KissMeData/138580/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202600	108226400	15850	15850	15850	15850	2018
3	20241018	202500	108226400	15850	15850	15850	15850	0
4	20241018	202400	108226400	15850	15850	15850	15850	0
5	20241018	202300	108226400	15850	15850	15850	15850	0
6	20241018	202200	108226400	15850	15850	15850	15850	0
7	20241018	202100	108226400	15850	15850	15850	15850	0
8	20241018	202000	108226400	15850	15850	15850	15850	0
9	20241018	201900	108226400	15850	15850	15850	15850	0
10	20241018	201800	108226400	15850	15850	15850	15850	0
11	20241018	201700	108226400	15850	15850	15850	15850	0
12	20241018	201600	108226400	15850	15850	15850	15850	0
13	20241018	201500	108226400	15850	15850	15850	15850	0
14	20241018	201400	108226400	15850	15850	15850	15850	0
15	20241018	201300	108226400	15850	15850	15850	15850	0
16	20241018	201200	108226400	15850	15850	15850	15850	0
17	20241018	201100	108226400	15850	15850	15850	15850	0
18	20241018	201000	108226400	15850	15850	15850	15850	0
19	20241018	200900	108226400	15850	15850	15850	15850	0
20	20241018	200800	108226400	15850	15850	15850	15850	0
21	20241018	200700	108226400	15850	15850	15850	15850	0
22	20241018	200600	108226400	15850	15850	15850	15850	0
23	20241018	200500	108226400	15850	15850	15850	15850	0
24	20241018	200400	108226400	15850	15850	15850	15850	0
25	20241018	200300	108226400	15850	15850	15850	15850	0
26	20241018	200200	108226400	15850	15850	15850	15850	0
27	20241018	200100	108226400	15850	15850	15850	15850	0
28	20241018	200000	108226400	15850	15850	15850	15850	0
29	20241018	195900	108226400	15850	15850	15850	15850	0
30	20241018	195800	108226400	15850	15850	15850	15850	0
31	20241018	195700	108226400	15850	15850	15850	15850	0
32	20241018	195600	108226400	15850	15850	15850	15850	2018
33	20241018	195500	108226400	15850	15850	15850	15850	0
34	20241018	195400	108226400	15850	15850	15850	15850	0
35	20241018	195300	108226400	15850	15850	15850	15850	0
36	20241018	195200	108226400	15850	15850	15850	15850	0
37	20241018	195100	108226400	15850	15850	15850	15850	0
38	20241018	195000	108226400	15850	15850	15850	15850	0
39	20241018	194900	108226400	15850	15850	15850	15850	0
40	20241018	194800	108226400	15850	15850	15850	15850	0
41	20241018	194700	108226400	15850	15850	15850	15850	0
42	20241018	194600	108226400	15850	15850	15850	15850	0
43	20241018	194500	108226400	15850	15850	15850	15850	0
44	20241018	194400	108226400	15850	15850	15850	15850	0
45	20241018	194300	108226400	15850	15850	15850	15850	0
46	20241018	194200	108226400	15850	15850	15850	15850	0
47	20241018	194100	108226400	15850	15850	15850	15850	0
48	20241018	194000	108226400	15850	15850	15850	15850	0
49	20241018	193900	108226400	15850	15850	15850	15850	0
50	20241018	193800	108226400	15850	15850	15850	15850	0
51	20241018	193700	108226400	15850	15850	15850	15850	0
52	20241018	193600	108226400	15850	15850	15850	15850	0
53	20241018	193500	108226400	15850	15850	15850	15850	0
54	20241018	193400	108226400	15850	15850	15850	15850	0
55	20241018	193300	108226400	15850	15850	15850	15850	0
56	20241018	193200	108226400	15850	15850	15850	15850	0
57	20241018	193100	108226400	15850	15850	15850	15850	0
58	20241018	193000	108226400	15850	15850	15850	15850	0
59	20241018	192900	108226400	15850	15850	15850	15850	0
60	20241018	192800	108226400	15850	15850	15850	15850	0
61	20241018	192700	108226400	15850	15850	15850	15850	0
62	20241018	192600	108226400	15850	15850	15850	15850	2018
63	20241018	192500	108226400	15850	15850	15850	15850	0
64	20241018	192400	108226400	15850	15850	15850	15850	0
65	20241018	192300	108226400	15850	15850	15850	15850	0
66	20241018	192200	108226400	15850	15850	15850	15850	0
67	20241018	192100	108226400	15850	15850	15850	15850	0
68	20241018	192000	108226400	15850	15850	15850	15850	0
69	20241018	191900	108226400	15850	15850	15850	15850	0
70	20241018	191800	108226400	15850	15850	15850	15850	0
71	20241018	191700	108226400	15850	15850	15850	15850	0
72	20241018	191600	108226400	15850	15850	15850	15850	0
73	20241018	191500	108226400	15850	15850	15850	15850	0
74	20241018	191400	108226400	15850	15850	15850	15850	0
75	20241018	191300	108226400	15850	15850	15850	15850	0
76	20241018	191200	108226400	15850	15850	15850	15850	0
77	20241018	191100	108226400	15850	15850	15850	15850	0
78	20241018	191000	108226400	15850	15850	15850	15850	0
79	20241018	190900	108226400	15850	15850	15850	15850	0
80	20241018	190800	108226400	15850	15850	15850	15850	0
81	20241018	190700	108226400	15850	15850	15850	15850	0
82	20241018	190600	108226400	15850	15850	15850	15850	0
83	20241018	190500	108226400	15850	15850	15850	15850	0
84	20241018	190400	108226400	15850	15850	15850	15850	0
85	20241018	190300	108226400	15850	15850	15850	15850	0
86	20241018	190200	108226400	15850	15850	15850	15850	0
87	20241018	190100	108226400	15850	15850	15850	15850	0
88	20241018	190000	108226400	15850	15850	15850	15850	0
89	20241018	185900	108226400	15850	15850	15850	15850	0
90	20241018	185800	108226400	15850	15850	15850	15850	0
91	20241018	185700	108226400	15850	15850	15850	15850	0
92	20241018	185600	108226400	15850	15850	15850	15850	2018
93	20241018	185500	108226400	15850	15850	15850	15850	0
94	20241018	185400	108226400	15850	15850	15850	15850	0
95	20241018	185300	108226400	15850	15850	15850	15850	0
96	20241018	185200	108226400	15850	15850	15850	15850	0
97	20241018	185100	108226400	15850	15850	15850	15850	0
98	20241018	185000	108226400	15850	15850	15850	15850	0
99	20241018	184900	108226400	15850	15850	15850	15850	0
100	20241018	184800	108226400	15850	15850	15850	15850	0
101	20241018	184700	108226400	15850	15850	15850	15850	0
102	20241018	184600	108226400	15850	15850	15850	15850	0
103	20241018	184500	108226400	15850	15850	15850	15850	0
104	20241018	184400	108226400	15850	15850	15850	15850	0
105	20241018	184300	108226400	15850	15850	15850	15850	0
106	20241018	184200	108226400	15850	15850	15850	15850	0
107	20241018	184100	108226400	15850	15850	15850	15850	0
108	20241018	184000	108226400	15850	15850	15850	15850	0
109	20241018	183900	108226400	15850	15850	15850	15850	0
110	20241018	183800	108226400	15850	15850	15850	15850	0
111	20241018	183700	108226400	15850	15850	15850	15850	0
112	20241018	183600	108226400	15850	15850	15850	15850	0
113	20241018	183500	108226400	15850	15850	15850	15850	0
114	20241018	183400	108226400	15850	15850	15850	15850	0
115	20241018	183300	108226400	15850	15850	15850	15850	0
116	20241018	183200	108226400	15850	15850	15850	15850	0
117	20241018	183100	108226400	15850	15850	15850	15850	0
118	20241018	183000	108226400	15850	15850	15850	15850	0
119	20241018	182900	108226400	15850	15850	15850	15850	0
120	20241018	182800	108226400	15850	15850	15850	15850	0
121	20241018	182700	108226400	15850	15850	15850	15850	0
122	20241018	182600	108226400	15850	15850	15850	15850	2018
123	20241018	182500	108226400	15850	15850	15850	15850	0
124	20241018	182400	108226400	15850	15850	15850	15850	0
125	20241018	182300	108226400	15850	15850	15850	15850	0
126	20241018	182200	108226400	15850	15850	15850	15850	0
127	20241018	182100	108226400	15850	15850	15850	15850	0
128	20241018	182000	108226400	15850	15850	15850	15850	0
129	20241018	181900	108226400	15850	15850	15850	15850	0
130	20241018	181800	108226400	15850	15850	15850	15850	0
131	20241018	181700	108226400	15850	15850	15850	15850	0
132	20241018	181600	108226400	15850	15850	15850	15850	0
133	20241018	181500	108226400	15850	15850	15850	15850	0
134	20241018	181400	108226400	15850	15850	15850	15850	0
135	20241018	181300	108226400	15850	15850	15850	15850	0
136	20241018	181200	108226400	15850	15850	15850	15850	0
137	20241018	181100	108226400	15850	15850	15850	15850	0
138	20241018	181000	108226400	15850	15850	15850	15850	0
139	20241018	180900	108226400	15850	15850	15850	15850	0
140	20241018	180800	108226400	15850	15850	15850	15850	0
141	20241018	180700	108226400	15850	15850	15850	15850	0
142	20241018	180600	108226400	15850	15850	15850	15850	0
143	20241018	180500	108226400	15850	15850	15850	15850	0
144	20241018	180400	108226400	15850	15850	15850	15850	0
145	20241018	180300	108226400	15850	15850	15850	15850	0
146	20241018	180200	108226400	15850	15850	15850	15850	0
147	20241018	180100	108226400	15850	15850	15850	15850	0
148	20241018	180000	108226400	15850	15850	15850	15850	0
149	20241018	175900	108226400	15850	15850	15850	15850	0
150	20241018	175800	108226400	15850	15850	15850	15850	0
151	20241018	175700	108226400	15850	15850	15850	15850	0
152	20241018	175600	108226400	15850	15850	15850	15850	2018
153	20241018	175500	108226400	15850	15850	15850	15850	0
154	20241018	175400	108226400	15850	15850	15850	15850	0
155	20241018	175300	108226400	15850	15850	15850	15850	0
156	20241018	175200	108226400	15850	15850	15850	15850	0
157	20241018	175100	108226400	15850	15850	15850	15850	0
158	20241018	175000	108226400	15850	15850	15850	15850	0
159	20241018	174900	108226400	15850	15850	15850	15850	0
160	20241018	174800	108226400	15850	15850	15850	15850	0
161	20241018	174700	108226400	15850	15850	15850	15850	0
162	20241018	174600	108226400	15850	15850	15850	15850	0
163	20241018	174500	108226400	15850	15850	15850	15850	0
164	20241018	174400	108226400	15850	15850	15850	15850	0
165	20241018	174300	108226400	15850	15850	15850	15850	0
166	20241018	174200	108226400	15850	15850	15850	15850	0
167	20241018	174100	108226400	15850	15850	15850	15850	0
168	20241018	174000	108226400	15850	15850	15850	15850	0
169	20241018	173900	108226400	15850	15850	15850	15850	0
170	20241018	173800	108226400	15850	15850	15850	15850	0
171	20241018	173700	108226400	15850	15850	15850	15850	0
172	20241018	173600	108226400	15850	15850	15850	15850	0
173	20241018	173500	108226400	15850	15850	15850	15850	0
174	20241018	173400	108226400	15850	15850	15850	15850	0
175	20241018	173300	108226400	15850	15850	15850	15850	0
176	20241018	173200	108226400	15850	15850	15850	15850	0
177	20241018	173100	108226400	15850	15850	15850	15850	0
178	20241018	173000	108226400	15850	15850	15850	15850	0
179	20241018	172900	108226400	15850	15850	15850	15850	0
180	20241018	172800	108226400	15850	15850	15850	15850	0
181	20241018	172700	108226400	15850	15850	15850	15850	0
182	20241018	172600	108226400	15850	15850	15850	15850	2018
183	20241018	172500	108226400	15850	15850	15850	15850	0
184	20241018	172400	108226400	15850	15850	15850	15850	0
185	20241018	172300	108226400	15850	15850	15850	15850	0
186	20241018	172200	108226400	15850	15850	15850	15850	0
187	20241018	172100	108226400	15850	15850	15850	15850	0
188	20241018	172000	108226400	15850	15850	15850	15850	0
189	20241018	171900	108226400	15850	15850	15850	15850	0
190	20241018	171800	108226400	15850	15850	15850	15850	0
191	20241018	171700	108226400	15850	15850	15850	15850	0
192	20241018	171600	108226400	15850	15850	15850	15850	0
193	20241018	171500	108226400	15850	15850	15850	15850	0
194	20241018	171400	108226400	15850	15850	15850	15850	0
195	20241018	171300	108226400	15850	15850	15850	15850	0
196	20241018	171200	108226400	15850	15850	15850	15850	0
197	20241018	171100	108226400	15850	15850	15850	15850	0
198	20241018	171000	108226400	15850	15850	15850	15850	0
199	20241018	170900	108226400	15850	15850	15850	15850	0
200	20241018	170800	108226400	15850	15850	15850	15850	0
201	20241018	170700	108226400	15850	15850	15850	15850	0
202	20241018	170600	108226400	15850	15850	15850	15850	0
203	20241018	170500	108226400	15850	15850	15850	15850	0
204	20241018	170400	108226400	15850	15850	15850	15850	0
205	20241018	170300	108226400	15850	15850	15850	15850	0
206	20241018	170200	108226400	15850	15850	15850	15850	0
207	20241018	170100	108226400	15850	15850	15850	15850	0
208	20241018	170000	108226400	15850	15850	15850	15850	0
209	20241018	165900	108226400	15850	15850	15850	15850	0
210	20241018	165800	108226400	15850	15850	15850	15850	0
211	20241018	165700	108226400	15850	15850	15850	15850	0
212	20241018	165600	108226400	15850	15850	15850	15850	2018
213	20241018	165500	108226400	15850	15850	15850	15850	0
214	20241018	165400	108226400	15850	15850	15850	15850	0
215	20241018	165300	108226400	15850	15850	15850	15850	0
216	20241018	165200	108226400	15850	15850	15850	15850	0
217	20241018	165100	108226400	15850	15850	15850	15850	0
218	20241018	165000	108226400	15850	15850	15850	15850	0
219	20241018	164900	108226400	15850	15850	15850	15850	0
220	20241018	164800	108226400	15850	15850	15850	15850	0
221	20241018	164700	108226400	15850	15850	15850	15850	0
222	20241018	164600	108226400	15850	15850	15850	15850	0
223	20241018	164500	108226400	15850	15850	15850	15850	0
224	20241018	164400	108226400	15850	15850	15850	15850	0
225	20241018	164300	108226400	15850	15850	15850	15850	0
226	20241018	164200	108226400	15850	15850	15850	15850	0
227	20241018	164100	108226400	15850	15850	15850	15850	0
228	20241018	164000	108226400	15850	15850	15850	15850	0
229	20241018	163900	108226400	15850	15850	15850	15850	0
230	20241018	163800	108226400	15850	15850	15850	15850	0
231	20241018	163700	108226400	15850	15850	15850	15850	0
232	20241018	163600	108226400	15850	15850	15850	15850	0
233	20241018	163500	108226400	15850	15850	15850	15850	0
234	20241018	163400	108226400	15850	15850	15850	15850	0
235	20241018	163300	108226400	15850	15850	15850	15850	0
236	20241018	163200	108226400	15850	15850	15850	15850	0
237	20241018	163100	108226400	15850	15850	15850	15850	0
238	20241018	163000	108226400	15850	15850	15850	15850	0
239	20241018	162900	108226400	15850	15850	15850	15850	0
240	20241018	162800	108226400	15850	15850	15850	15850	0
241	20241018	162700	108226400	15850	15850	15850	15850	0
242	20241018	162600	108226400	15850	15850	15850	15850	2018
243	20241018	162500	108226400	15850	15850	15850	15850	0
244	20241018	162400	108226400	15850	15850	15850	15850	0
245	20241018	162300	108226400	15850	15850	15850	15850	0
246	20241018	162200	108226400	15850	15850	15850	15850	0
247	20241018	162100	108226400	15850	15850	15850	15850	0
248	20241018	162000	108226400	15850	15850	15850	15850	0
249	20241018	161900	108226400	15850	15850	15850	15850	0
250	20241018	161800	108226400	15850	15850	15850	15850	0
251	20241018	161700	108226400	15850	15850	15850	15850	0
252	20241018	161600	108226400	15850	15850	15850	15850	0
253	20241018	161500	108226400	15850	15850	15850	15850	0
254	20241018	161400	108226400	15850	15850	15850	15850	0
255	20241018	161300	108226400	15850	15850	15850	15850	0
256	20241018	161200	108226400	15850	15850	15850	15850	0
257	20241018	161100	108226400	15850	15850	15850	15850	0
258	20241018	161000	108226400	15850	15850	15850	15850	0
259	20241018	160900	108226400	15850	15850	15850	15850	0
260	20241018	160800	108226400	15850	15850	15850	15850	0
261	20241018	160700	108226400	15850	15850	15850	15850	0
262	20241018	160600	108226400	15850	15850	15850	15850	0
263	20241018	160500	108226400	15850	15850	15850	15850	0
264	20241018	160400	108226400	15850	15850	15850	15850	0
265	20241018	160300	108226400	15850	15850	15850	15850	0
266	20241018	160200	108226400	15850	15850	15850	15850	0
267	20241018	160100	108226400	15850	15850	15850	15850	0
268	20241018	160000	108226400	15850	15850	15850	15850	0
269	20241018	155900	108226400	15850	15850	15850	15850	0
270	20241018	155800	108226400	15850	15850	15850	15850	0
271	20241018	155700	108226400	15850	15850	15850	15850	0
272	20241018	155600	108226400	15850	15850	15850	15850	2018
273	20241018	155500	108226400	15850	15850	15850	15850	0
274	20241018	155400	108226400	15850	15850	15850	15850	0
275	20241018	155300	108226400	15850	15850	15850	15850	0
276	20241018	155200	108226400	15850	15850	15850	15850	0
277	20241018	155100	108226400	15850	15850	15850	15850	0
278	20241018	155000	108226400	15850	15850	15850	15850	0
279	20241018	154900	108226400	15850	15850	15850	15850	0
280	20241018	154800	108226400	15850	15850	15850	15850	0
281	20241018	154700	108226400	15850	15850	15850	15850	0
282	20241018	154600	108226400	15850	15850	15850	15850	0
283	20241018	154500	108226400	15850	15850	15850	15850	0
284	20241018	154400	108226400	15850	15850	15850	15850	0
285	20241018	154300	108226400	15850	15850	15850	15850	0
286	20241018	154200	108226400	15850	15850	15850	15850	0
287	20241018	154100	108226400	15850	15850	15850	15850	0
288	20241018	154000	108226400	15850	15850	15850	15850	0
289	20241018	153900	108226400	15850	15850	15850	15850	0
290	20241018	153800	108226400	15850	15850	15850	15850	0
291	20241018	153700	108226400	15850	15850	15850	15850	0
292	20241018	153600	108226400	15850	15850	15850	15850	0
293	20241018	153500	108226400	15850	15850	15850	15850	0
294	20241018	153400	108226400	15850	15850	15850	15850	0
295	20241018	153300	108226400	15850	15850	15850	15850	0
296	20241018	153200	108226400	15850	15850	15850	15850	0
297	20241018	153100	108226400	15850	15850	15850	15850	0
298	20241018	153000	108226400	15850	15850	15850	15850	2018
299	20241018	152900	76241100	15850	15850	15850	15850	0
300	20241018	152800	76241100	15850	15850	15850	15850	0
301	20241018	152700	76241100	15850	15850	15850	15850	0
302	20241018	152600	76241100	15850	15850	15850	15850	0
303	20241018	152500	76241100	15850	15850	15850	15850	0
304	20241018	152400	76241100	15850	15850	15850	15850	0
305	20241018	152300	76241100	15850	15850	15850	15850	0
306	20241018	152200	76241100	15850	15850	15850	15850	0
307	20241018	152100	76241100	15850	15850	15850	15850	0
308	20241018	152000	76241100	15850	15850	15850	15850	0
309	20241018	151900	76241100	15850	15850	15850	15850	0
310	20241018	151800	76241100	15850	15850	15850	15850	42
311	20241018	151700	75575400	15850	15850	15850	15850	0
312	20241018	151600	75575400	15850	15850	15850	15850	0
313	20241018	151500	75575400	15850	15850	15850	15850	0
314	20241018	151400	75575400	15850	15850	15850	15850	0
315	20241018	151300	75575400	15850	15850	15850	15850	0
316	20241018	151200	75575400	15850	15850	15850	15850	0
317	20241018	151100	75575400	15850	15850	15850	15850	0
318	20241018	151000	75575400	15850	15850	15850	15850	0
319	20241018	150900	75575400	15850	15850	15850	15850	0
320	20241018	150800	75575400	15850	15850	15850	15850	0
321	20241018	150700	75575400	15850	15860	15860	15850	106
322	20241018	150600	73894290	15850	15850	15850	15850	0
323	20241018	150500	73894290	15850	15850	15850	15850	0
324	20241018	150400	73894290	15850	15850	15850	15850	0
325	20241018	150300	73894290	15850	15850	15850	15850	0
326	20241018	150200	73894290	15850	15850	15850	15850	0
327	20241018	150100	73894290	15850	15850	15850	15850	0
328	20241018	150000	73894290	15850	15850	15850	15850	0
329	20241018	145900	73894290	15850	15850	15850	15850	0
330	20241018	145800	73894290	15850	15850	15850	15850	0
331	20241018	145700	73894290	15850	15850	15850	15850	0
332	20241018	145600	73894290	15850	15850	15850	15850	0
333	20241018	145500	73894290	15850	15850	15850	15850	0
334	20241018	145400	73894290	15850	15850	15850	15850	0
335	20241018	145300	73894290	15850	15850	15850	15850	0
336	20241018	145200	73894290	15850	15850	15850	15850	0
337	20241018	145100	73894290	15850	15850	15850	15850	0
338	20241018	145000	73894290	15850	15850	15850	15850	0
339	20241018	144900	73894290	15850	15850	15850	15850	0
340	20241018	144800	73894290	15850	15850	15850	15850	0
341	20241018	144700	73894290	15850	15850	15850	15850	0
342	20241018	144600	73894290	15850	15850	15850	15850	0
343	20241018	144500	73894290	15850	15850	15850	15850	0
344	20241018	144400	73894290	15850	15850	15850	15850	0
345	20241018	144300	73894290	15850	15850	15850	15850	0
346	20241018	144200	73894290	15850	15850	15850	15850	2
347	20241018	144100	73862590	15850	15850	15850	15850	0
348	20241018	144000	73862590	15850	15850	15850	15850	0
349	20241018	143900	73862590	15850	15850	15850	15850	0
350	20241018	143800	73862590	15850	15850	15850	15850	0
351	20241018	143700	73862590	15850	15850	15850	15850	0
352	20241018	143600	73862590	15850	15850	15850	15850	0
353	20241018	143500	73862590	15850	15850	15850	15850	0
354	20241018	143400	73862590	15850	15850	15850	15850	1
355	20241018	143300	73846740	15850	15850	15850	15850	0
356	20241018	143200	73846740	15850	15850	15850	15850	0
357	20241018	143100	73846740	15850	15850	15850	15850	0
358	20241018	143000	73846740	15850	15850	15850	15850	0
359	20241018	142900	73846740	15850	15850	15850	15850	0
360	20241018	142800	73846740	15850	15850	15850	15850	0
361	20241018	142700	73846740	15850	15850	15850	15850	0
362	20241018	142600	73846740	15850	15850	15850	15850	0
363	20241018	142500	73846740	15850	15850	15850	15850	0
364	20241018	142400	73846740	15850	15850	15850	15850	0
365	20241018	142300	73846740	15850	15850	15850	15850	0
366	20241018	142200	73846740	15850	15850	15850	15850	4
367	20241018	142100	73783340	15850	15850	15850	15850	0
368	20241018	142000	73783340	15850	15850	15850	15850	0
369	20241018	141900	73783340	15850	15850	15850	15850	0
370	20241018	141800	73783340	15850	15850	15850	15850	0
371	20241018	141700	73783340	15850	15850	15850	15850	0
372	20241018	141600	73783340	15850	15850	15850	15850	0
373	20241018	141500	73783340	15850	15850	15850	15850	1
374	20241018	141400	73767490	15850	15850	15850	15850	0
375	20241018	141300	73767490	15850	15850	15850	15850	0
376	20241018	141200	73767490	15850	15850	15850	15850	0
377	20241018	141100	73767490	15850	15850	15850	15850	0
378	20241018	141000	73767490	15850	15850	15850	15850	0
379	20241018	140900	73767490	15850	15850	15850	15850	0
380	20241018	140800	73767490	15850	15850	15850	15850	0
381	20241018	140700	73767490	15850	15850	15850	15850	0
382	20241018	140600	73767490	15850	15850	15850	15850	0
383	20241018	140500	73767490	15850	15850	15850	15850	0
384	20241018	140400	73767490	15850	15850	15850	15850	0
385	20241018	140300	73767490	15850	15850	15850	15850	0
386	20241018	140200	73767490	15850	15850	15850	15850	0
387	20241018	140100	73767490	15850	15850	15850	15850	0
388	20241018	140000	73767490	15850	15850	15850	15850	0
389	20241018	135900	73767490	15850	15850	15850	15850	2
390	20241018	135800	73735790	15850	15850	15850	15850	0
391	20241018	135700	73735790	15850	15850	15850	15850	0
392	20241018	135600	73735790	15850	15850	15850	15850	0
393	20241018	135500	73735790	15850	15850	15850	15850	0
394	20241018	135400	73735790	15850	15850	15850	15850	0
395	20241018	135300	73735790	15850	15850	15850	15850	0
396	20241018	135200	73735790	15850	15850	15850	15850	0
397	20241018	135100	73735790	15850	15850	15850	15850	0
398	20241018	135000	73735790	15850	15850	15850	15850	0
399	20241018	134900	73735790	15850	15850	15850	15850	0
400	20241018	134800	73735790	15850	15850	15850	15850	0
401	20241018	134700	73735790	15850	15850	15850	15850	0
402	20241018	134600	73735790	15850	15850	15850	15850	0
403	20241018	134500	73735790	15850	15850	15850	15850	0
404	20241018	134400	73735790	15850	15850	15850	15850	0
405	20241018	134300	73735790	15850	15850	15850	15850	0
406	20241018	134200	73735790	15850	15850	15850	15850	0
407	20241018	134100	73735790	15850	15850	15850	15850	0
408	20241018	134000	73735790	15850	15850	15850	15850	0
409	20241018	133900	73735790	15850	15850	15850	15850	0
410	20241018	133800	73735790	15850	15850	15850	15850	0
411	20241018	133700	73735790	15850	15850	15850	15850	0
412	20241018	133600	73735790	15850	15850	15850	15850	0
413	20241018	133500	73735790	15850	15850	15850	15850	0
414	20241018	133400	73735790	15850	15850	15850	15850	0
415	20241018	133300	73735790	15850	15850	15850	15850	0
416	20241018	133200	73735790	15850	15850	15850	15850	0
417	20241018	133100	73735790	15850	15850	15850	15850	0
418	20241018	133000	73735790	15850	15850	15850	15850	0
419	20241018	132900	73735790	15850	15850	15850	15850	0
420	20241018	132800	73735790	15850	15850	15850	15850	0
421	20241018	132700	73735790	15850	15850	15850	15850	0
422	20241018	132600	73735790	15850	15850	15850	15850	0
423	20241018	132500	73735790	15850	15850	15850	15850	0
424	20241018	132400	73735790	15850	15850	15850	15850	0
425	20241018	132300	73735790	15850	15850	15850	15850	0
426	20241018	132200	73735790	15850	15850	15850	15850	0
427	20241018	132100	73735790	15850	15850	15850	15850	0
428	20241018	132000	73735790	15850	15850	15850	15850	0
429	20241018	131900	73735790	15850	15850	15850	15850	0
430	20241018	131800	73735790	15850	15850	15850	15850	0
431	20241018	131700	73735790	15850	15850	15850	15850	0
432	20241018	131600	73735790	15850	15850	15850	15850	0
433	20241018	131500	73735790	15850	15850	15850	15850	0
434	20241018	131400	73735790	15850	15850	15850	15850	0
435	20241018	131300	73735790	15850	15850	15850	15850	0
436	20241018	131200	73735790	15850	15850	15850	15850	0
437	20241018	131100	73735790	15850	15850	15850	15850	0
438	20241018	131000	73735790	15850	15850	15850	15850	0
439	20241018	130900	73735790	15850	15850	15850	15850	0
440	20241018	130800	73735790	15850	15850	15850	15850	0
441	20241018	130700	73735790	15850	15850	15850	15850	0
442	20241018	130600	73735790	15850	15850	15850	15850	0
443	20241018	130500	73735790	15850	15850	15850	15850	0
444	20241018	130400	73735790	15850	15850	15850	15850	0
445	20241018	130300	73735790	15850	15850	15850	15850	0
446	20241018	130200	73735790	15850	15850	15850	15850	0
447	20241018	130100	73735790	15850	15850	15850	15850	0
448	20241018	130000	73735790	15850	15850	15850	15850	0
449	20241018	125900	73735790	15850	15850	15850	15850	0
450	20241018	125800	73735790	15850	15850	15850	15850	0
451	20241018	125700	73735790	15850	15850	15850	15850	0
452	20241018	125600	73735790	15850	15850	15850	15850	0
453	20241018	125500	73735790	15850	15850	15850	15850	0
454	20241018	125400	73735790	15850	15850	15850	15850	0
455	20241018	125300	73735790	15850	15850	15850	15850	0
456	20241018	125200	73735790	15850	15850	15850	15850	0
457	20241018	125100	73735790	15850	15850	15850	15850	1
458	20241018	125000	73719940	15850	15850	15850	15850	0
459	20241018	124900	73719940	15850	15850	15850	15850	0
460	20241018	124800	73719940	15850	15850	15850	15850	0
461	20241018	124700	73719940	15850	15850	15850	15850	0
462	20241018	124600	73719940	15850	15850	15850	15850	0
463	20241018	124500	73719940	15850	15850	15850	15850	0
464	20241018	124400	73719940	15850	15850	15850	15850	0
465	20241018	124300	73719940	15850	15850	15850	15850	0
466	20241018	124200	73719940	15850	15850	15850	15850	0
467	20241018	124100	73719940	15850	15850	15850	15850	0
468	20241018	124000	73719940	15850	15850	15850	15850	0
469	20241018	123900	73719940	15850	15850	15850	15850	0
470	20241018	123800	73719940	15850	15850	15850	15850	0
471	20241018	123700	73719940	15850	15850	15850	15850	0
472	20241018	123600	73719940	15850	15850	15850	15850	0
473	20241018	123500	73719940	15850	15850	15850	15850	0
474	20241018	123400	73719940	15850	15850	15850	15850	0
475	20241018	123300	73719940	15850	15850	15850	15850	0
476	20241018	123200	73719940	15850	15850	15850	15850	0
477	20241018	123100	73719940	15850	15850	15850	15850	0
478	20241018	123000	73719940	15850	15850	15850	15850	0
479	20241018	122900	73719940	15850	15850	15850	15850	0
480	20241018	122800	73719940	15850	15850	15850	15850	0
481	20241018	122700	73719940	15850	15850	15850	15850	0
482	20241018	122600	73719940	15850	15850	15850	15850	0
483	20241018	122500	73719940	15850	15850	15850	15850	0
484	20241018	122400	73719940	15850	15850	15850	15850	0
485	20241018	122300	73719940	15850	15850	15850	15850	0
486	20241018	122200	73719940	15850	15850	15850	15850	0
487	20241018	122100	73719940	15850	15850	15850	15850	0
488	20241018	122000	73719940	15850	15850	15850	15850	0
489	20241018	121900	73719940	15850	15850	15850	15850	0
490	20241018	121800	73719940	15850	15850	15850	15850	0
491	20241018	121700	73719940	15850	15850	15850	15850	0
492	20241018	121600	73719940	15850	15850	15850	15850	0
493	20241018	121500	73719940	15850	15850	15850	15850	0
494	20241018	121400	73719940	15850	15850	15850	15850	0
495	20241018	121300	73719940	15850	15850	15850	15850	0
496	20241018	121200	73719940	15850	15850	15850	15850	45
497	20241018	121100	73006690	15850	15850	15850	15850	0
498	20241018	121000	73006690	15850	15850	15850	15850	0
499	20241018	120900	73006690	15850	15850	15850	15850	0
500	20241018	120800	73006690	15850	15850	15850	15850	0
501	20241018	120700	73006690	15850	15850	15850	15850	0
502	20241018	120600	73006690	15850	15850	15850	15850	0
503	20241018	120500	73006690	15850	15850	15850	15850	0
504	20241018	120400	73006690	15850	15850	15850	15850	0
505	20241018	120300	73006690	15850	15850	15850	15850	0
506	20241018	120200	73006690	15850	15850	15850	15850	0
507	20241018	120100	73006690	15850	15850	15850	15850	0
508	20241018	120000	73006690	15850	15850	15850	15850	0
509	20241018	115900	73006690	15850	15850	15850	15850	0
510	20241018	115800	73006690	15850	15850	15850	15850	0
511	20241018	115700	73006690	15850	15850	15850	15850	0
512	20241018	115600	73006690	15850	15850	15850	15850	0
513	20241018	115500	73006690	15850	15850	15850	15850	0
514	20241018	115400	73006690	15850	15850	15850	15850	0
515	20241018	115300	73006690	15850	15850	15850	15850	0
516	20241018	115200	73006690	15850	15850	15850	15850	0
517	20241018	115100	73006690	15850	15850	15850	15850	0
518	20241018	115000	73006690	15850	15850	15850	15850	0
519	20241018	114900	73006690	15850	15850	15850	15850	0
520	20241018	114800	73006690	15850	15850	15850	15850	0
521	20241018	114700	73006690	15850	15850	15850	15850	0
522	20241018	114600	73006690	15850	15850	15850	15850	0
523	20241018	114500	73006690	15850	15850	15850	15850	0
524	20241018	114400	73006690	15850	15850	15850	15850	0
525	20241018	114300	73006690	15850	15850	15850	15850	0
526	20241018	114200	73006690	15850	15850	15850	15850	0
527	20241018	114100	73006690	15850	15850	15850	15850	0
528	20241018	114000	73006690	15850	15850	15850	15850	0
529	20241018	113900	73006690	15850	15850	15850	15850	0
530	20241018	113800	73006690	15850	15850	15850	15850	0
531	20241018	113700	73006690	15850	15850	15850	15850	0
532	20241018	113600	73006690	15850	15850	15850	15850	0
533	20241018	113500	73006690	15850	15850	15850	15850	0
534	20241018	113400	73006690	15850	15850	15850	15850	0
535	20241018	113300	73006690	15850	15850	15850	15850	0
536	20241018	113200	73006690	15850	15850	15850	15850	0
537	20241018	113100	73006690	15850	15850	15850	15850	0
538	20241018	113000	73006690	15850	15850	15850	15850	0
539	20241018	112900	73006690	15850	15850	15850	15850	0
540	20241018	112800	73006690	15850	15850	15850	15850	0
541	20241018	112700	73006690	15850	15850	15850	15850	0
542	20241018	112600	73006690	15850	15850	15850	15850	0
543	20241018	112500	73006690	15850	15850	15850	15850	0
544	20241018	112400	73006690	15850	15850	15850	15850	0
545	20241018	112300	73006690	15850	15850	15850	15850	0
546	20241018	112200	73006690	15850	15850	15850	15850	0
547	20241018	112100	73006690	15850	15850	15850	15850	0
548	20241018	112000	73006690	15850	15850	15850	15850	0
549	20241018	111900	73006690	15850	15850	15850	15850	0
550	20241018	111800	73006690	15850	15850	15850	15850	0
551	20241018	111700	73006690	15850	15850	15850	15850	0
552	20241018	111600	73006690	15850	15850	15850	15850	0
553	20241018	111500	73006690	15850	15850	15850	15850	0
554	20241018	111400	73006690	15850	15850	15850	15850	0
555	20241018	111300	73006690	15850	15850	15850	15850	0
556	20241018	111200	73006690	15850	15850	15850	15850	0
557	20241018	111100	73006690	15850	15850	15850	15850	0
558	20241018	111000	73006690	15850	15850	15850	15850	0
559	20241018	110900	73006690	15850	15850	15850	15850	0
560	20241018	110800	73006690	15850	15850	15850	15850	0
561	20241018	110700	73006690	15850	15850	15850	15850	0
562	20241018	110600	73006690	15850	15850	15850	15850	0
563	20241018	110500	73006690	15850	15850	15850	15850	0
564	20241018	110400	73006690	15850	15850	15850	15850	0
565	20241018	110300	73006690	15850	15850	15850	15850	47
566	20241018	110200	72261740	15850	15850	15850	15850	0
567	20241018	110100	72261740	15850	15850	15850	15850	147
568	20241018	110000	69931790	15850	15850	15850	15850	0
569	20241018	105900	69931790	15850	15850	15850	15850	0
570	20241018	105800	69931790	15850	15850	15850	15850	0
571	20241018	105700	69931790	15850	15850	15850	15850	0
572	20241018	105600	69931790	15850	15850	15850	15850	0
573	20241018	105500	69931790	15850	15850	15850	15850	0
574	20241018	105400	69931790	15850	15850	15850	15850	0
575	20241018	105300	69931790	15850	15850	15850	15850	0
576	20241018	105200	69931790	15850	15850	15850	15850	0
577	20241018	105100	69931790	15850	15850	15850	15850	0
578	20241018	105000	69931790	15850	15850	15850	15850	0
579	20241018	104900	69931790	15850	15850	15850	15850	0
580	20241018	104800	69931790	15850	15850	15850	15850	0
581	20241018	104700	69931790	15850	15850	15850	15850	0
582	20241018	104600	69931790	15850	15850	15850	15850	0
583	20241018	104500	69931790	15850	15850	15850	15850	0
584	20241018	104400	69931790	15850	15850	15850	15850	0
585	20241018	104300	69931790	15850	15850	15850	15850	0
586	20241018	104200	69931790	15850	15850	15850	15850	0
587	20241018	104100	69931790	15850	15850	15850	15850	0
588	20241018	104000	69931790	15850	15850	15850	15850	0
589	20241018	103900	69931790	15850	15850	15850	15850	0
590	20241018	103800	69931790	15850	15850	15850	15850	0
591	20241018	103700	69931790	15850	15850	15850	15850	0
592	20241018	103600	69931790	15850	15850	15850	15850	0
593	20241018	103500	69931790	15850	15850	15850	15850	0
594	20241018	103400	69931790	15850	15850	15850	15850	0
595	20241018	103300	69931790	15850	15850	15850	15850	0
596	20241018	103200	69931790	15850	15850	15850	15850	0
597	20241018	103100	69931790	15850	15850	15850	15850	200
598	20241018	103000	66761790	15850	15850	15850	15850	0
599	20241018	102900	66761790	15850	15850	15850	15850	0
600	20241018	102800	66761790	15850	15850	15850	15850	0
601	20241018	102700	66761790	15850	15850	15850	15850	0
602	20241018	102600	66761790	15850	15850	15850	15850	1
603	20241018	102500	66745940	15850	15850	15850	15850	0
604	20241018	102400	66745940	15850	15850	15850	15850	0
605	20241018	102300	66745940	15850	15850	15850	15850	0
606	20241018	102200	66745940	15850	15850	15850	15850	0
607	20241018	102100	66745940	15850	15850	15850	15850	0
608	20241018	102000	66745940	15850	15850	15850	15850	0
609	20241018	101900	66745940	15850	15850	15850	15850	0
610	20241018	101800	66745940	15850	15850	15850	15850	0
611	20241018	101700	66745940	15850	15850	15850	15850	0
612	20241018	101600	66745940	15850	15850	15850	15850	0
613	20241018	101500	66745940	15850	15850	15850	15850	0
614	20241018	101400	66745940	15850	15850	15850	15850	0
615	20241018	101300	66745940	15850	15850	15850	15850	0
616	20241018	101200	66745940	15850	15850	15850	15850	31
617	20241018	101100	66254590	15850	15850	15850	15850	0
618	20241018	101000	66254590	15850	15850	15850	15850	0
619	20241018	100900	66254590	15850	15850	15850	15850	0
620	20241018	100800	66254590	15850	15850	15850	15850	0
621	20241018	100700	66254590	15850	15850	15850	15850	0
622	20241018	100600	66254590	15850	15850	15850	15850	0
623	20241018	100500	66254590	15850	15850	15850	15850	0
624	20241018	100400	66254590	15850	15850	15850	15850	0
625	20241018	100300	66254590	15850	15850	15850	15850	0
626	20241018	100200	66254590	15850	15850	15850	15850	0
627	20241018	100100	66254590	15850	15850	15850	15850	0
628	20241018	100000	66254590	15850	15850	15850	15850	0
629	20241018	095900	66254590	15850	15850	15850	15850	0
630	20241018	095800	66254590	15850	15850	15850	15850	0
631	20241018	095700	66254590	15850	15850	15850	15850	0
632	20241018	095600	66254590	15850	15850	15850	15850	1
633	20241018	095500	66238740	15850	15850	15850	15850	0
634	20241018	095400	66238740	15850	15850	15850	15850	0
635	20241018	095300	66238740	15850	15850	15850	15850	0
636	20241018	095200	66238740	15850	15850	15850	15850	0
637	20241018	095100	66238740	15850	15850	15850	15850	0
638	20241018	095000	66238740	15850	15850	15850	15850	0
639	20241018	094900	66238740	15850	15850	15850	15850	0
640	20241018	094800	66238740	15850	15850	15850	15850	0
641	20241018	094700	66238740	15850	15850	15850	15850	0
642	20241018	094600	66238740	15850	15850	15850	15850	0
643	20241018	094500	66238740	15850	15850	15850	15850	0
644	20241018	094400	66238740	15850	15850	15850	15850	0
645	20241018	094300	66238740	15850	15850	15850	15850	11
646	20241018	094200	66064390	15850	15850	15850	15850	0
647	20241018	094100	66064390	15850	15850	15850	15850	0
648	20241018	094000	66064390	15850	15850	15850	15850	0
649	20241018	093900	66064390	15850	15850	15850	15850	0
650	20241018	093800	66064390	15850	15850	15850	15850	0
651	20241018	093700	66064390	15850	15850	15850	15850	0
652	20241018	093600	66064390	15850	15850	15850	15850	4
653	20241018	093500	66000990	15850	15850	15850	15850	0
654	20241018	093400	66000990	15850	15850	15850	15850	0
655	20241018	093300	66000990	15850	15850	15850	15850	0
656	20241018	093200	66000990	15850	15850	15850	15850	0
657	20241018	093100	66000990	15850	15850	15850	15850	0
658	20241018	093000	66000990	15850	15850	15850	15850	2
659	20241018	092900	65969290	15850	15850	15850	15850	0
660	20241018	092800	65969290	15850	15850	15850	15850	0
661	20241018	092700	65969290	15850	15850	15850	15850	7
662	20241018	092600	65858340	15850	15850	15850	15850	0
663	20241018	092500	65858340	15850	15850	15850	15850	1
664	20241018	092400	65842490	15850	15850	15850	15850	0
665	20241018	092300	65842490	15850	15850	15850	15850	0
666	20241018	092200	65842490	15850	15850	15850	15850	0
667	20241018	092100	65842490	15850	15850	15850	15850	1
668	20241018	092000	65826640	15850	15850	15850	15850	0
669	20241018	091900	65826640	15850	15850	15850	15850	0
670	20241018	091800	65826640	15850	15850	15850	15850	0
671	20241018	091700	65826640	15850	15850	15850	15850	5
672	20241018	091600	65747390	15950	15950	15950	15950	0
673	20241018	091500	65747390	15950	15950	15950	15950	0
674	20241018	091400	65747390	15950	15950	15950	15950	0
675	20241018	091300	65747390	15950	15900	15950	15900	18
676	20241018	091200	65460590	15870	15870	15870	15870	0
677	20241018	091100	65460590	15870	15870	15870	15870	0
678	20241018	091000	65460590	15870	15860	15870	15860	7
679	20241018	090900	65349560	15860	15860	15860	15860	0
680	20241018	090800	65349560	15860	15860	15860	15860	0
681	20241018	090700	65349560	15860	15860	15860	15860	1
682	20241018	090600	65333700	15850	15850	15850	15850	0
683	20241018	090500	65333700	15850	15850	15850	15850	1
684	20241018	090400	65317850	15850	15850	15850	15850	264
685	20241018	090300	61133450	15850	15850	15850	15850	600
686	20241018	090200	51623450	15850	15850	15850	15850	677
687	20241018	090100	40893000	15850	15850	15850	15850	1540
688	20241018	090000	16484000	15850	15850	15850	15850	1040