KissMeData/176750/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	203100	180584400	15860	15860	15860	15860	10
3	20241016	203000	180584400	15860	15860	15860	15860	0
4	20241016	202900	180584400	15860	15860	15860	15860	0
5	20241016	202800	180584400	15860	15860	15860	15860	0
6	20241016	202700	180584400	15860	15860	15860	15860	0
7	20241016	202600	180584400	15860	15860	15860	15860	0
8	20241016	202500	180584400	15860	15860	15860	15860	0
9	20241016	202400	180584400	15860	15860	15860	15860	0
10	20241016	202300	180584400	15860	15860	15860	15860	0
11	20241016	202200	180584400	15860	15860	15860	15860	0
12	20241016	202100	180584400	15860	15860	15860	15860	0
13	20241016	202000	180584400	15860	15860	15860	15860	0
14	20241016	201900	180584400	15860	15860	15860	15860	0
15	20241016	201800	180584400	15860	15860	15860	15860	0
16	20241016	201700	180584400	15860	15860	15860	15860	0
17	20241016	201600	180584400	15860	15860	15860	15860	0
18	20241016	201500	180584400	15860	15860	15860	15860	0
19	20241016	201400	180584400	15860	15860	15860	15860	0
20	20241016	201300	180584400	15860	15860	15860	15860	0
21	20241016	201200	180584400	15860	15860	15860	15860	0
22	20241016	201100	180584400	15860	15860	15860	15860	0
23	20241016	201000	180584400	15860	15860	15860	15860	0
24	20241016	200900	180584400	15860	15860	15860	15860	0
25	20241016	200800	180584400	15860	15860	15860	15860	0
26	20241016	200700	180584400	15860	15860	15860	15860	0
27	20241016	200600	180584400	15860	15860	15860	15860	0
28	20241016	200500	180584400	15860	15860	15860	15860	0
29	20241016	200400	180584400	15860	15860	15860	15860	0
30	20241016	200300	180584400	15860	15860	15860	15860	0
31	20241016	200200	180584400	15860	15860	15860	15860	0
32	20241016	200100	180584400	15860	15860	15860	15860	10
33	20241016	200000	180584400	15860	15860	15860	15860	0
34	20241016	195900	180584400	15860	15860	15860	15860	0
35	20241016	195800	180584400	15860	15860	15860	15860	0
36	20241016	195700	180584400	15860	15860	15860	15860	0
37	20241016	195600	180584400	15860	15860	15860	15860	0
38	20241016	195500	180584400	15860	15860	15860	15860	0
39	20241016	195400	180584400	15860	15860	15860	15860	0
40	20241016	195300	180584400	15860	15860	15860	15860	0
41	20241016	195200	180584400	15860	15860	15860	15860	0
42	20241016	195100	180584400	15860	15860	15860	15860	0
43	20241016	195000	180584400	15860	15860	15860	15860	0
44	20241016	194900	180584400	15860	15860	15860	15860	0
45	20241016	194800	180584400	15860	15860	15860	15860	0
46	20241016	194700	180584400	15860	15860	15860	15860	0
47	20241016	194600	180584400	15860	15860	15860	15860	0
48	20241016	194500	180584400	15860	15860	15860	15860	0
49	20241016	194400	180584400	15860	15860	15860	15860	0
50	20241016	194300	180584400	15860	15860	15860	15860	0
51	20241016	194200	180584400	15860	15860	15860	15860	0
52	20241016	194100	180584400	15860	15860	15860	15860	0
53	20241016	194000	180584400	15860	15860	15860	15860	0
54	20241016	193900	180584400	15860	15860	15860	15860	0
55	20241016	193800	180584400	15860	15860	15860	15860	0
56	20241016	193700	180584400	15860	15860	15860	15860	0
57	20241016	193600	180584400	15860	15860	15860	15860	0
58	20241016	193500	180584400	15860	15860	15860	15860	0
59	20241016	193400	180584400	15860	15860	15860	15860	0
60	20241016	193300	180584400	15860	15860	15860	15860	0
61	20241016	193200	180584400	15860	15860	15860	15860	0
62	20241016	193100	180584400	15860	15860	15860	15860	10
63	20241016	193000	180584400	15860	15860	15860	15860	0
64	20241016	192900	180584400	15860	15860	15860	15860	0
65	20241016	192800	180584400	15860	15860	15860	15860	0
66	20241016	192700	180584400	15860	15860	15860	15860	0
67	20241016	192600	180584400	15860	15860	15860	15860	0
68	20241016	192500	180584400	15860	15860	15860	15860	0
69	20241016	192400	180584400	15860	15860	15860	15860	0
70	20241016	192300	180584400	15860	15860	15860	15860	0
71	20241016	192200	180584400	15860	15860	15860	15860	0
72	20241016	192100	180584400	15860	15860	15860	15860	0
73	20241016	192000	180584400	15860	15860	15860	15860	0
74	20241016	191900	180584400	15860	15860	15860	15860	0
75	20241016	191800	180584400	15860	15860	15860	15860	0
76	20241016	191700	180584400	15860	15860	15860	15860	0
77	20241016	191600	180584400	15860	15860	15860	15860	0
78	20241016	191500	180584400	15860	15860	15860	15860	0
79	20241016	191400	180584400	15860	15860	15860	15860	0
80	20241016	191300	180584400	15860	15860	15860	15860	0
81	20241016	191200	180584400	15860	15860	15860	15860	0
82	20241016	191100	180584400	15860	15860	15860	15860	0
83	20241016	191000	180584400	15860	15860	15860	15860	0
84	20241016	190900	180584400	15860	15860	15860	15860	0
85	20241016	190800	180584400	15860	15860	15860	15860	0
86	20241016	190700	180584400	15860	15860	15860	15860	0
87	20241016	190600	180584400	15860	15860	15860	15860	0
88	20241016	190500	180584400	15860	15860	15860	15860	0
89	20241016	190400	180584400	15860	15860	15860	15860	0
90	20241016	190300	180584400	15860	15860	15860	15860	0
91	20241016	190200	180584400	15860	15860	15860	15860	0
92	20241016	190100	180584400	15860	15860	15860	15860	10
93	20241016	190000	180584400	15860	15860	15860	15860	0
94	20241016	185900	180584400	15860	15860	15860	15860	0
95	20241016	185800	180584400	15860	15860	15860	15860	0
96	20241016	185700	180584400	15860	15860	15860	15860	0
97	20241016	185600	180584400	15860	15860	15860	15860	0
98	20241016	185500	180584400	15860	15860	15860	15860	0
99	20241016	185400	180584400	15860	15860	15860	15860	0
100	20241016	185300	180584400	15860	15860	15860	15860	0
101	20241016	185200	180584400	15860	15860	15860	15860	0
102	20241016	185100	180584400	15860	15860	15860	15860	0
103	20241016	185000	180584400	15860	15860	15860	15860	0
104	20241016	184900	180584400	15860	15860	15860	15860	0
105	20241016	184800	180584400	15860	15860	15860	15860	0
106	20241016	184700	180584400	15860	15860	15860	15860	0
107	20241016	184600	180584400	15860	15860	15860	15860	0
108	20241016	184500	180584400	15860	15860	15860	15860	0
109	20241016	184400	180584400	15860	15860	15860	15860	0
110	20241016	184300	180584400	15860	15860	15860	15860	0
111	20241016	184200	180584400	15860	15860	15860	15860	0
112	20241016	184100	180584400	15860	15860	15860	15860	0
113	20241016	184000	180584400	15860	15860	15860	15860	0
114	20241016	183900	180584400	15860	15860	15860	15860	0
115	20241016	183800	180584400	15860	15860	15860	15860	0
116	20241016	183700	180584400	15860	15860	15860	15860	0
117	20241016	183600	180584400	15860	15860	15860	15860	0
118	20241016	183500	180584400	15860	15860	15860	15860	0
119	20241016	183400	180584400	15860	15860	15860	15860	0
120	20241016	183300	180584400	15860	15860	15860	15860	0
121	20241016	183200	180584400	15860	15860	15860	15860	0
122	20241016	183100	180584400	15860	15860	15860	15860	10
123	20241016	183000	180584400	15860	15860	15860	15860	0
124	20241016	182900	180584400	15860	15860	15860	15860	0
125	20241016	182800	180584400	15860	15860	15860	15860	0
126	20241016	182700	180584400	15860	15860	15860	15860	0
127	20241016	182600	180584400	15860	15860	15860	15860	0
128	20241016	182500	180584400	15860	15860	15860	15860	0
129	20241016	182400	180584400	15860	15860	15860	15860	0
130	20241016	182300	180584400	15860	15860	15860	15860	0
131	20241016	182200	180584400	15860	15860	15860	15860	0
132	20241016	182100	180584400	15860	15860	15860	15860	0
133	20241016	182000	180584400	15860	15860	15860	15860	0
134	20241016	181900	180584400	15860	15860	15860	15860	0
135	20241016	181800	180584400	15860	15860	15860	15860	0
136	20241016	181700	180584400	15860	15860	15860	15860	0
137	20241016	181600	180584400	15860	15860	15860	15860	0
138	20241016	181500	180584400	15860	15860	15860	15860	0
139	20241016	181400	180584400	15860	15860	15860	15860	0
140	20241016	181300	180584400	15860	15860	15860	15860	0
141	20241016	181200	180584400	15860	15860	15860	15860	0
142	20241016	181100	180584400	15860	15860	15860	15860	0
143	20241016	181000	180584400	15860	15860	15860	15860	0
144	20241016	180900	180584400	15860	15860	15860	15860	0
145	20241016	180800	180584400	15860	15860	15860	15860	0
146	20241016	180700	180584400	15860	15860	15860	15860	0
147	20241016	180600	180584400	15860	15860	15860	15860	0
148	20241016	180500	180584400	15860	15860	15860	15860	0
149	20241016	180400	180584400	15860	15860	15860	15860	0
150	20241016	180300	180584400	15860	15860	15860	15860	0
151	20241016	180200	180584400	15860	15860	15860	15860	0
152	20241016	180100	180584400	15860	15860	15860	15860	10
153	20241016	180000	180584400	15860	15860	15860	15860	0
154	20241016	175900	180584400	15860	15860	15860	15860	0
155	20241016	175800	180584400	15860	15860	15860	15860	0
156	20241016	175700	180584400	15860	15860	15860	15860	0
157	20241016	175600	180584400	15860	15860	15860	15860	0
158	20241016	175500	180584400	15860	15860	15860	15860	0
159	20241016	175400	180584400	15860	15860	15860	15860	0
160	20241016	175300	180584400	15860	15860	15860	15860	0
161	20241016	175200	180584400	15860	15860	15860	15860	0
162	20241016	175100	180584400	15860	15860	15860	15860	0
163	20241016	175000	180584400	15860	15860	15860	15860	0
164	20241016	174900	180584400	15860	15860	15860	15860	0
165	20241016	174800	180584400	15860	15860	15860	15860	0
166	20241016	174700	180584400	15860	15860	15860	15860	0
167	20241016	174600	180584400	15860	15860	15860	15860	0
168	20241016	174500	180584400	15860	15860	15860	15860	0
169	20241016	174400	180584400	15860	15860	15860	15860	0
170	20241016	174300	180584400	15860	15860	15860	15860	0
171	20241016	174200	180584400	15860	15860	15860	15860	0
172	20241016	174100	180584400	15860	15860	15860	15860	0
173	20241016	174000	180584400	15860	15860	15860	15860	0
174	20241016	173900	180584400	15860	15860	15860	15860	0
175	20241016	173800	180584400	15860	15860	15860	15860	0
176	20241016	173700	180584400	15860	15860	15860	15860	0
177	20241016	173600	180584400	15860	15860	15860	15860	0
178	20241016	173500	180584400	15860	15860	15860	15860	0
179	20241016	173400	180584400	15860	15860	15860	15860	0
180	20241016	173300	180584400	15860	15860	15860	15860	0
181	20241016	173200	180584400	15860	15860	15860	15860	0
182	20241016	173100	180584400	15860	15860	15860	15860	10
183	20241016	173000	180584400	15860	15860	15860	15860	0
184	20241016	172900	180584400	15860	15860	15860	15860	0
185	20241016	172800	180584400	15860	15860	15860	15860	0
186	20241016	172700	180584400	15860	15860	15860	15860	0
187	20241016	172600	180584400	15860	15860	15860	15860	0
188	20241016	172500	180584400	15860	15860	15860	15860	0
189	20241016	172400	180584400	15860	15860	15860	15860	0
190	20241016	172300	180584400	15860	15860	15860	15860	0
191	20241016	172200	180584400	15860	15860	15860	15860	0
192	20241016	172100	180584400	15860	15860	15860	15860	0
193	20241016	172000	180584400	15860	15860	15860	15860	0
194	20241016	171900	180584400	15860	15860	15860	15860	0
195	20241016	171800	180584400	15860	15860	15860	15860	0
196	20241016	171700	180584400	15860	15860	15860	15860	0
197	20241016	171600	180584400	15860	15860	15860	15860	0
198	20241016	171500	180584400	15860	15860	15860	15860	0
199	20241016	171400	180584400	15860	15860	15860	15860	0
200	20241016	171300	180584400	15860	15860	15860	15860	0
201	20241016	171200	180584400	15860	15860	15860	15860	0
202	20241016	171100	180584400	15860	15860	15860	15860	0
203	20241016	171000	180584400	15860	15860	15860	15860	0
204	20241016	170900	180584400	15860	15860	15860	15860	0
205	20241016	170800	180584400	15860	15860	15860	15860	0
206	20241016	170700	180584400	15860	15860	15860	15860	0
207	20241016	170600	180584400	15860	15860	15860	15860	0
208	20241016	170500	180584400	15860	15860	15860	15860	0
209	20241016	170400	180584400	15860	15860	15860	15860	0
210	20241016	170300	180584400	15860	15860	15860	15860	0
211	20241016	170200	180584400	15860	15860	15860	15860	0
212	20241016	170100	180584400	15860	15860	15860	15860	10
213	20241016	170000	180584400	15860	15860	15860	15860	0
214	20241016	165900	180584400	15860	15860	15860	15860	0
215	20241016	165800	180584400	15860	15860	15860	15860	0
216	20241016	165700	180584400	15860	15860	15860	15860	0
217	20241016	165600	180584400	15860	15860	15860	15860	0
218	20241016	165500	180584400	15860	15860	15860	15860	0
219	20241016	165400	180584400	15860	15860	15860	15860	0
220	20241016	165300	180584400	15860	15860	15860	15860	0
221	20241016	165200	180584400	15860	15860	15860	15860	0
222	20241016	165100	180584400	15860	15860	15860	15860	0
223	20241016	165000	180584400	15860	15860	15860	15860	0
224	20241016	164900	180584400	15860	15860	15860	15860	0
225	20241016	164800	180584400	15860	15860	15860	15860	0
226	20241016	164700	180584400	15860	15860	15860	15860	0
227	20241016	164600	180584400	15860	15860	15860	15860	0
228	20241016	164500	180584400	15860	15860	15860	15860	0
229	20241016	164400	180584400	15860	15860	15860	15860	0
230	20241016	164300	180584400	15860	15860	15860	15860	0
231	20241016	164200	180584400	15860	15860	15860	15860	0
232	20241016	164100	180584400	15860	15860	15860	15860	0
233	20241016	164000	180584400	15860	15860	15860	15860	0
234	20241016	163900	180584400	15860	15860	15860	15860	0
235	20241016	163800	180584400	15860	15860	15860	15860	0
236	20241016	163700	180584400	15860	15860	15860	15860	0
237	20241016	163600	180584400	15860	15860	15860	15860	0
238	20241016	163500	180584400	15860	15860	15860	15860	0
239	20241016	163400	180584400	15860	15860	15860	15860	0
240	20241016	163300	180584400	15860	15860	15860	15860	0
241	20241016	163200	180584400	15860	15860	15860	15860	0
242	20241016	163100	180584400	15860	15860	15860	15860	10
243	20241016	163000	180584400	15860	15860	15860	15860	0
244	20241016	162900	180584400	15860	15860	15860	15860	0
245	20241016	162800	180584400	15860	15860	15860	15860	0
246	20241016	162700	180584400	15860	15860	15860	15860	0
247	20241016	162600	180584400	15860	15860	15860	15860	0
248	20241016	162500	180584400	15860	15860	15860	15860	0
249	20241016	162400	180584400	15860	15860	15860	15860	0
250	20241016	162300	180584400	15860	15860	15860	15860	0
251	20241016	162200	180584400	15860	15860	15860	15860	0
252	20241016	162100	180584400	15860	15860	15860	15860	0
253	20241016	162000	180584400	15860	15860	15860	15860	0
254	20241016	161900	180584400	15860	15860	15860	15860	0
255	20241016	161800	180584400	15860	15860	15860	15860	0
256	20241016	161700	180584400	15860	15860	15860	15860	0
257	20241016	161600	180584400	15860	15860	15860	15860	0
258	20241016	161500	180584400	15860	15860	15860	15860	0
259	20241016	161400	180584400	15860	15860	15860	15860	0
260	20241016	161300	180584400	15860	15860	15860	15860	0
261	20241016	161200	180584400	15860	15860	15860	15860	0
262	20241016	161100	180584400	15860	15860	15860	15860	0
263	20241016	161000	180584400	15860	15860	15860	15860	0
264	20241016	160900	180584400	15860	15860	15860	15860	0
265	20241016	160800	180584400	15860	15860	15860	15860	0
266	20241016	160700	180584400	15860	15860	15860	15860	0
267	20241016	160600	180584400	15860	15860	15860	15860	0
268	20241016	160500	180584400	15860	15860	15860	15860	0
269	20241016	160400	180584400	15860	15860	15860	15860	0
270	20241016	160300	180584400	15860	15860	15860	15860	0
271	20241016	160200	180584400	15860	15860	15860	15860	0
272	20241016	160100	180584400	15860	15860	15860	15860	10
273	20241016	160000	180584400	15860	15860	15860	15860	0
274	20241016	155900	180584400	15860	15860	15860	15860	0
275	20241016	155800	180584400	15860	15860	15860	15860	0
276	20241016	155700	180584400	15860	15860	15860	15860	0
277	20241016	155600	180584400	15860	15860	15860	15860	0
278	20241016	155500	180584400	15860	15860	15860	15860	0
279	20241016	155400	180584400	15860	15860	15860	15860	0
280	20241016	155300	180584400	15860	15860	15860	15860	0
281	20241016	155200	180584400	15860	15860	15860	15860	0
282	20241016	155100	180584400	15860	15860	15860	15860	0
283	20241016	155000	180584400	15860	15860	15860	15860	0
284	20241016	154900	180584400	15860	15860	15860	15860	0
285	20241016	154800	180584400	15860	15860	15860	15860	0
286	20241016	154700	180584400	15860	15860	15860	15860	0
287	20241016	154600	180584400	15860	15860	15860	15860	0
288	20241016	154500	180584400	15860	15860	15860	15860	0
289	20241016	154400	180584400	15860	15860	15860	15860	0
290	20241016	154300	180584400	15860	15860	15860	15860	0
291	20241016	154200	180584400	15860	15860	15860	15860	0
292	20241016	154100	180584400	15860	15860	15860	15860	0
293	20241016	154000	180584400	15860	15860	15860	15860	0
294	20241016	153900	180584400	15860	15860	15860	15860	0
295	20241016	153800	180584400	15860	15860	15860	15860	0
296	20241016	153700	180584400	15860	15860	15860	15860	0
297	20241016	153600	180584400	15860	15860	15860	15860	0
298	20241016	153500	180584400	15860	15860	15860	15860	0
299	20241016	153400	180584400	15860	15860	15860	15860	0
300	20241016	153300	180584400	15860	15860	15860	15860	0
301	20241016	153200	180584400	15860	15860	15860	15860	0
302	20241016	153100	180584400	15860	15860	15860	15860	10
303	20241016	153000	180584400	15860	15860	15860	15860	10
304	20241016	152900	180425800	15870	15870	15870	15870	0
305	20241016	152800	180425800	15870	15870	15870	15870	0
306	20241016	152700	180425800	15870	15870	15870	15870	0
307	20241016	152600	180425800	15870	15870	15870	15870	0
308	20241016	152500	180425800	15870	15870	15870	15870	0
309	20241016	152400	180425800	15870	15870	15870	15870	0
310	20241016	152300	180425800	15870	15870	15870	15870	0
311	20241016	152200	180425800	15870	15870	15870	15870	0
312	20241016	152100	180425800	15870	15870	15870	15870	0
313	20241016	152000	180425800	15870	15870	15870	15870	0
314	20241016	151900	180425800	15870	15870	15870	15870	0
315	20241016	151800	180425800	15870	15870	15870	15870	0
316	20241016	151700	180425800	15870	15870	15870	15870	1
317	20241016	151600	180409930	15880	15880	15880	15880	0
318	20241016	151500	180409930	15880	15880	15880	15880	0
319	20241016	151400	180409930	15880	15880	15880	15880	0
320	20241016	151300	180409930	15880	15880	15880	15880	0
321	20241016	151200	180409930	15880	15880	15880	15880	0
322	20241016	151100	180409930	15880	15880	15880	15880	2
323	20241016	151000	180378170	15650	15640	15650	15640	1184
324	20241016	150900	161858410	15640	15640	15640	15640	0
325	20241016	150800	161858410	15640	15640	15640	15640	0
326	20241016	150700	161858410	15640	15640	15640	15640	0
327	20241016	150600	161858410	15640	15640	15640	15640	0
328	20241016	150500	161858410	15640	15640	15640	15640	0
329	20241016	150400	161858410	15640	15640	15640	15640	0
330	20241016	150300	161858410	15640	15640	15640	15640	0
331	20241016	150200	161858410	15640	15640	15640	15640	200
332	20241016	150100	158730410	15640	15640	15640	15640	0
333	20241016	150000	158730410	15640	15640	15640	15640	0
334	20241016	145900	158730410	15640	15640	15640	15640	0
335	20241016	145800	158730410	15640	15640	15640	15640	0
336	20241016	145700	158730410	15640	15640	15640	15640	0
337	20241016	145600	158730410	15640	15640	15640	15640	0
338	20241016	145500	158730410	15640	15640	15640	15640	0
339	20241016	145400	158730410	15640	15640	15640	15640	0
340	20241016	145300	158730410	15640	15640	15640	15640	341
341	20241016	145200	153397170	15640	15640	15640	15640	0
342	20241016	145100	153397170	15640	15640	15640	15640	1
343	20241016	145000	153381530	15640	15640	15640	15640	0
344	20241016	144900	153381530	15640	15640	15640	15640	0
345	20241016	144800	153381530	15640	15640	15640	15640	0
346	20241016	144700	153381530	15640	15640	15640	15640	0
347	20241016	144600	153381530	15640	15640	15640	15640	0
348	20241016	144500	153381530	15640	15640	15640	15640	0
349	20241016	144400	153381530	15640	15640	15640	15640	0
350	20241016	144300	153381530	15640	15640	15640	15640	0
351	20241016	144200	153381530	15640	15640	15640	15640	0
352	20241016	144100	153381530	15640	15640	15640	15640	0
353	20241016	144000	153381530	15640	15640	15640	15640	0
354	20241016	143900	153381530	15640	15640	15640	15640	0
355	20241016	143800	153381530	15640	15640	15640	15640	0
356	20241016	143700	153381530	15640	15640	15640	15640	0
357	20241016	143600	153381530	15640	15640	15640	15640	0
358	20241016	143500	153381530	15640	15640	15640	15640	0
359	20241016	143400	153381530	15640	15640	15640	15640	1
360	20241016	143300	153365890	15640	15640	15640	15640	0
361	20241016	143200	153365890	15640	15640	15640	15640	0
362	20241016	143100	153365890	15640	15640	15640	15640	0
363	20241016	143000	153365890	15640	15640	15640	15640	0
364	20241016	142900	153365890	15640	15640	15640	15640	0
365	20241016	142800	153365890	15640	15640	15640	15640	0
366	20241016	142700	153365890	15640	15640	15640	15640	0
367	20241016	142600	153365890	15640	15640	15640	15640	0
368	20241016	142500	153365890	15640	15640	15640	15640	0
369	20241016	142400	153365890	15640	15640	15640	15640	0
370	20241016	142300	153365890	15640	15640	15640	15640	0
371	20241016	142200	153365890	15640	15640	15640	15640	0
372	20241016	142100	153365890	15640	15640	15640	15640	0
373	20241016	142000	153365890	15640	15640	15640	15640	0
374	20241016	141900	153365890	15640	15640	15640	15640	0
375	20241016	141800	153365890	15640	15620	15640	15620	600
376	20241016	141700	143990770	15620	15620	15620	15620	0
377	20241016	141600	143990770	15620	15620	15620	15620	300
378	20241016	141500	139304770	15620	15620	15620	15620	0
379	20241016	141400	139304770	15620	15620	15620	15620	0
380	20241016	141300	139304770	15620	15620	15620	15620	0
381	20241016	141200	139304770	15620	15620	15620	15620	0
382	20241016	141100	139304770	15620	15620	15620	15620	0
383	20241016	141000	139304770	15620	15620	15620	15620	0
384	20241016	140900	139304770	15620	15620	15620	15620	0
385	20241016	140800	139304770	15620	15620	15620	15620	0
386	20241016	140700	139304770	15620	15620	15620	15620	0
387	20241016	140600	139304770	15620	15620	15620	15620	0
388	20241016	140500	139304770	15620	15620	15620	15620	0
389	20241016	140400	139304770	15620	15620	15620	15620	0
390	20241016	140300	139304770	15620	15620	15620	15620	0
391	20241016	140200	139304770	15620	15620	15620	15620	0
392	20241016	140100	139304770	15620	15620	15620	15620	0
393	20241016	140000	139304770	15620	15620	15620	15620	0
394	20241016	135900	139304770	15620	15620	15620	15620	0
395	20241016	135800	139304770	15620	15620	15620	15620	3
396	20241016	135700	139257910	15620	15620	15620	15620	0
397	20241016	135600	139257910	15620	15620	15620	15620	0
398	20241016	135500	139257910	15620	15620	15620	15620	8
399	20241016	135400	139132950	15620	15620	15620	15620	0
400	20241016	135300	139132950	15620	15620	15620	15620	0
401	20241016	135200	139132950	15620	15620	15620	15620	0
402	20241016	135100	139132950	15620	15620	15620	15620	0
403	20241016	135000	139132950	15620	15620	15620	15620	0
404	20241016	134900	139132950	15620	15620	15620	15620	0
405	20241016	134800	139132950	15620	15620	15620	15620	0
406	20241016	134700	139132950	15620	15620	15620	15620	0
407	20241016	134600	139132950	15620	15620	15620	15620	0
408	20241016	134500	139132950	15620	15620	15620	15620	0
409	20241016	134400	139132950	15620	15620	15620	15620	0
410	20241016	134300	139132950	15620	15620	15620	15620	0
411	20241016	134200	139132950	15620	15620	15620	15620	0
412	20241016	134100	139132950	15620	15620	15620	15620	0
413	20241016	134000	139132950	15620	15620	15620	15620	0
414	20241016	133900	139132950	15620	15620	15620	15620	0
415	20241016	133800	139132950	15620	15620	15620	15620	0
416	20241016	133700	139132950	15620	15620	15620	15620	0
417	20241016	133600	139132950	15620	15620	15620	15620	0
418	20241016	133500	139132950	15620	15620	15620	15620	0
419	20241016	133400	139132950	15620	15620	15620	15620	0
420	20241016	133300	139132950	15620	15620	15620	15620	0
421	20241016	133200	139132950	15620	15620	15620	15620	0
422	20241016	133100	139132950	15620	15620	15620	15620	0
423	20241016	133000	139132950	15620	15620	15620	15620	0
424	20241016	132900	139132950	15620	15620	15620	15620	0
425	20241016	132800	139132950	15620	15620	15620	15620	0
426	20241016	132700	139132950	15620	15620	15620	15620	0
427	20241016	132600	139132950	15620	15620	15620	15620	0
428	20241016	132500	139132950	15620	15620	15620	15620	0
429	20241016	132400	139132950	15620	15620	15620	15620	0
430	20241016	132300	139132950	15620	15620	15620	15620	0
431	20241016	132200	139132950	15620	15620	15620	15620	1
432	20241016	132100	139117330	15620	15620	15620	15620	0
433	20241016	132000	139117330	15620	15620	15620	15620	0
434	20241016	131900	139117330	15620	15620	15620	15620	0
435	20241016	131800	139117330	15620	15620	15620	15620	0
436	20241016	131700	139117330	15620	15620	15620	15620	0
437	20241016	131600	139117330	15620	15620	15620	15620	0
438	20241016	131500	139117330	15620	15620	15620	15620	0
439	20241016	131400	139117330	15620	15620	15620	15620	0
440	20241016	131300	139117330	15620	15620	15620	15620	0
441	20241016	131200	139117330	15620	15620	15620	15620	0
442	20241016	131100	139117330	15620	15620	15620	15620	0
443	20241016	131000	139117330	15620	15620	15620	15620	0
444	20241016	130900	139117330	15620	15620	15620	15620	0
445	20241016	130800	139117330	15620	15620	15620	15620	0
446	20241016	130700	139117330	15620	15620	15620	15620	0
447	20241016	130600	139117330	15620	15620	15620	15620	0
448	20241016	130500	139117330	15620	15620	15620	15620	0
449	20241016	130400	139117330	15620	15620	15620	15620	0
450	20241016	130300	139117330	15620	15620	15620	15620	0
451	20241016	130200	139117330	15620	15620	15620	15620	0
452	20241016	130100	139117330	15620	15620	15620	15620	0
453	20241016	130000	139117330	15620	15620	15620	15620	0
454	20241016	125900	139117330	15620	15620	15620	15620	0
455	20241016	125800	139117330	15620	15620	15620	15620	0
456	20241016	125700	139117330	15620	15620	15620	15620	0
457	20241016	125600	139117330	15620	15620	15620	15620	0
458	20241016	125500	139117330	15620	15620	15620	15620	0
459	20241016	125400	139117330	15620	15620	15620	15620	0
460	20241016	125300	139117330	15620	15620	15620	15620	0
461	20241016	125200	139117330	15620	15620	15620	15620	0
462	20241016	125100	139117330	15620	15620	15620	15620	0
463	20241016	125000	139117330	15620	15620	15620	15620	0
464	20241016	124900	139117330	15620	15620	15620	15620	0
465	20241016	124800	139117330	15620	15620	15620	15620	1
466	20241016	124700	139101710	15600	15600	15600	15600	0
467	20241016	124600	139101710	15600	15620	15620	15600	2
468	20241016	124500	139070490	15630	15630	15630	15630	0
469	20241016	124400	139070490	15630	15630	15630	15630	0
470	20241016	124300	139070490	15630	15630	15630	15630	0
471	20241016	124200	139070490	15630	15630	15630	15630	0
472	20241016	124100	139070490	15630	15630	15630	15630	0
473	20241016	124000	139070490	15630	15630	15630	15630	1
474	20241016	123900	139054860	15630	15630	15630	15630	0
475	20241016	123800	139054860	15630	15630	15630	15630	0
476	20241016	123700	139054860	15630	15630	15630	15630	0
477	20241016	123600	139054860	15630	15630	15630	15630	0
478	20241016	123500	139054860	15630	15630	15630	15630	59
479	20241016	123400	138132690	15630	15630	15630	15630	0
480	20241016	123300	138132690	15630	15630	15630	15630	0
481	20241016	123200	138132690	15630	15630	15630	15630	2
482	20241016	123100	138101430	15630	15630	15630	15630	0
483	20241016	123000	138101430	15630	15630	15630	15630	0
484	20241016	122900	138101430	15630	15510	15630	15510	115
485	20241016	122800	136317660	15510	15510	15510	15510	0
486	20241016	122700	136317660	15510	15510	15510	15510	0
487	20241016	122600	136317660	15510	15510	15510	15510	616
488	20241016	122500	126763500	15510	15510	15510	15510	0
489	20241016	122400	126763500	15510	15510	15510	15510	0
490	20241016	122300	126763500	15510	15510	15510	15510	0
491	20241016	122200	126763500	15510	15510	15510	15510	0
492	20241016	122100	126763500	15510	15510	15510	15510	0
493	20241016	122000	126763500	15510	15510	15510	15510	0
494	20241016	121900	126763500	15510	15510	15510	15510	0
495	20241016	121800	126763500	15510	15510	15510	15510	0
496	20241016	121700	126763500	15510	15510	15510	15510	0
497	20241016	121600	126763500	15510	15510	15510	15510	0
498	20241016	121500	126763500	15510	15510	15510	15510	0
499	20241016	121400	126763500	15510	15510	15510	15510	0
500	20241016	121300	126763500	15510	15510	15510	15510	8
501	20241016	121200	126639420	15510	15510	15510	15510	0
502	20241016	121100	126639420	15510	15510	15510	15510	0
503	20241016	121000	126639420	15510	15520	15520	15510	676
504	20241016	120900	116151660	15510	15510	15510	15510	0
505	20241016	120800	116151660	15510	15510	15510	15510	0
506	20241016	120700	116151660	15510	15510	15510	15510	0
507	20241016	120600	116151660	15510	15510	15510	15510	0
508	20241016	120500	116151660	15510	15510	15510	15510	0
509	20241016	120400	116151660	15510	15510	15510	15510	0
510	20241016	120300	116151660	15510	15510	15510	15510	0
511	20241016	120200	116151660	15510	15510	15510	15510	0
512	20241016	120100	116151660	15510	15510	15510	15510	0
513	20241016	120000	116151660	15510	15510	15510	15510	0
514	20241016	115900	116151660	15510	15510	15510	15510	0
515	20241016	115800	116151660	15510	15510	15510	15510	0
516	20241016	115700	116151660	15510	15510	15510	15510	0
517	20241016	115600	116151660	15510	15510	15510	15510	0
518	20241016	115500	116151660	15510	15510	15510	15510	0
519	20241016	115400	116151660	15510	15510	15510	15510	0
520	20241016	115300	116151660	15510	15510	15510	15510	0
521	20241016	115200	116151660	15510	15510	15510	15510	0
522	20241016	115100	116151660	15510	15510	15510	15510	0
523	20241016	115000	116151660	15510	15510	15510	15510	0
524	20241016	114900	116151660	15510	15510	15510	15510	0
525	20241016	114800	116151660	15510	15510	15510	15510	0
526	20241016	114700	116151660	15510	15510	15510	15510	0
527	20241016	114600	116151660	15510	15510	15510	15510	0
528	20241016	114500	116151660	15510	15510	15510	15510	0
529	20241016	114400	116151660	15510	15510	15510	15510	0
530	20241016	114300	116151660	15510	15510	15510	15510	0
531	20241016	114200	116151660	15510	15510	15510	15510	0
532	20241016	114100	116151660	15510	15510	15510	15510	0
533	20241016	114000	116151660	15510	15510	15510	15510	0
534	20241016	113900	116151660	15510	15510	15510	15510	0
535	20241016	113800	116151660	15510	15510	15510	15510	0
536	20241016	113700	116151660	15510	15510	15510	15510	0
537	20241016	113600	116151660	15510	15510	15510	15510	1
538	20241016	113500	116136150	15510	15510	15510	15510	0
539	20241016	113400	116136150	15510	15510	15510	15510	0
540	20241016	113300	116136150	15510	15510	15510	15510	0
541	20241016	113200	116136150	15510	15510	15510	15510	0
542	20241016	113100	116136150	15510	15510	15510	15510	0
543	20241016	113000	116136150	15510	15510	15510	15510	150
544	20241016	112900	113809650	15640	15640	15640	15640	0
545	20241016	112800	113809650	15640	15640	15640	15640	0
546	20241016	112700	113809650	15640	15640	15640	15640	76
547	20241016	112600	112621010	15650	15650	15650	15650	0
548	20241016	112500	112621010	15650	15650	15650	15650	0
549	20241016	112400	112621010	15650	15650	15650	15650	0
550	20241016	112300	112621010	15650	15640	15650	15640	125
551	20241016	112200	110665010	15500	15500	15500	15500	0
552	20241016	112100	110665010	15500	15500	15500	15500	0
553	20241016	112000	110665010	15500	15500	15500	15500	0
554	20241016	111900	110665010	15500	15500	15500	15500	0
555	20241016	111800	110665010	15500	15500	15500	15500	0
556	20241016	111700	110665010	15500	15500	15500	15500	0
557	20241016	111600	110665010	15500	15500	15500	15500	0
558	20241016	111500	110665010	15500	15500	15500	15500	0
559	20241016	111400	110665010	15500	15500	15500	15500	0
560	20241016	111300	110665010	15500	15500	15500	15500	32
561	20241016	111200	110169010	15500	15500	15500	15500	1
562	20241016	111100	110153510	15500	15500	15500	15500	299
563	20241016	111000	105519010	15400	15400	15400	15400	0
564	20241016	110900	105519010	15400	15400	15400	15400	0
565	20241016	110800	105519010	15400	15400	15400	15400	0
566	20241016	110700	105519010	15400	15400	15400	15400	0
567	20241016	110600	105519010	15400	15400	15400	15400	0
568	20241016	110500	105519010	15400	15400	15400	15400	0
569	20241016	110400	105519010	15400	15400	15400	15400	0
570	20241016	110300	105519010	15400	15400	15400	15400	0
571	20241016	110200	105519010	15400	15400	15400	15400	0
572	20241016	110100	105519010	15400	15400	15400	15400	325
573	20241016	110000	100514010	15400	15400	15400	15400	43
574	20241016	105900	99851810	15400	15400	15400	15400	132
575	20241016	105800	97819010	15400	15400	15400	15400	475
576	20241016	105700	90504010	15400	15400	15400	15400	79
577	20241016	105600	89287410	15400	15420	15420	15400	1031
578	20241016	105500	73409870	15400	15400	15400	15400	0
579	20241016	105400	73409870	15400	15400	15400	15400	0
580	20241016	105300	73409870	15400	15400	15400	15400	0
581	20241016	105200	73409870	15400	15680	15680	15400	216
582	20241016	105100	70079230	15680	15680	15680	15680	13
583	20241016	105000	69875390	15680	15680	15680	15680	0
584	20241016	104900	69875390	15680	15680	15680	15680	0
585	20241016	104800	69875390	15680	15680	15680	15680	0
586	20241016	104700	69875390	15680	15680	15680	15680	0
587	20241016	104600	69875390	15680	15680	15680	15680	0
588	20241016	104500	69875390	15680	15680	15680	15680	0
589	20241016	104400	69875390	15680	15610	15680	15610	200
590	20241016	104300	66740820	15630	15630	15630	15630	0
591	20241016	104200	66740820	15630	15630	15630	15630	0
592	20241016	104100	66740820	15630	15630	15630	15630	0
593	20241016	104000	66740820	15630	15630	15630	15630	0
594	20241016	103900	66740820	15630	15630	15630	15630	0
595	20241016	103800	66740820	15630	15630	15630	15630	0
596	20241016	103700	66740820	15630	15630	15630	15630	0
597	20241016	103600	66740820	15630	15630	15630	15630	0
598	20241016	103500	66740820	15630	15630	15630	15630	0
599	20241016	103400	66740820	15630	15630	15630	15630	0
600	20241016	103300	66740820	15630	15630	15630	15630	0
601	20241016	103200	66740820	15630	15630	15630	15630	0
602	20241016	103100	66740820	15630	15630	15630	15630	0
603	20241016	103000	66740820	15630	15630	15630	15630	0
604	20241016	102900	66740820	15630	15630	15630	15630	0
605	20241016	102800	66740820	15630	15630	15630	15630	0
606	20241016	102700	66740820	15630	15630	15630	15630	0
607	20241016	102600	66740820	15630	15630	15630	15630	0
608	20241016	102500	66740820	15630	15630	15630	15630	0
609	20241016	102400	66740820	15630	15630	15630	15630	0
610	20241016	102300	66740820	15630	15630	15630	15630	0
611	20241016	102200	66740820	15630	15630	15630	15630	0
612	20241016	102100	66740820	15630	15630	15630	15630	0
613	20241016	102000	66740820	15630	15630	15630	15630	0
614	20241016	101900	66740820	15630	15630	15630	15630	1
615	20241016	101800	66725190	15360	15360	15360	15360	0
616	20241016	101700	66725190	15360	15360	15360	15360	0
617	20241016	101600	66725190	15360	15360	15360	15360	0
618	20241016	101500	66725190	15360	15360	15360	15360	0
619	20241016	101400	66725190	15360	15360	15360	15360	0
620	20241016	101300	66725190	15360	15360	15360	15360	0
621	20241016	101200	66725190	15360	15360	15360	15360	0
622	20241016	101100	66725190	15360	15360	15360	15360	0
623	20241016	101000	66725190	15360	15420	15420	15360	1750
624	20241016	100900	39772600	15400	15400	15400	15400	0
625	20241016	100800	39772600	15400	15400	15400	15400	0
626	20241016	100700	39772600	15400	15400	15400	15400	0
627	20241016	100600	39772600	15400	15400	15400	15400	0
628	20241016	100500	39772600	15400	15400	15400	15400	0
629	20241016	100400	39772600	15400	15520	15520	15400	808
630	20241016	100300	27305510	15700	15700	15700	15700	0
631	20241016	100200	27305510	15700	15700	15700	15700	0
632	20241016	100100	27305510	15700	15700	15700	15700	0
633	20241016	100000	27305510	15700	15700	15700	15700	0
634	20241016	095900	27305510	15700	15700	15700	15700	0
635	20241016	095800	27305510	15700	15700	15700	15700	0
636	20241016	095700	27305510	15700	15700	15700	15700	0
637	20241016	095600	27305510	15700	15700	15700	15700	4
638	20241016	095500	27242710	15700	15700	15700	15700	0
639	20241016	095400	27242710	15700	15700	15700	15700	0
640	20241016	095300	27242710	15700	15700	15700	15700	0
641	20241016	095200	27242710	15700	15700	15700	15700	0
642	20241016	095100	27242710	15700	15700	15700	15700	0
643	20241016	095000	27242710	15700	15700	15700	15700	0
644	20241016	094900	27242710	15700	15700	15700	15700	5
645	20241016	094800	27164210	15700	15690	15700	15690	6
646	20241016	094700	27070040	15700	15700	15700	15700	0
647	20241016	094600	27070040	15700	15700	15700	15700	0
648	20241016	094500	27070040	15700	15700	15700	15700	10
649	20241016	094400	26913040	15700	15700	15700	15700	0
650	20241016	094300	26913040	15700	15700	15700	15700	0
651	20241016	094200	26913040	15700	15700	15700	15700	22
652	20241016	094100	26567640	15700	15700	15700	15700	20
653	20241016	094000	26253640	15700	15700	15700	15700	0
654	20241016	093900	26253640	15700	15700	15700	15700	0
655	20241016	093800	26253640	15700	15700	15700	15700	0
656	20241016	093700	26253640	15700	15700	15700	15700	10
657	20241016	093600	26096640	15800	15800	15800	15800	0
658	20241016	093500	26096640	15800	15800	15800	15800	0
659	20241016	093400	26096640	15800	15800	15800	15800	0
660	20241016	093300	26096640	15800	15800	15800	15800	0
661	20241016	093200	26096640	15800	15800	15800	15800	0
662	20241016	093100	26096640	15800	15800	15800	15800	0
663	20241016	093000	26096640	15800	15800	15800	15800	10
664	20241016	092900	25938640	15920	15920	15920	15920	0
665	20241016	092800	25938640	15920	15920	15920	15920	0
666	20241016	092700	25938640	15920	15920	15920	15920	0
667	20241016	092600	25938640	15920	15920	15920	15920	0
668	20241016	092500	25938640	15920	15920	15920	15920	0
669	20241016	092400	25938640	15920	15920	15920	15920	0
670	20241016	092300	25938640	15920	15910	15920	15910	55
671	20241016	092200	25063090	15920	15910	15920	15910	200
672	20241016	092100	21879670	15930	15930	15930	15930	150
673	20241016	092000	19490170	15950	15950	15950	15950	1
674	20241016	091900	19474220	15320	15320	15320	15320	166
675	20241016	091800	16931100	15320	15320	15320	15320	47
676	20241016	091700	16211060	15500	15500	15500	15500	59
677	20241016	091600	15296560	15500	15500	15500	15500	0
678	20241016	091500	15296560	15500	15500	15500	15500	0
679	20241016	091400	15296560	15500	15500	15500	15500	200
680	20241016	091300	12196560	15500	15500	15500	15500	0
681	20241016	091200	12196560	15500	15500	15500	15500	1
682	20241016	091100	12181060	15500	15600	15600	15500	200
683	20241016	091000	9068360	15600	16000	16000	15600	501
684	20241016	090900	1247800	16000	16000	16000	16000	0
685	20241016	090800	1247800	16000	16000	16000	16000	1
686	20241016	090700	1231800	16000	16000	16000	16000	0
687	20241016	090600	1231800	16000	16000	16000	16000	15
688	20241016	090500	991800	16000	16000	16000	16000	60
689	20241016	090400	31800	16000	15800	16000	15800	2
690	20241016	090300	0	15800	15800	15800	15800	0
691	20241016	090200	0	15800	15800	15800	15800	0
692	20241016	090100	0	15800	15800	15800	15800	0
693	20241016	090000	0	15800	15800	15800	15800	0