124700	80644890	13650	13650	13650	13650	0
408	20241016	124600	80644890	13650	13650	13650	13650	0
409	20241016	124500	80644890	13650	13650	13650	13650	0
410	20241016	124400	80644890	13650	13650	13650	13650	0
411	20241016	124300	80644890	13650	13650	13650	13650	0
412	20241016	124200	80644890	13650	13650	13650	13650	28
413	20241016	124100	80262690	13650	13650	13650	13650	0
414	20241016	124000	80262690	13650	13650	13650	13650	0
415	20241016	123900	80262690	13650	13660	13660	13640	140
416	20241016	123800	78352310	13650	13650	13650	13650	0
417	20241016	123700	78352310	13650	13650	13650	13650	0
418	20241016	123600	78352310	13650	13650	13650	13650	0
419	20241016	123500	78352310	13650	13650	13650	13650	0
420	20241016	123400	78352310	13650	13650	13650	13650	1
421	20241016	123300	78338660	13660	13660	13660	13660	51
422	20241016	123200	77642000	13650	13650	13650	13650	0
423	20241016	123100	77642000	13650	13650	13650	13650	0
424	20241016	123000	77642000	13650	13650	13650	13650	0
425	20241016	122900	77642000	13650	13650	13650	13650	0
426	20241016	122800	77642000	13650	13650	13650	13650	0
427	20241016	122700	77642000	13650	13650	13650	13650	0
428	20241016	122600	77642000	13650	13650	13650	13650	0
429	20241016	122500	77642000	13650	13650	13650	13650	1
430	20241016	122400	77628350	13690	13690	13690	13690	0
431	20241016	122300	77628350	13690	13690	13690	13690	0
432	20241016	122200	77628350	13690	13690	13690	13690	1
433	20241016	122100	77614660	13640	13640	13640	13640	0
434	20241016	122000	77614660	13640	13640	13640	13640	0
435	20241016	121900	77614660	13640	13640	13640	13640	0
436	20241016	121800	77614660	13640	13680	13680	13630	394
437	20241016	121700	72237040	13690	13690	13690	13690	0
438	20241016	121600	72237040	13690	13690	13690	13690	0
439	20241016	121500	72237040	13690	13690	13690	13690	0
440	20241016	121400	72237040	13690	13690	13690	13690	0
441	20241016	121300	72237040	13690	13690	13690	13690	0
442	20241016	121200	72237040	13690	13690	13690	13690	0
443	20241016	121100	72237040	13690	13690	13690	13690	0
444	20241016	121000	72237040	13690	13690	13690	13690	0
445	20241016	120900	72237040	13690	13690	13690	13690	0
446	20241016	120800	72237040	13690	13690	13690	13690	0
447	20241016	120700	72237040	13690	13690	13690	13690	0
448	20241016	120600	72237040	13690	13690	13690	13690	0
449	20241016	120500	72237040	13690	13690	13690	13690	0
450	20241016	120400	72237040	13690	13690	13690	13690	0
451	20241016	120300	72237040	13690	13690	13690	13690	0
452	20241016	120200	72237040	13690	13690	13690	13690	0
453	20241016	120100	72237040	13690	13690	13690	13690	0
454	20241016	120000	72237040	13690	13690	13690	13690	1
455	20241016	115900	72223350	13680	13680	13680	13680	0
456	20241016	115800	72223350	13680	13680	13680	13680	0
457	20241016	115700	72223350	13680	13680	13680	13680	0
458	20241016	115600	72223350	13680	13680	13680	13680	0
459	20241016	115500	72223350	13680	13680	13680	13680	0
460	20241016	115400	72223350	13680	13680	13680	13680	0
461	20241016	115300	72223350	13680	13680	13680	13680	0
462	20241016	115200	72223350	13680	13680	13680	13680	0
463	20241016	115100	72223350	13680	13680	13680	13680	0
464	20241016	115000	72223350	13680	13680	13680	13680	10
465	20241016	114900	72086550	13680	13680	13680	13680	0
466	20241016	114800	72086550	13680	13680	13680	13680	0
467	20241016	114700	72086550	13680	13680	13680	13680	0
468	20241016	114600	72086550	13680	13680	13680	13680	0
469	20241016	114500	72086550	13680	13680	13680	13680	0
470	20241016	114400	72086550	13680	13680	13680	13680	0
471	20241016	114300	72086550	13680	13680	13680	13680	0
472	20241016	114200	72086550	13680	13680	13680	13680	0
473	20241016	114100	72086550	13680	13680	13680	13680	0
474	20241016	114000	72086550	13680	13680	13680	13680	0
475	20241016	113900	72086550	13680	13680	13680	13680	0
476	20241016	113800	72086550	13680	13680	13680	13680	47
477	20241016	113700	71443590	13680	13680	13680	13680	3
478	20241016	113600	71402550	13680	13680	13680	13680	0
479	20241016	113500	71402550	13680	13680	13680	13680	46
480	20241016	113400	70773270	13680	13680	13680	13680	0
481	20241016	113300	70773270	13680	13680	13680	13680	0
482	20241016	113200	70773270	13680	13680	13680	13680	0
483	20241016	113100	70773270	13680	13680	13680	13680	0
484	20241016	113000	70773270	13680	13680	13680	13680	0
485	20241016	112900	70773270	13680	13680	13680	13680	0
486	20241016	112800	70773270	13680	13680	13680	13680	3
487	20241016	112700	70732230	13680	13680	13680	13680	0
488	20241016	112600	70732230	13680	13680	13680	13680	0
489	20241016	112500	70732230	13680	13680	13680	13680	0
490	20241016	112400	70732230	13680	13680	13680	13680	0
491	20241016	112300	70732230	13680	13680	13680	13680	23
492	20241016	112200	70417590	13670	13670	13670	13670	0
493	20241016	112100	70417590	13670	13670	13670	13670	0
494	20241016	112000	70417590	13670	13670	13670	13670	0
495	20241016	111900	70417590	13670	13670	13670	13670	0
496	20241016	111800	70417590	13670	13670	13670	13670	0
497	20241016	111700	70417590	13670	13670	13670	13670	0
498	20241016	111600	70417590	13670	13680	13680	13670	91
499	20241016	111500	69172910	13690	13690	13690	13690	0
500	20241016	111400	69172910	13690	13690	13690	13690	0
501	20241016	111300	69172910	13690	13690	13690	13690	0
502	20241016	111200	69172910	13690	13690	13690	13690	0
503	20241016	111100	69172910	13690	13690	13690	13690	0
504	20241016	111000	69172910	13690	13690	13690	13690	22
505	20241016	110900	68871730	13660	13660	13660	13660	0
506	20241016	110800	68871730	13660	13660	13660	13660	0
507	20241016	110700	68871730	13660	13660	13660	13660	0
508	20241016	110600	68871730	13660	13660	13660	13660	0
509	20241016	110500	68871730	13660	13660	13660	13660	0
510	20241016	110400	68871730	13660	13660	13660	13660	0
511	20241016	110300	68871730	13660	13660	13660	13660	0
512	20241016	110200	68871730	13660	13660	13660	13660	20
513	20241016	110100	68598530	13690	13690	13690	13690	0
514	20241016	110000	68598530	13690	13660	13690	13660	2
515	20241016	105900	68571180	13660	13660	13660	13660	0
516	20241016	105800	68571180	13660	13660	13660	13660	0
517	20241016	105700	68571180	13660	13660	13660	13660	0
518	20241016	105600	68571180	13660	13660	13660	13660	0
519	20241016	105500	68571180	13660	13660	13660	13660	9
520	20241016	105400	68448240	13660	13660	13660	13660	0
521	20241016	105300	68448240	13660	13660	13660	13660	0
522	20241016	105200	68448240	13660	13660	13660	13660	0
523	20241016	105100	68448240	13660	13660	13660	13660	1
524	20241016	105000	68434580	13670	13670	13670	13670	0
525	20241016	104900	68434580	13670	13670	13670	13670	10
526	20241016	104800	68297880	13660	13670	13670	13660	6
527	20241016	104700	68215910	13680	13680	13680	13680	1
528	20241016	104600	68202230	13690	13690	13690	13690	0
529	20241016	104500	68202230	13690	13690	13690	13690	0
530	20241016	104400	68202230	13690	13690	13690	13690	0
531	20241016	104300	68202230	13690	13690	13690	13690	0
532	20241016	104200	68202230	13690	13690	13690	13690	0
533	20241016	104100	68202230	13690	13690	13690	13690	10
534	20241016	104000	68065330	13690	13690	13690	13690	0
535	20241016	103900	68065330	13690	13690	13690	13690	20
536	20241016	103800	67791530	13690	13670	13690	13670	9
537	20241016	103700	67668420	13630	13630	13630	13630	0
538	20241016	103600	67668420	13630	13650	13660	13630	169
539	20241016	103500	65364350	13690	13690	13690	13690	0
540	20241016	103400	65364350	13690	13690	13690	13690	0
541	20241016	103300	65364350	13690	13690	13690	13690	0
542	20241016	103200	65364350	13690	13690	13690	13690	0
543	20241016	103100	65364350	13690	13690	13690	13690	0
544	20241016	103000	65364350	13690	13690	13690	13690	0
545	20241016	102900	65364350	13690	13690	13690	13690	0
546	20241016	102800	65364350	13690	13690	13690	13690	0
547	20241016	102700	65364350	13690	13690	13690	13690	8
548	20241016	102600	65254830	13630	13630	13630	13630	0
549	20241016	102500	65254830	13630	13630	13630	13630	0
550	20241016	102400	65254830	13630	13630	13630	13630	0
551	20241016	102300	65254830	13630	13630	13630	13630	0
552	20241016	102200	65254830	13630	13650	13690	13630	909
553	20241016	102100	52847850	13690	13690	13690	13690	0
554	20241016	102000	52847850	13690	13660	13690	13650	51
555	20241016	101900	52151370	13660	13660	13660	13660	0
556	20241016	101800	52151370	13660	13680	13680	13660	30
557	20241016	101700	51741530	13690	13690	13690	13690	0
558	20241016	101600	51741530	13690	13690	13690	13690	0
559	20241016	101500	51741530	13690	13690	13690	13690	0
560	20241016	101400	51741530	13690	13690	13690	13690	0
561	20241016	101300	51741530	13690	13690	13690	13690	0
562	20241016	101200	51741530	13690	13690	13690	13690	1
563	20241016	101100	51727840	13700	13700	13700	13700	0
564	20241016	101000	51727840	13700	13700	13700	13700	0
565	20241016	100900	51727840	13700	13700	13700	13700	4
566	20241016	100800	51673040	13700	13700	13700	13700	0
567	20241016	100700	51673040	13700	13700	13700	13700	0
568	20241016	100600	51673040	13700	13700	13700	13700	0
569	20241016	100500	51673040	13700	13700	13700	13700	2
570	20241016	100400	51645640	13670	13670	13670	13670	0
571	20241016	100300	51645640	13670	13670	13670	13670	0
572	20241016	100200	51645640	13670	13670	13670	13670	0
573	20241016	100100	51645640	13670	13670	13670	13670	0
574	20241016	100000	51645640	13670	13670	13670	13670	3
575	20241016	095900	51604630	13670	13670	13670	13670	1
576	20241016	095800	51590960	13640	13640	13640	13640	23
577	20241016	095700	51277240	13660	13690	13690	13640	146
578	20241016	095600	49282100	13700	13700	13700	13700	0
579	20241016	095500	49282100	13700	13700	13700	13700	0
580	20241016	095400	49282100	13700	13700	13700	13700	1
581	20241016	095300	49268400	13770	13770	13770	13770	0
582	20241016	095200	49268400	13770	13770	13770	13770	0
583	20241016	095100	49268400	13770	13770	13770	13770	0
584	20241016	095000	49268400	13770	13770	13770	13770	0
585	20241016	094900	49268400	13770	13770	13770	13770	0
586	20241016	094800	49268400	13770	13770	13770	13770	0
587	20241016	094700	49268400	13770	13770	13770	13770	0
588	20241016	094600	49268400	13770	13770	13770	13770	0
589	20241016	094500	49268400	13770	13770	13770	13770	0
590	20241016	094400	49268400	13770	13770	13770	13770	0
591	20241016	094300	49268400	13770	13770	13770	13770	3
592	20241016	094200	49227090	13680	13680	13680	13680	64
593	20241016	094100	48351570	13700	13700	13700	13700	0
594	20241016	094000	48351570	13700	13700	13700	13700	69
595	20241016	093900	47406270	13670	13670	13670	13670	0
596	20241016	093800	47406270	13670	13670	13670	13670	0
597	20241016	093700	47406270	13670	13670	13670	13670	0
598	20241016	093600	47406270	13670	13670	13670	13670	0
599	20241016	093500	47406270	13670	13670	13670	13670	0
600	20241016	093400	47406270	13670	13710	13710	13670	385
601	20241016	093300	42132830	13750	13750	13750	13750	0
602	20241016	093200	42132830	13750	13750	13750	13750	0
603	20241016	093100	42132830	13750	13750	13750	13750	0
604	20241016	093000	42132830	13750	13750	13750	13750	1
605	20241016	092900	42119080	13680	13680	13680	13680	0
606	20241016	092800	42119080	13680	13680	13680	13680	0
607	20241016	092700	42119080	13680	13680	13680	13680	0
608	20241016	092600	42119080	13680	13680	13680	13680	0
609	20241016	092500	42119080	13680	13730	13730	13680	270
610	20241016	092400	38412630	13750	13730	13750	13730	247
611	20241016	092300	35016790	13730	13730	13730	13730	3
612	20241016	092200	34975600	13730	13730	13730	13730	0
613	20241016	092100	34975600	13730	13730	13730	13730	1
614	20241016	092000	34961870	13720	13690	13720	13690	7
615	20241016	091900	34865960	13700	13730	13730	13700	3
616	20241016	091800	34824810	13670	13670	13670	13670	0
617	20241016	091700	34824810	13670	13670	13670	13670	5
618	20241016	091600	34756460	13670	13670	13670	13670	113
619	20241016	091500	33211750	13640	13640	13640	13640	0
620	20241016	091400	33211750	13640	13640	13640	13640	0
621	20241016	091300	33211750	13640	13780	13790	13640	496
622	20241016	091200	26382980	13780	13750	13790	13590	1529
623	20241016	091100	5342930	13770	13730	13790	13730	38
624	20241016	091000	4819700	13770	13770	13770	13770	0
625	20241016	090900	4819700	13770	13770	13780	13580	21
626	20241016	090800	4530640	13600	13760	13780	13600	90
627	20241016	090700	3294810	13600	13600	13600	13600	24
628	20241016	090600	2968410	13600	13600	13600	13600	12
629	20241016	090500	2805210	13580	13580	13580	13580	0
630	20241016	090400	2805210	13580	13610	13610	13580	48
631	20241016	090300	2152460	13610	13640	13640	13610	12
632	20241016	090200	1988950	13650	13670	13670	13650	13
633	20241016	090100	1811370	13670	13680	13680	13670	39
634	20241016	090000	1277870	13680	13900	13900	13680	92