KissMeData/138580/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	203800	95718450	15850	15850	15850	15850	199
3	20241007	203700	95718450	15850	15850	15850	15850	0
4	20241007	203600	95718450	15850	15850	15850	15850	0
5	20241007	203500	95718450	15850	15850	15850	15850	0
6	20241007	203400	95718450	15850	15850	15850	15850	0
7	20241007	203300	95718450	15850	15850	15850	15850	0
8	20241007	203200	95718450	15850	15850	15850	15850	0
9	20241007	203100	95718450	15850	15850	15850	15850	0
10	20241007	203000	95718450	15850	15850	15850	15850	0
11	20241007	202900	95718450	15850	15850	15850	15850	0
12	20241007	202800	95718450	15850	15850	15850	15850	0
13	20241007	202700	95718450	15850	15850	15850	15850	0
14	20241007	202600	95718450	15850	15850	15850	15850	0
15	20241007	202500	95718450	15850	15850	15850	15850	0
16	20241007	202400	95718450	15850	15850	15850	15850	0
17	20241007	202300	95718450	15850	15850	15850	15850	0
18	20241007	202200	95718450	15850	15850	15850	15850	0
19	20241007	202100	95718450	15850	15850	15850	15850	0
20	20241007	202000	95718450	15850	15850	15850	15850	0
21	20241007	201900	95718450	15850	15850	15850	15850	0
22	20241007	201800	95718450	15850	15850	15850	15850	0
23	20241007	201700	95718450	15850	15850	15850	15850	0
24	20241007	201600	95718450	15850	15850	15850	15850	0
25	20241007	201500	95718450	15850	15850	15850	15850	0
26	20241007	201400	95718450	15850	15850	15850	15850	0
27	20241007	201300	95718450	15850	15850	15850	15850	0
28	20241007	201200	95718450	15850	15850	15850	15850	0
29	20241007	201100	95718450	15850	15850	15850	15850	0
30	20241007	201000	95718450	15850	15850	15850	15850	0
31	20241007	200900	95718450	15850	15850	15850	15850	0
32	20241007	200800	95718450	15850	15850	15850	15850	199
33	20241007	200700	95718450	15850	15850	15850	15850	0
34	20241007	200600	95718450	15850	15850	15850	15850	0
35	20241007	200500	95718450	15850	15850	15850	15850	0
36	20241007	200400	95718450	15850	15850	15850	15850	0
37	20241007	200300	95718450	15850	15850	15850	15850	0
38	20241007	200200	95718450	15850	15850	15850	15850	0
39	20241007	200100	95718450	15850	15850	15850	15850	0
40	20241007	200000	95718450	15850	15850	15850	15850	0
41	20241007	195900	95718450	15850	15850	15850	15850	0
42	20241007	195800	95718450	15850	15850	15850	15850	0
43	20241007	195700	95718450	15850	15850	15850	15850	0
44	20241007	195600	95718450	15850	15850	15850	15850	0
45	20241007	195500	95718450	15850	15850	15850	15850	0
46	20241007	195400	95718450	15850	15850	15850	15850	0
47	20241007	195300	95718450	15850	15850	15850	15850	0
48	20241007	195200	95718450	15850	15850	15850	15850	0
49	20241007	195100	95718450	15850	15850	15850	15850	0
50	20241007	195000	95718450	15850	15850	15850	15850	0
51	20241007	194900	95718450	15850	15850	15850	15850	0
52	20241007	194800	95718450	15850	15850	15850	15850	0
53	20241007	194700	95718450	15850	15850	15850	15850	0
54	20241007	194600	95718450	15850	15850	15850	15850	0
55	20241007	194500	95718450	15850	15850	15850	15850	0
56	20241007	194400	95718450	15850	15850	15850	15850	0
57	20241007	194300	95718450	15850	15850	15850	15850	0
58	20241007	194200	95718450	15850	15850	15850	15850	0
59	20241007	194100	95718450	15850	15850	15850	15850	0
60	20241007	194000	95718450	15850	15850	15850	15850	0
61	20241007	193900	95718450	15850	15850	15850	15850	0
62	20241007	193800	95718450	15850	15850	15850	15850	199
63	20241007	193700	95718450	15850	15850	15850	15850	0
64	20241007	193600	95718450	15850	15850	15850	15850	0
65	20241007	193500	95718450	15850	15850	15850	15850	0
66	20241007	193400	95718450	15850	15850	15850	15850	0
67	20241007	193300	95718450	15850	15850	15850	15850	0
68	20241007	193200	95718450	15850	15850	15850	15850	0
69	20241007	193100	95718450	15850	15850	15850	15850	0
70	20241007	193000	95718450	15850	15850	15850	15850	0
71	20241007	192900	95718450	15850	15850	15850	15850	0
72	20241007	192800	95718450	15850	15850	15850	15850	0
73	20241007	192700	95718450	15850	15850	15850	15850	0
74	20241007	192600	95718450	15850	15850	15850	15850	0
75	20241007	192500	95718450	15850	15850	15850	15850	0
76	20241007	192400	95718450	15850	15850	15850	15850	0
77	20241007	192300	95718450	15850	15850	15850	15850	0
78	20241007	192200	95718450	15850	15850	15850	15850	0
79	20241007	192100	95718450	15850	15850	15850	15850	0
80	20241007	192000	95718450	15850	15850	15850	15850	0
81	20241007	191900	95718450	15850	15850	15850	15850	0
82	20241007	191800	95718450	15850	15850	15850	15850	0
83	20241007	191700	95718450	15850	15850	15850	15850	0
84	20241007	191600	95718450	15850	15850	15850	15850	0
85	20241007	191500	95718450	15850	15850	15850	15850	0
86	20241007	191400	95718450	15850	15850	15850	15850	0
87	20241007	191300	95718450	15850	15850	15850	15850	0
88	20241007	191200	95718450	15850	15850	15850	15850	0
89	20241007	191100	95718450	15850	15850	15850	15850	0
90	20241007	191000	95718450	15850	15850	15850	15850	0
91	20241007	190900	95718450	15850	15850	15850	15850	0
92	20241007	190800	95718450	15850	15850	15850	15850	199
93	20241007	190700	95718450	15850	15850	15850	15850	0
94	20241007	190600	95718450	15850	15850	15850	15850	0
95	20241007	190500	95718450	15850	15850	15850	15850	0
96	20241007	190400	95718450	15850	15850	15850	15850	0
97	20241007	190300	95718450	15850	15850	15850	15850	0
98	20241007	190200	95718450	15850	15850	15850	15850	0
99	20241007	190100	95718450	15850	15850	15850	15850	0
100	20241007	190000	95718450	15850	15850	15850	15850	0
101	20241007	185900	95718450	15850	15850	15850	15850	0
102	20241007	185800	95718450	15850	15850	15850	15850	0
103	20241007	185700	95718450	15850	15850	15850	15850	0
104	20241007	185600	95718450	15850	15850	15850	15850	0
105	20241007	185500	95718450	15850	15850	15850	15850	0
106	20241007	185400	95718450	15850	15850	15850	15850	0
107	20241007	185300	95718450	15850	15850	15850	15850	0
108	20241007	185200	95718450	15850	15850	15850	15850	0
109	20241007	185100	95718450	15850	15850	15850	15850	0
110	20241007	185000	95718450	15850	15850	15850	15850	0
111	20241007	184900	95718450	15850	15850	15850	15850	0
112	20241007	184800	95718450	15850	15850	15850	15850	0
113	20241007	184700	95718450	15850	15850	15850	15850	0
114	20241007	184600	95718450	15850	15850	15850	15850	0
115	20241007	184500	95718450	15850	15850	15850	15850	0
116	20241007	184400	95718450	15850	15850	15850	15850	0
117	20241007	184300	95718450	15850	15850	15850	15850	0
118	20241007	184200	95718450	15850	15850	15850	15850	0
119	20241007	184100	95718450	15850	15850	15850	15850	0
120	20241007	184000	95718450	15850	15850	15850	15850	0
121	20241007	183900	95718450	15850	15850	15850	15850	0
122	20241007	183800	95718450	15850	15850	15850	15850	199
123	20241007	183700	95718450	15850	15850	15850	15850	0
124	20241007	183600	95718450	15850	15850	15850	15850	0
125	20241007	183500	95718450	15850	15850	15850	15850	0
126	20241007	183400	95718450	15850	15850	15850	15850	0
127	20241007	183300	95718450	15850	15850	15850	15850	0
128	20241007	183200	95718450	15850	15850	15850	15850	0
129	20241007	183100	95718450	15850	15850	15850	15850	0
130	20241007	183000	95718450	15850	15850	15850	15850	0
131	20241007	182900	95718450	15850	15850	15850	15850	0
132	20241007	182800	95718450	15850	15850	15850	15850	0
133	20241007	182700	95718450	15850	15850	15850	15850	0
134	20241007	182600	95718450	15850	15850	15850	15850	0
135	20241007	182500	95718450	15850	15850	15850	15850	0
136	20241007	182400	95718450	15850	15850	15850	15850	0
137	20241007	182300	95718450	15850	15850	15850	15850	0
138	20241007	182200	95718450	15850	15850	15850	15850	0
139	20241007	182100	95718450	15850	15850	15850	15850	0
140	20241007	182000	95718450	15850	15850	15850	15850	0
141	20241007	181900	95718450	15850	15850	15850	15850	0
142	20241007	181800	95718450	15850	15850	15850	15850	0
143	20241007	181700	95718450	15850	15850	15850	15850	0
144	20241007	181600	95718450	15850	15850	15850	15850	0
145	20241007	181500	95718450	15850	15850	15850	15850	0
146	20241007	181400	95718450	15850	15850	15850	15850	0
147	20241007	181300	95718450	15850	15850	15850	15850	0
148	20241007	181200	95718450	15850	15850	15850	15850	0
149	20241007	181100	95718450	15850	15850	15850	15850	0
150	20241007	181000	95718450	15850	15850	15850	15850	0
151	20241007	180900	95718450	15850	15850	15850	15850	0
152	20241007	180800	95718450	15850	15850	15850	15850	199
153	20241007	180700	95718450	15850	15850	15850	15850	0
154	20241007	180600	95718450	15850	15850	15850	15850	0
155	20241007	180500	95718450	15850	15850	15850	15850	0
156	20241007	180400	95718450	15850	15850	15850	15850	0
157	20241007	180300	95718450	15850	15850	15850	15850	0
158	20241007	180200	95718450	15850	15850	15850	15850	0
159	20241007	180100	95718450	15850	15850	15850	15850	0
160	20241007	180000	95718450	15850	15850	15850	15850	0
161	20241007	175900	95718450	15850	15850	15850	15850	0
162	20241007	175800	95718450	15850	15850	15850	15850	0
163	20241007	175700	95718450	15850	15850	15850	15850	0
164	20241007	175600	95718450	15850	15850	15850	15850	0
165	20241007	175500	95718450	15850	15850	15850	15850	0
166	20241007	175400	95718450	15850	15850	15850	15850	0
167	20241007	175300	95718450	15850	15850	15850	15850	0
168	20241007	175200	95718450	15850	15850	15850	15850	0
169	20241007	175100	95718450	15850	15850	15850	15850	0
170	20241007	175000	95718450	15850	15850	15850	15850	0
171	20241007	174900	95718450	15850	15850	15850	15850	0
172	20241007	174800	95718450	15850	15850	15850	15850	0
173	20241007	174700	95718450	15850	15850	15850	15850	0
174	20241007	174600	95718450	15850	15850	15850	15850	0
175	20241007	174500	95718450	15850	15850	15850	15850	0
176	20241007	174400	95718450	15850	15850	15850	15850	0
177	20241007	174300	95718450	15850	15850	15850	15850	0
178	20241007	174200	95718450	15850	15850	15850	15850	0
179	20241007	174100	95718450	15850	15850	15850	15850	0
180	20241007	174000	95718450	15850	15850	15850	15850	0
181	20241007	173900	95718450	15850	15850	15850	15850	0
182	20241007	173800	95718450	15850	15850	15850	15850	199
183	20241007	173700	95718450	15850	15850	15850	15850	0
184	20241007	173600	95718450	15850	15850	15850	15850	0
185	20241007	173500	95718450	15850	15850	15850	15850	0
186	20241007	173400	95718450	15850	15850	15850	15850	0
187	20241007	173300	95718450	15850	15850	15850	15850	0
188	20241007	173200	95718450	15850	15850	15850	15850	0
189	20241007	173100	95718450	15850	15850	15850	15850	0
190	20241007	173000	95718450	15850	15850	15850	15850	0
191	20241007	172900	95718450	15850	15850	15850	15850	0
192	20241007	172800	95718450	15850	15850	15850	15850	0
193	20241007	172700	95718450	15850	15850	15850	15850	0
194	20241007	172600	95718450	15850	15850	15850	15850	0
195	20241007	172500	95718450	15850	15850	15850	15850	0
196	20241007	172400	95718450	15850	15850	15850	15850	0
197	20241007	172300	95718450	15850	15850	15850	15850	0
198	20241007	172200	95718450	15850	15850	15850	15850	0
199	20241007	172100	95718450	15850	15850	15850	15850	0
200	20241007	172000	95718450	15850	15850	15850	15850	0
201	20241007	171900	95718450	15850	15850	15850	15850	0
202	20241007	171800	95718450	15850	15850	15850	15850	0
203	20241007	171700	95718450	15850	15850	15850	15850	0
204	20241007	171600	95718450	15850	15850	15850	15850	0
205	20241007	171500	95718450	15850	15850	15850	15850	0
206	20241007	171400	95718450	15850	15850	15850	15850	0
207	20241007	171300	95718450	15850	15850	15850	15850	0
208	20241007	171200	95718450	15850	15850	15850	15850	0
209	20241007	171100	95718450	15850	15850	15850	15850	0
210	20241007	171000	95718450	15850	15850	15850	15850	0
211	20241007	170900	95718450	15850	15850	15850	15850	0
212	20241007	170800	95718450	15850	15850	15850	15850	199
213	20241007	170700	95718450	15850	15850	15850	15850	0
214	20241007	170600	95718450	15850	15850	15850	15850	0
215	20241007	170500	95718450	15850	15850	15850	15850	0
216	20241007	170400	95718450	15850	15850	15850	15850	0
217	20241007	170300	95718450	15850	15850	15850	15850	0
218	20241007	170200	95718450	15850	15850	15850	15850	0
219	20241007	170100	95718450	15850	15850	15850	15850	0
220	20241007	170000	95718450	15850	15850	15850	15850	0
221	20241007	165900	95718450	15850	15850	15850	15850	0
222	20241007	165800	95718450	15850	15850	15850	15850	0
223	20241007	165700	95718450	15850	15850	15850	15850	0
224	20241007	165600	95718450	15850	15850	15850	15850	0
225	20241007	165500	95718450	15850	15850	15850	15850	0
226	20241007	165400	95718450	15850	15850	15850	15850	0
227	20241007	165300	95718450	15850	15850	15850	15850	0
228	20241007	165200	95718450	15850	15850	15850	15850	0
229	20241007	165100	95718450	15850	15850	15850	15850	0
230	20241007	165000	95718450	15850	15850	15850	15850	0
231	20241007	164900	95718450	15850	15850	15850	15850	0
232	20241007	164800	95718450	15850	15850	15850	15850	0
233	20241007	164700	95718450	15850	15850	15850	15850	0
234	20241007	164600	95718450	15850	15850	15850	15850	0
235	20241007	164500	95718450	15850	15850	15850	15850	0
236	20241007	164400	95718450	15850	15850	15850	15850	0
237	20241007	164300	95718450	15850	15850	15850	15850	0
238	20241007	164200	95718450	15850	15850	15850	15850	0
239	20241007	164100	95718450	15850	15850	15850	15850	0
240	20241007	164000	95718450	15850	15850	15850	15850	0
241	20241007	163900	95718450	15850	15850	15850	15850	0
242	20241007	163800	95718450	15850	15850	15850	15850	199
243	20241007	163700	95718450	15850	15850	15850	15850	0
244	20241007	163600	95718450	15850	15850	15850	15850	0
245	20241007	163500	95718450	15850	15850	15850	15850	0
246	20241007	163400	95718450	15850	15850	15850	15850	0
247	20241007	163300	95718450	15850	15850	15850	15850	0
248	20241007	163200	95718450	15850	15850	15850	15850	0
249	20241007	163100	95718450	15850	15850	15850	15850	0
250	20241007	163000	95718450	15850	15850	15850	15850	0
251	20241007	162900	95718450	15850	15850	15850	15850	0
252	20241007	162800	95718450	15850	15850	15850	15850	0
253	20241007	162700	95718450	15850	15850	15850	15850	0
254	20241007	162600	95718450	15850	15850	15850	15850	0
255	20241007	162500	95718450	15850	15850	15850	15850	0
256	20241007	162400	95718450	15850	15850	15850	15850	0
257	20241007	162300	95718450	15850	15850	15850	15850	0
258	20241007	162200	95718450	15850	15850	15850	15850	0
259	20241007	162100	95718450	15850	15850	15850	15850	0
260	20241007	162000	95718450	15850	15850	15850	15850	0
261	20241007	161900	95718450	15850	15850	15850	15850	0
262	20241007	161800	95718450	15850	15850	15850	15850	0
263	20241007	161700	95718450	15850	15850	15850	15850	0
264	20241007	161600	95718450	15850	15850	15850	15850	0
265	20241007	161500	95718450	15850	15850	15850	15850	0
266	20241007	161400	95718450	15850	15850	15850	15850	0
267	20241007	161300	95718450	15850	15850	15850	15850	0
268	20241007	161200	95718450	15850	15850	15850	15850	0
269	20241007	161100	95718450	15850	15850	15850	15850	0
270	20241007	161000	95718450	15850	15850	15850	15850	0
271	20241007	160900	95718450	15850	15850	15850	15850	0
272	20241007	160800	95718450	15850	15850	15850	15850	199
273	20241007	160700	95718450	15850	15850	15850	15850	0
274	20241007	160600	95718450	15850	15850	15850	15850	0
275	20241007	160500	95718450	15850	15850	15850	15850	0
276	20241007	160400	95718450	15850	15850	15850	15850	0
277	20241007	160300	95718450	15850	15850	15850	15850	0
278	20241007	160200	95718450	15850	15850	15850	15850	0
279	20241007	160100	95718450	15850	15850	15850	15850	0
280	20241007	160000	95718450	15850	15850	15850	15850	0
281	20241007	155900	95718450	15850	15850	15850	15850	0
282	20241007	155800	95718450	15850	15850	15850	15850	0
283	20241007	155700	95718450	15850	15850	15850	15850	0
284	20241007	155600	95718450	15850	15850	15850	15850	0
285	20241007	155500	95718450	15850	15850	15850	15850	0
286	20241007	155400	95718450	15850	15850	15850	15850	0
287	20241007	155300	95718450	15850	15850	15850	15850	0
288	20241007	155200	95718450	15850	15850	15850	15850	0
289	20241007	155100	95718450	15850	15850	15850	15850	0
290	20241007	155000	95718450	15850	15850	15850	15850	0
291	20241007	154900	95718450	15850	15850	15850	15850	0
292	20241007	154800	95718450	15850	15850	15850	15850	0
293	20241007	154700	95718450	15850	15850	15850	15850	0
294	20241007	154600	95718450	15850	15850	15850	15850	0
295	20241007	154500	95718450	15850	15850	15850	15850	0
296	20241007	154400	95718450	15850	15850	15850	15850	0
297	20241007	154300	95718450	15850	15850	15850	15850	0
298	20241007	154200	95718450	15850	15850	15850	15850	0
299	20241007	154100	95718450	15850	15850	15850	15850	0
300	20241007	154000	95718450	15850	15850	15850	15850	0
301	20241007	153900	95718450	15850	15850	15850	15850	0
302	20241007	153800	95718450	15850	15850	15850	15850	199
303	20241007	153700	95718450	15850	15850	15850	15850	0
304	20241007	153600	95718450	15850	15850	15850	15850	0
305	20241007	153500	95718450	15850	15850	15850	15850	0
306	20241007	153400	95718450	15850	15850	15850	15850	0
307	20241007	153300	95718450	15850	15850	15850	15850	0
308	20241007	153200	95718450	15850	15850	15850	15850	0
309	20241007	153100	95718450	15850	15850	15850	15850	0
310	20241007	153000	95718450	15850	15850	15850	15850	0
311	20241007	152900	95718450	15850	15850	15850	15850	0
312	20241007	152800	95718450	15850	15850	15850	15850	0
313	20241007	152700	95718450	15850	15850	15850	15850	0
314	20241007	152600	95718450	15850	15850	15850	15850	0
315	20241007	152500	95718450	15850	15850	15850	15850	0
316	20241007	152400	95718450	15850	15850	15850	15850	0
317	20241007	152300	95718450	15850	15850	15850	15850	0
318	20241007	152200	95718450	15850	15850	15850	15850	0
319	20241007	152100	95718450	15850	15850	15850	15850	0
320	20241007	152000	95718450	15850	15850	15850	15850	0
321	20241007	151900	95718450	15850	15850	15850	15850	0
322	20241007	151800	95718450	15850	15850	15850	15850	0
323	20241007	151700	95718450	15850	15850	15850	15850	0
324	20241007	151600	95718450	15850	15850	15850	15850	0
325	20241007	151500	95718450	15850	15850	15850	15850	0
326	20241007	151400	95718450	15850	15850	15850	15850	199
327	20241007	151300	92564300	15850	15850	15850	15850	100
328	20241007	151200	90979300	15860	15860	15860	15860	0
329	20241007	151100	90979300	15860	15860	15860	15860	0
330	20241007	151000	90979300	15860	15860	15860	15860	0
331	20241007	150900	90979300	15860	15860	15860	15860	30
332	20241007	150800	90503500	15850	15850	15850	15850	0
333	20241007	150700	90503500	15850	15850	15850	15850	0
334	20241007	150600	90503500	15850	15850	15850	15850	0
335	20241007	150500	90503500	15850	15850	15850	15850	4
336	20241007	150400	90440100	15850	15850	15850	15850	0
337	20241007	150300	90440100	15850	15850	15850	15850	0
338	20241007	150200	90440100	15850	15850	15850	15850	0
339	20241007	150100	90440100	15850	15850	15850	15850	0
340	20241007	150000	90440100	15850	15850	15850	15850	0
341	20241007	145900	90440100	15850	15850	15850	15850	0
342	20241007	145800	90440100	15850	15850	15850	15850	0
343	20241007	145700	90440100	15850	15850	15850	15850	0
344	20241007	145600	90440100	15850	15850	15850	15850	0
345	20241007	145500	90440100	15850	15850	15850	15850	0
346	20241007	145400	90440100	15850	15850	15850	15850	0
347	20241007	145300	90440100	15850	15850	15850	15850	0
348	20241007	145200	90440100	15850	15850	15850	15850	0
349	20241007	145100	90440100	15850	15850	15850	15850	0
350	20241007	145000	90440100	15850	15850	15850	15850	0
351	20241007	144900	90440100	15850	15850	15850	15850	0
352	20241007	144800	90440100	15850	15850	15850	15850	0
353	20241007	144700	90440100	15850	15850	15850	15850	0
354	20241007	144600	90440100	15850	15850	15850	15850	0
355	20241007	144500	90440100	15850	15850	15850	15850	0
356	20241007	144400	90440100	15850	15850	15850	15850	0
357	20241007	144300	90440100	15850	15850	15850	15850	0
358	20241007	144200	90440100	15850	15850	15850	15850	0
359	20241007	144100	90440100	15850	15850	15850	15850	20
360	20241007	144000	90123100	15850	15850	15850	15850	90
361	20241007	143900	88696600	15850	15850	15850	15850	0
362	20241007	143800	88696600	15850	15850	15850	15850	0
363	20241007	143700	88696600	15850	15850	15850	15850	0
364	20241007	143600	88696600	15850	15850	15850	15850	0
365	20241007	143500	88696600	15850	15850	15850	15850	0
366	20241007	143400	88696600	15850	15850	15850	15850	31
367	20241007	143300	88205250	15850	15850	15850	15850	0
368	20241007	143200	88205250	15850	15850	15850	15850	140
369	20241007	143100	85986250	15850	15850	15850	15850	0
370	20241007	143000	85986250	15850	15850	15850	15850	0
371	20241007	142900	85986250	15850	15850	15850	15850	0
372	20241007	142800	85986250	15850	15850	15850	15850	0
373	20241007	142700	85986250	15850	15850	15850	15850	0
374	20241007	142600	85986250	15850	15850	15850	15850	0
375	20241007	142500	85986250	15850	15850	15850	15850	0
376	20241007	142400	85986250	15850	15850	15850	15850	0
377	20241007	142300	85986250	15850	15850	15850	15850	0
378	20241007	142200	85986250	15850	15850	15850	15850	0
379	20241007	142100	85986250	15850	15850	15850	15850	0
380	20241007	142000	85986250	15850	15850	15850	15850	0
381	20241007	141900	85986250	15850	15850	15850	15850	0
382	20241007	141800	85986250	15850	15850	15850	15850	0
383	20241007	141700	85986250	15850	15850	15850	15850	0
384	20241007	141600	85986250	15850	15850	15850	15850	0
385	20241007	141500	85986250	15850	15850	15850	15850	0
386	20241007	141400	85986250	15850	15850	15850	15850	0
387	20241007	141300	85986250	15850	15850	15850	15850	0
388	20241007	141200	85986250	15850	15850	15850	15850	0
389	20241007	141100	85986250	15850	15850	15850	15850	0
390	20241007	141000	85986250	15850	15850	15850	15850	0
391	20241007	140900	85986250	15850	15850	15850	15850	0
392	20241007	140800	85986250	15850	15850	15850	15850	200
393	20241007	140700	82816250	15850	15850	15850	15850	0
394	20241007	140600	82816250	15850	15850	15850	15850	0
395	20241007	140500	82816250	15850	15850	15850	15850	0
396	20241007	140400	82816250	15850	15850	15850	15850	0
397	20241007	140300	82816250	15850	15850	15850	15850	0
398	20241007	140200	82816250	15850	15850	15850	15850	0
399	20241007	140100	82816250	15850	15850	15850	15850	0
400	20241007	140000	82816250	15850	15850	15850	15850	0
401	20241007	135900	82816250	15850	15850	15850	15850	0
402	20241007	135800	82816250	15850	15850	15850	15850	0
403	20241007	135700	82816250	15850	15850	15850	15850	0
404	20241007	135600	82816250	15850	15850	15850	15850	0
405	20241007	135500	82816250	15850	15850	15850	15850	0
406	20241007	135400	82816250	15850	15850	15850	15850	0
407	20241007	135300	82816250	15850	15850	15850	15850	0
408	20241007	135200	82816250	15850	15850	15850	15850	0
409	20241007	135100	82816250	15850	15850	15850	15850	0
410	20241007	135000	82816250	15850	15850	15850	15850	0
411	20241007	134900	82816250	15850	15850	15850	15850	0
412	20241007	134800	82816250	15850	15850	15850	15850	0
413	20241007	134700	82816250	15850	15850	15850	15850	0
414	20241007	134600	82816250	15850	15850	15850	15850	0
415	20241007	134500	82816250	15850	15850	15850	15850	0
416	20241007	134400	82816250	15850	15850	15850	15850	0
417	20241007	134300	82816250	15850	15850	15850	15850	0
418	20241007	134200	82816250	15850	15850	15850	15850	0
419	20241007	134100	82816250	15850	15850	15850	15850	0
420	20241007	134000	82816250	15850	15850	15850	15850	0
421	20241007	133900	82816250	15850	15850	15850	15850	0
422	20241007	133800	82816250	15850	15850	15850	15850	0
423	20241007	133700	82816250	15850	15850	15850	15850	0
424	20241007	133600	82816250	15850	15850	15850	15850	0
425	20241007	133500	82816250	15850	15850	15850	15850	0
426	20241007	133400	82816250	15850	15850	15850	15850	0
427	20241007	133300	82816250	15850	15850	15850	15850	0
428	20241007	133200	82816250	15850	15850	15850	15850	0
429	20241007	133100	82816250	15850	15850	15850	15850	0
430	20241007	133000	82816250	15850	15850	15850	15850	0
431	20241007	132900	82816250	15850	15850	15850	15850	0
432	20241007	132800	82816250	15850	15850	15850	15850	0
433	20241007	132700	82816250	15850	15850	15850	15850	0
434	20241007	132600	82816250	15850	15850	15850	15850	0
435	20241007	132500	82816250	15850	15850	15850	15850	0
436	20241007	132400	82816250	15850	15850	15850	15850	0
437	20241007	132300	82816250	15850	15850	15850	15850	0
438	20241007	132200	82816250	15850	15850	15850	15850	24
439	20241007	132100	82435850	15850	15850	15850	15850	0
440	20241007	132000	82435850	15850	15850	15850	15850	0
441	20241007	131900	82435850	15850	15850	15850	15850	0
442	20241007	131800	82435850	15850	15850	15850	15850	0
443	20241007	131700	82435850	15850	15850	15850	15850	0
444	20241007	131600	82435850	15850	15850	15850	15850	0
445	20241007	131500	82435850	15850	15850	15850	15850	0
446	20241007	131400	82435850	15850	15850	15850	15850	0
447	20241007	131300	82435850	15850	15850	15850	15850	0
448	20241007	131200	82435850	15850	15850	15850	15850	0
449	20241007	131100	82435850	15850	15850	15850	15850	0
450	20241007	131000	82435850	15850	15850	15850	15850	0
451	20241007	130900	82435850	15850	15850	15850	15850	0
452	20241007	130800	82435850	15850	15850	15850	15850	0
453	20241007	130700	82435850	15850	15850	15850	15850	0
454	20241007	130600	82435850	15850	15850	15850	15850	0
455	20241007	130500	82435850	15850	15850	15850	15850	0
456	20241007	130400	82435850	15850	15850	15850	15850	0
457	20241007	130300	82435850	15850	15850	15850	15850	0
458	20241007	130200	82435850	15850	15850	15850	15850	0
459	20241007	130100	82435850	15850	15850	15850	15850	0
460	20241007	130000	82435850	15850	15850	15850	15850	0
461	20241007	125900	82435850	15850	15850	15850	15850	0
462	20241007	125800	82435850	15850	15850	15850	15850	0
463	20241007	125700	82435850	15850	15850	15850	15850	0
464	20241007	125600	82435850	15850	15850	15850	15850	0
465	20241007	125500	82435850	15850	15850	15850	15850	0
466	20241007	125400	82435850	15850	15850	15850	15850	0
467	20241007	125300	82435850	15850	15850	15850	15850	0
468	20241007	125200	82435850	15850	15850	15850	15850	0
469	20241007	125100	82435850	15850	15850	15850	15850	0
470	20241007	125000	82435850	15850	15850	15850	15850	0
471	20241007	124900	82435850	15850	15850	15850	15850	0
472	20241007	124800	82435850	15850	15850	15850	15850	0
473	20241007	124700	82435850	15850	15850	15850	15850	0
474	20241007	124600	82435850	15850	15850	15850	15850	0
475	20241007	124500	82435850	15850	15850	15850	15850	0
476	20241007	124400	82435850	15850	15850	15850	15850	0
477	20241007	124300	82435850	15850	15850	15850	15850	0
478	20241007	124200	82435850	15850	15850	15850	15850	0
479	20241007	124100	82435850	15850	15850	15850	15850	0
480	20241007	124000	82435850	15850	15850	15850	15850	0
481	20241007	123900	82435850	15850	15850	15850	15850	12
482	20241007	123800	82245650	15850	15850	15850	15850	0
483	20241007	123700	82245650	15850	15850	15850	15850	0
484	20241007	123600	82245650	15850	15850	15850	15850	0
485	20241007	123500	82245650	15850	15850	15850	15850	0
486	20241007	123400	82245650	15850	15850	15850	15850	0
487	20241007	123300	82245650	15850	15850	15850	15850	199
488	20241007	123200	79091500	15850	15850	15850	15850	0
489	20241007	123100	79091500	15850	15850	15850	15850	0
490	20241007	123000	79091500	15850	15850	15850	15850	0
491	20241007	122900	79091500	15850	15850	15850	15850	0
492	20241007	122800	79091500	15850	15850	15850	15850	0
493	20241007	122700	79091500	15850	15850	15850	15850	0
494	20241007	122600	79091500	15850	15850	15850	15850	0
495	20241007	122500	79091500	15850	15850	15850	15850	0
496	20241007	122400	79091500	15850	15850	15850	15850	0
497	20241007	122300	79091500	15850	15850	15850	15850	0
498	20241007	122200	79091500	15850	15850	15850	15850	0
499	20241007	122100	79091500	15850	15850	15850	15850	0
500	20241007	122000	79091500	15850	15850	15850	15850	0
501	20241007	121900	79091500	15850	15850	15850	15850	0
502	20241007	121800	79091500	15850	15850	15850	15850	0
503	20241007	121700	79091500	15850	15850	15850	15850	6
504	20241007	121600	78996400	15850	15850	15850	15850	0
505	20241007	121500	78996400	15850	15850	15850	15850	0
506	20241007	121400	78996400	15850	15850	15850	15850	0
507	20241007	121300	78996400	15850	15850	15850	15850	0
508	20241007	121200	78996400	15850	15850	15850	15850	0
509	20241007	121100	78996400	15850	15850	15850	15850	0
510	20241007	121000	78996400	15850	15850	15850	15850	0
511	20241007	120900	78996400	15850	15850	15850	15850	0
512	20241007	120800	78996400	15850	15850	15850	15850	0
513	20241007	120700	78996400	15850	15850	15850	15850	0
514	20241007	120600	78996400	15850	15850	15850	15850	0
515	20241007	120500	78996400	15850	15850	15850	15850	0
516	20241007	120400	78996400	15850	15850	15850	15850	0
517	20241007	120300	78996400	15850	15850	15850	15850	0
518	20241007	120200	78996400	15850	15850	15850	15850	0
519	20241007	120100	78996400	15850	15850	15850	15850	0
520	20241007	120000	78996400	15850	15850	15850	15850	0
521	20241007	115900	78996400	15850	15850	15850	15850	0
522	20241007	115800	78996400	15850	15850	15850	15850	0
523	20241007	115700	78996400	15850	15850	15850	15850	4497
524	20241007	115600	7718950	15850	15850	15850	15850	0
525	20241007	115500	7718950	15850	15850	15850	15850	0
526	20241007	115400	7718950	15850	15850	15850	15850	0
527	20241007	115300	7718950	15850	15850	15850	15850	0
528	20241007	115200	7718950	15850	15850	15850	15850	100
529	20241007	115100	6133950	15850	15850	15850	15850	0
530	20241007	115000	6133950	15850	15850	15850	15850	0
531	20241007	114900	6133950	15850	15850	15850	15850	0
532	20241007	114800	6133950	15850	15850	15850	15850	0
533	20241007	114700	6133950	15850	15850	15850	15850	0
534	20241007	114600	6133950	15850	15850	15850	15850	0
535	20241007	114500	6133950	15850	15850	15850	15850	0
536	20241007	114400	6133950	15850	15850	15850	15850	0
537	20241007	114300	6133950	15850	15850	15850	15850	0
538	20241007	114200	6133950	15850	15850	15850	15850	0
539	20241007	114100	6133950	15850	15850	15850	15850	0
540	20241007	114000	6133950	15850	15850	15850	15850	0
541	20241007	113900	6133950	15850	15850	15850	15850	0
542	20241007	113800	6133950	15850	15850	15850	15850	0
543	20241007	113700	6133950	15850	15850	15850	15850	0
544	20241007	113600	6133950	15850	15850	15850	15850	0
545	20241007	113500	6133950	15850	15850	15850	15850	0
546	20241007	113400	6133950	15850	15850	15850	15850	0
547	20241007	113300	6133950	15850	15850	15850	15850	0
548	20241007	113200	6133950	15850	15850	15850	15850	0
549	20241007	113100	6133950	15850	15850	15850	15850	0
550	20241007	113000	6133950	15850	15850	15850	15850	0
551	20241007	112900	6133950	15850	15850	15850	15850	0
552	20241007	112800	6133950	15850	15850	15850	15850	0
553	20241007	112700	6133950	15850	15850	15850	15850	0
554	20241007	112600	6133950	15850	15850	15850	15850	0
555	20241007	112500	6133950	15850	15850	15850	15850	0
556	20241007	112400	6133950	15850	15850	15850	15850	0
557	20241007	112300	6133950	15850	15850	15850	15850	0
558	20241007	112200	6133950	15850	15850	15850	15850	0
559	20241007	112100	6133950	15850	15850	15850	15850	0
560	20241007	112000	6133950	15850	15850	15850	15850	0
561	20241007	111900	6133950	15850	15850	15850	15850	0
562	20241007	111800	6133950	15850	15850	15850	15850	0
563	20241007	111700	6133950	15850	15850	15850	15850	0
564	20241007	111600	6133950	15850	15850	15850	15850	0
565	20241007	111500	6133950	15850	15850	15850	15850	129
566	20241007	111400	4089300	15850	15850	15850	15850	0
567	20241007	111300	4089300	15850	15850	15850	15850	0
568	20241007	111200	4089300	15850	15850	15850	15850	0
569	20241007	111100	4089300	15850	15850	15850	15850	130
570	20241007	111000	2028800	15850	15850	15850	15850	0
571	20241007	110900	2028800	15850	15850	15850	15850	0
572	20241007	110800	2028800	15850	15850	15850	15850	0
573	20241007	110700	2028800	15850	15850	15850	15850	0
574	20241007	110600	2028800	15850	15850	15850	15850	0
575	20241007	110500	2028800	15850	15850	15850	15850	0
576	20241007	110400	2028800	15850	15850	15850	15850	0
577	20241007	110300	2028800	15850	15850	15850	15850	0
578	20241007	110200	2028800	15850	15850	15850	15850	0
579	20241007	110100	2028800	15850	15850	15850	15850	0
580	20241007	110000	2028800	15850	15850	15850	15850	0
581	20241007	105900	2028800	15850	15850	15850	15850	0
582	20241007	105800	2028800	15850	15850	15850	15850	0
583	20241007	105700	2028800	15850	15850	15850	15850	0
584	20241007	105600	2028800	15850	15850	15850	15850	0
585	20241007	105500	2028800	15850	15850	15850	15850	0
586	20241007	105400	2028800	15850	15850	15850	15850	0
587	20241007	105300	2028800	15850	15850	15850	15850	0
588	20241007	105200	2028800	15850	15850	15850	15850	0
589	20241007	105100	2028800	15850	15850	15850	15850	0
590	20241007	105000	2028800	15850	15850	15850	15850	0
591	20241007	104900	2028800	15850	15850	15850	15850	0
592	20241007	104800	2028800	15850	15850	15850	15850	0
593	20241007	104700	2028800	15850	15850	15850	15850	0
594	20241007	104600	2028800	15850	15850	15850	15850	0
595	20241007	104500	2028800	15850	15850	15850	15850	0
596	20241007	104400	2028800	15850	15850	15850	15850	0
597	20241007	104300	2028800	15850	15850	15850	15850	0
598	20241007	104200	2028800	15850	15850	15850	15850	0
599	20241007	104100	2028800	15850	15850	15850	15850	0
600	20241007	104000	2028800	15850	15850	15850	15850	0
601	20241007	103900	2028800	15850	15850	15850	15850	0
602	20241007	103800	2028800	15850	15850	15850	15850	0
603	20241007	103700	2028800	15850	15850	15850	15850	0
604	20241007	103600	2028800	15850	15850	15850	15850	0
605	20241007	103500	2028800	15850	15850	15850	15850	0
606	20241007	103400	2028800	15850	15850	15850	15850	0
607	20241007	103300	2028800	15850	15850	15850	15850	0
608	20241007	103200	2028800	15850	15850	15850	15850	0
609	20241007	103100	2028800	15850	15850	15850	15850	0
610	20241007	103000	2028800	15850	15850	15850	15850	0
611	20241007	102900	2028800	15850	15850	15850	15850	0
612	20241007	102800	2028800	15850	15850	15850	15850	0
613	20241007	102700	2028800	15850	15850	15850	15850	0
614	20241007	102600	2028800	15850	15850	15850	15850	0
615	20241007	102500	2028800	15850	15850	15850	15850	0
616	20241007	102400	2028800	15850	15850	15850	15850	0
617	20241007	102300	2028800	15850	15850	15850	15850	0
618	20241007	102200	2028800	15850	15850	15850	15850	0
619	20241007	102100	2028800	15850	15850	15850	15850	0
620	20241007	102000	2028800	15850	15850	15850	15850	0
621	20241007	101900	2028800	15850	15850	15850	15850	0
622	20241007	101800	2028800	15850	15850	15850	15850	0
623	20241007	101700	2028800	15850	15850	15850	15850	0
624	20241007	101600	2028800	15850	15850	15850	15850	0
625	20241007	101500	2028800	15850	15850	15850	15850	0
626	20241007	101400	2028800	15850	15850	15850	15850	0
627	20241007	101300	2028800	15850	15850	15850	15850	0
628	20241007	101200	2028800	15850	15850	15850	15850	0
629	20241007	101100	2028800	15850	15850	15850	15850	0
630	20241007	101000	2028800	15850	15850	15850	15850	0
631	20241007	100900	2028800	15850	15850	15850	15850	0
632	20241007	100800	2028800	15850	15850	15850	15850	0
633	20241007	100700	2028800	15850	15850	15850	15850	0
634	20241007	100600	2028800	15850	15850	15850	15850	0
635	20241007	100500	2028800	15850	15850	15850	15850	0
636	20241007	100400	2028800	15850	15850	15850	15850	0
637	20241007	100300	2028800	15850	15850	15850	15850	0
638	20241007	100200	2028800	15850	15850	15850	15850	0
639	20241007	100100	2028800	15850	15850	15850	15850	0
640	20241007	100000	2028800	15850	15850	15850	15850	0
641	20241007	095900	2028800	15850	15850	15850	15850	0
642	20241007	095800	2028800	15850	15850	15850	15850	0
643	20241007	095700	2028800	15850	15850	15850	15850	0
644	20241007	095600	2028800	15850	15850	15850	15850	0
645	20241007	095500	2028800	15850	15850	15850	15850	8
646	20241007	095400	1902000	15850	15850	15850	15850	0
647	20241007	095300	1902000	15850	15850	15850	15850	0
648	20241007	095200	1902000	15850	15850	15850	15850	0
649	20241007	095100	1902000	15850	15850	15850	15850	0
650	20241007	095000	1902000	15850	15850	15850	15850	0
651	20241007	094900	1902000	15850	15850	15850	15850	0
652	20241007	094800	1902000	15850	15850	15850	15850	0
653	20241007	094700	1902000	15850	15850	15850	15850	0
654	20241007	094600	1902000	15850	15850	15850	15850	2
655	20241007	094500	1870300	15850	15850	15850	15850	0
656	20241007	094400	1870300	15850	15850	15850	15850	0
657	20241007	094300	1870300	15850	15850	15850	15850	0
658	20241007	094200	1870300	15850	15850	15850	15850	0
659	20241007	094100	1870300	15850	15850	15850	15850	0
660	20241007	094000	1870300	15850	15850	15850	15850	0
661	20241007	093900	1870300	15850	15850	15850	15850	0
662	20241007	093800	1870300	15850	15850	15850	15850	0
663	20241007	093700	1870300	15850	15850	15850	15850	10
664	20241007	093600	1711800	15850	15850	15850	15850	0
665	20241007	093500	1711800	15850	15850	15850	15850	0
666	20241007	093400	1711800	15850	15850	15850	15850	0
667	20241007	093300	1711800	15850	15850	15850	15850	0
668	20241007	093200	1711800	15850	15850	15850	15850	0
669	20241007	093100	1711800	15850	15850	15850	15850	0
670	20241007	093000	1711800	15850	15850	15850	15850	0
671	20241007	092900	1711800	15850	15850	15850	15850	0
672	20241007	092800	1711800	15850	15850	15850	15850	0
673	20241007	092700	1711800	15850	15850	15850	15850	0
674	20241007	092600	1711800	15850	15850	15850	15850	0
675	20241007	092500	1711800	15850	15850	15850	15850	0
676	20241007	092400	1711800	15850	15850	15850	15850	0
677	20241007	092300	1711800	15850	15850	15850	15850	0
678	20241007	092200	1711800	15850	15850	15850	15850	0
679	20241007	092100	1711800	15850	15850	15850	15850	0
680	20241007	092000	1711800	15850	15850	15850	15850	0
681	20241007	091900	1711800	15850	15850	15850	15850	0
682	20241007	091800	1711800	15850	15850	15850	15850	0
683	20241007	091700	1711800	15850	15850	15850	15850	0
684	20241007	091600	1711800	15850	15850	15850	15850	0
685	20241007	091500	1711800	15850	15850	15850	15850	0
686	20241007	091400	1711800	15850	15850	15850	15850	0
687	20241007	091300	1711800	15850	15850	15850	15850	0
688	20241007	091200	1711800	15850	15850	15850	15850	0
689	20241007	091100	1711800	15850	15850	15850	15850	0
690	20241007	091000	1711800	15850	15850	15850	15850	0
691	20241007	090900	1711800	15850	15850	15850	15850	0
692	20241007	090800	1711800	15850	15850	15850	15850	0
693	20241007	090700	1711800	15850	15850	15850	15850	0
694	20241007	090600	1711800	15850	15850	15850	15850	0
695	20241007	090500	1711800	15850	15850	15850	15850	0
696	20241007	090400	1711800	15850	15850	15850	15850	0
697	20241007	090300	1711800	15850	15850	15850	15850	0
698	20241007	090200	1711800	15850	15850	15850	15850	0
699	20241007	090100	1711800	15850	15850	15850	15850	0
700	20241007	090000	1711800	15850	15850	15850	15850	108