KissMeData/402030/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	213400	135110180	14990	14990	14990	14990	192
3	20241018	213300	135110180	14990	14990	14990	14990	0
4	20241018	213200	135110180	14990	14990	14990	14990	0
5	20241018	213100	135110180	14990	14990	14990	14990	0
6	20241018	213000	135110180	14990	14990	14990	14990	0
7	20241018	212900	135110180	14990	14990	14990	14990	0
8	20241018	212800	135110180	14990	14990	14990	14990	0
9	20241018	212700	135110180	14990	14990	14990	14990	0
10	20241018	212600	135110180	14990	14990	14990	14990	0
11	20241018	212500	135110180	14990	14990	14990	14990	0
12	20241018	212400	135110180	14990	14990	14990	14990	0
13	20241018	212300	135110180	14990	14990	14990	14990	0
14	20241018	212200	135110180	14990	14990	14990	14990	0
15	20241018	212100	135110180	14990	14990	14990	14990	0
16	20241018	212000	135110180	14990	14990	14990	14990	0
17	20241018	211900	135110180	14990	14990	14990	14990	0
18	20241018	211800	135110180	14990	14990	14990	14990	0
19	20241018	211700	135110180	14990	14990	14990	14990	0
20	20241018	211600	135110180	14990	14990	14990	14990	0
21	20241018	211500	135110180	14990	14990	14990	14990	0
22	20241018	211400	135110180	14990	14990	14990	14990	0
23	20241018	211300	135110180	14990	14990	14990	14990	0
24	20241018	211200	135110180	14990	14990	14990	14990	0
25	20241018	211100	135110180	14990	14990	14990	14990	0
26	20241018	211000	135110180	14990	14990	14990	14990	0
27	20241018	210900	135110180	14990	14990	14990	14990	0
28	20241018	210800	135110180	14990	14990	14990	14990	0
29	20241018	210700	135110180	14990	14990	14990	14990	0
30	20241018	210600	135110180	14990	14990	14990	14990	0
31	20241018	210500	135110180	14990	14990	14990	14990	0
32	20241018	210400	135110180	14990	14990	14990	14990	192
33	20241018	210300	135110180	14990	14990	14990	14990	0
34	20241018	210200	135110180	14990	14990	14990	14990	0
35	20241018	210100	135110180	14990	14990	14990	14990	0
36	20241018	210000	135110180	14990	14990	14990	14990	0
37	20241018	205900	135110180	14990	14990	14990	14990	0
38	20241018	205800	135110180	14990	14990	14990	14990	0
39	20241018	205700	135110180	14990	14990	14990	14990	0
40	20241018	205600	135110180	14990	14990	14990	14990	0
41	20241018	205500	135110180	14990	14990	14990	14990	0
42	20241018	205400	135110180	14990	14990	14990	14990	0
43	20241018	205300	135110180	14990	14990	14990	14990	0
44	20241018	205200	135110180	14990	14990	14990	14990	0
45	20241018	205100	135110180	14990	14990	14990	14990	0
46	20241018	205000	135110180	14990	14990	14990	14990	0
47	20241018	204900	135110180	14990	14990	14990	14990	0
48	20241018	204800	135110180	14990	14990	14990	14990	0
49	20241018	204700	135110180	14990	14990	14990	14990	0
50	20241018	204600	135110180	14990	14990	14990	14990	0
51	20241018	204500	135110180	14990	14990	14990	14990	0
52	20241018	204400	135110180	14990	14990	14990	14990	0
53	20241018	204300	135110180	14990	14990	14990	14990	0
54	20241018	204200	135110180	14990	14990	14990	14990	0
55	20241018	204100	135110180	14990	14990	14990	14990	0
56	20241018	204000	135110180	14990	14990	14990	14990	0
57	20241018	203900	135110180	14990	14990	14990	14990	0
58	20241018	203800	135110180	14990	14990	14990	14990	0
59	20241018	203700	135110180	14990	14990	14990	14990	0
60	20241018	203600	135110180	14990	14990	14990	14990	0
61	20241018	203500	135110180	14990	14990	14990	14990	0
62	20241018	203400	135110180	14990	14990	14990	14990	192
63	20241018	203300	135110180	14990	14990	14990	14990	0
64	20241018	203200	135110180	14990	14990	14990	14990	0
65	20241018	203100	135110180	14990	14990	14990	14990	0
66	20241018	203000	135110180	14990	14990	14990	14990	0
67	20241018	202900	135110180	14990	14990	14990	14990	0
68	20241018	202800	135110180	14990	14990	14990	14990	0
69	20241018	202700	135110180	14990	14990	14990	14990	0
70	20241018	202600	135110180	14990	14990	14990	14990	0
71	20241018	202500	135110180	14990	14990	14990	14990	0
72	20241018	202400	135110180	14990	14990	14990	14990	0
73	20241018	202300	135110180	14990	14990	14990	14990	0
74	20241018	202200	135110180	14990	14990	14990	14990	0
75	20241018	202100	135110180	14990	14990	14990	14990	0
76	20241018	202000	135110180	14990	14990	14990	14990	0
77	20241018	201900	135110180	14990	14990	14990	14990	0
78	20241018	201800	135110180	14990	14990	14990	14990	0
79	20241018	201700	135110180	14990	14990	14990	14990	0
80	20241018	201600	135110180	14990	14990	14990	14990	0
81	20241018	201500	135110180	14990	14990	14990	14990	0
82	20241018	201400	135110180	14990	14990	14990	14990	0
83	20241018	201300	135110180	14990	14990	14990	14990	0
84	20241018	201200	135110180	14990	14990	14990	14990	0
85	20241018	201100	135110180	14990	14990	14990	14990	0
86	20241018	201000	135110180	14990	14990	14990	14990	0
87	20241018	200900	135110180	14990	14990	14990	14990	0
88	20241018	200800	135110180	14990	14990	14990	14990	0
89	20241018	200700	135110180	14990	14990	14990	14990	0
90	20241018	200600	135110180	14990	14990	14990	14990	0
91	20241018	200500	135110180	14990	14990	14990	14990	0
92	20241018	200400	135110180	14990	14990	14990	14990	192
93	20241018	200300	135110180	14990	14990	14990	14990	0
94	20241018	200200	135110180	14990	14990	14990	14990	0
95	20241018	200100	135110180	14990	14990	14990	14990	0
96	20241018	200000	135110180	14990	14990	14990	14990	0
97	20241018	195900	135110180	14990	14990	14990	14990	0
98	20241018	195800	135110180	14990	14990	14990	14990	0
99	20241018	195700	135110180	14990	14990	14990	14990	0
100	20241018	195600	135110180	14990	14990	14990	14990	0
101	20241018	195500	135110180	14990	14990	14990	14990	0
102	20241018	195400	135110180	14990	14990	14990	14990	0
103	20241018	195300	135110180	14990	14990	14990	14990	0
104	20241018	195200	135110180	14990	14990	14990	14990	0
105	20241018	195100	135110180	14990	14990	14990	14990	0
106	20241018	195000	135110180	14990	14990	14990	14990	0
107	20241018	194900	135110180	14990	14990	14990	14990	0
108	20241018	194800	135110180	14990	14990	14990	14990	0
109	20241018	194700	135110180	14990	14990	14990	14990	0
110	20241018	194600	135110180	14990	14990	14990	14990	0
111	20241018	194500	135110180	14990	14990	14990	14990	0
112	20241018	194400	135110180	14990	14990	14990	14990	0
113	20241018	194300	135110180	14990	14990	14990	14990	0
114	20241018	194200	135110180	14990	14990	14990	14990	0
115	20241018	194100	135110180	14990	14990	14990	14990	0
116	20241018	194000	135110180	14990	14990	14990	14990	0
117	20241018	193900	135110180	14990	14990	14990	14990	0
118	20241018	193800	135110180	14990	14990	14990	14990	0
119	20241018	193700	135110180	14990	14990	14990	14990	0
120	20241018	193600	135110180	14990	14990	14990	14990	0
121	20241018	193500	135110180	14990	14990	14990	14990	0
122	20241018	193400	135110180	14990	14990	14990	14990	192
123	20241018	193300	135110180	14990	14990	14990	14990	0
124	20241018	193200	135110180	14990	14990	14990	14990	0
125	20241018	193100	135110180	14990	14990	14990	14990	0
126	20241018	193000	135110180	14990	14990	14990	14990	0
127	20241018	192900	135110180	14990	14990	14990	14990	0
128	20241018	192800	135110180	14990	14990	14990	14990	0
129	20241018	192700	135110180	14990	14990	14990	14990	0
130	20241018	192600	135110180	14990	14990	14990	14990	0
131	20241018	192500	135110180	14990	14990	14990	14990	0
132	20241018	192400	135110180	14990	14990	14990	14990	0
133	20241018	192300	135110180	14990	14990	14990	14990	0
134	20241018	192200	135110180	14990	14990	14990	14990	0
135	20241018	192100	135110180	14990	14990	14990	14990	0
136	20241018	192000	135110180	14990	14990	14990	14990	0
137	20241018	191900	135110180	14990	14990	14990	14990	0
138	20241018	191800	135110180	14990	14990	14990	14990	0
139	20241018	191700	135110180	14990	14990	14990	14990	0
140	20241018	191600	135110180	14990	14990	14990	14990	0
141	20241018	191500	135110180	14990	14990	14990	14990	0
142	20241018	191400	135110180	14990	14990	14990	14990	0
143	20241018	191300	135110180	14990	14990	14990	14990	0
144	20241018	191200	135110180	14990	14990	14990	14990	0
145	20241018	191100	135110180	14990	14990	14990	14990	0
146	20241018	191000	135110180	14990	14990	14990	14990	0
147	20241018	190900	135110180	14990	14990	14990	14990	0
148	20241018	190800	135110180	14990	14990	14990	14990	0
149	20241018	190700	135110180	14990	14990	14990	14990	0
150	20241018	190600	135110180	14990	14990	14990	14990	0
151	20241018	190500	135110180	14990	14990	14990	14990	0
152	20241018	190400	135110180	14990	14990	14990	14990	192
153	20241018	190300	135110180	14990	14990	14990	14990	0
154	20241018	190200	135110180	14990	14990	14990	14990	0
155	20241018	190100	135110180	14990	14990	14990	14990	0
156	20241018	190000	135110180	14990	14990	14990	14990	0
157	20241018	185900	135110180	14990	14990	14990	14990	0
158	20241018	185800	135110180	14990	14990	14990	14990	0
159	20241018	185700	135110180	14990	14990	14990	14990	0
160	20241018	185600	135110180	14990	14990	14990	14990	0
161	20241018	185500	135110180	14990	14990	14990	14990	0
162	20241018	185400	135110180	14990	14990	14990	14990	0
163	20241018	185300	135110180	14990	14990	14990	14990	0
164	20241018	185200	135110180	14990	14990	14990	14990	0
165	20241018	185100	135110180	14990	14990	14990	14990	0
166	20241018	185000	135110180	14990	14990	14990	14990	0
167	20241018	184900	135110180	14990	14990	14990	14990	0
168	20241018	184800	135110180	14990	14990	14990	14990	0
169	20241018	184700	135110180	14990	14990	14990	14990	0
170	20241018	184600	135110180	14990	14990	14990	14990	0
171	20241018	184500	135110180	14990	14990	14990	14990	0
172	20241018	184400	135110180	14990	14990	14990	14990	0
173	20241018	184300	135110180	14990	14990	14990	14990	0
174	20241018	184200	135110180	14990	14990	14990	14990	0
175	20241018	184100	135110180	14990	14990	14990	14990	0
176	20241018	184000	135110180	14990	14990	14990	14990	0
177	20241018	183900	135110180	14990	14990	14990	14990	0
178	20241018	183800	135110180	14990	14990	14990	14990	0
179	20241018	183700	135110180	14990	14990	14990	14990	0
180	20241018	183600	135110180	14990	14990	14990	14990	0
181	20241018	183500	135110180	14990	14990	14990	14990	0
182	20241018	183400	135110180	14990	14990	14990	14990	192
183	20241018	183300	135110180	14990	14990	14990	14990	0
184	20241018	183200	135110180	14990	14990	14990	14990	0
185	20241018	183100	135110180	14990	14990	14990	14990	0
186	20241018	183000	135110180	14990	14990	14990	14990	0
187	20241018	182900	135110180	14990	14990	14990	14990	0
188	20241018	182800	135110180	14990	14990	14990	14990	0
189	20241018	182700	135110180	14990	14990	14990	14990	0
190	20241018	182600	135110180	14990	14990	14990	14990	0
191	20241018	182500	135110180	14990	14990	14990	14990	0
192	20241018	182400	135110180	14990	14990	14990	14990	0
193	20241018	182300	135110180	14990	14990	14990	14990	0
194	20241018	182200	135110180	14990	14990	14990	14990	0
195	20241018	182100	135110180	14990	14990	14990	14990	0
196	20241018	182000	135110180	14990	14990	14990	14990	0
197	20241018	181900	135110180	14990	14990	14990	14990	0
198	20241018	181800	135110180	14990	14990	14990	14990	0
199	20241018	181700	135110180	14990	14990	14990	14990	0
200	20241018	181600	135110180	14990	14990	14990	14990	0
201	20241018	181500	135110180	14990	14990	14990	14990	0
202	20241018	181400	135110180	14990	14990	14990	14990	0
203	20241018	181300	135110180	14990	14990	14990	14990	0
204	20241018	181200	135110180	14990	14990	14990	14990	0
205	20241018	181100	135110180	14990	14990	14990	14990	0
206	20241018	181000	135110180	14990	14990	14990	14990	0
207	20241018	180900	135110180	14990	14990	14990	14990	0
208	20241018	180800	135110180	14990	14990	14990	14990	0
209	20241018	180700	135110180	14990	14990	14990	14990	0
210	20241018	180600	135110180	14990	14990	14990	14990	0
211	20241018	180500	135110180	14990	14990	14990	14990	0
212	20241018	180400	135110180	14990	14990	14990	14990	192
213	20241018	180300	135110180	14990	14990	14990	14990	0
214	20241018	180200	135110180	14990	14990	14990	14990	0
215	20241018	180100	135110180	14990	14990	14990	14990	0
216	20241018	180000	135110180	14990	14990	14990	14990	0
217	20241018	175900	135110180	14990	14990	14990	14990	0
218	20241018	175800	135110180	14990	14990	14990	14990	0
219	20241018	175700	135110180	14990	14990	14990	14990	0
220	20241018	175600	135110180	14990	14990	14990	14990	0
221	20241018	175500	135110180	14990	14990	14990	14990	0
222	20241018	175400	135110180	14990	14990	14990	14990	0
223	20241018	175300	135110180	14990	14990	14990	14990	0
224	20241018	175200	135110180	14990	14990	14990	14990	0
225	20241018	175100	135110180	14990	14990	14990	14990	0
226	20241018	175000	135110180	14990	14990	14990	14990	0
227	20241018	174900	135110180	14990	14990	14990	14990	0
228	20241018	174800	135110180	14990	14990	14990	14990	0
229	20241018	174700	135110180	14990	14990	14990	14990	0
230	20241018	174600	135110180	14990	14990	14990	14990	0
231	20241018	174500	135110180	14990	14990	14990	14990	0
232	20241018	174400	135110180	14990	14990	14990	14990	0
233	20241018	174300	135110180	14990	14990	14990	14990	0
234	20241018	174200	135110180	14990	14990	14990	14990	0
235	20241018	174100	135110180	14990	14990	14990	14990	0
236	20241018	174000	135110180	14990	14990	14990	14990	0
237	20241018	173900	135110180	14990	14990	14990	14990	0
238	20241018	173800	135110180	14990	14990	14990	14990	0
239	20241018	173700	135110180	14990	14990	14990	14990	0
240	20241018	173600	135110180	14990	14990	14990	14990	0
241	20241018	173500	135110180	14990	14990	14990	14990	0
242	20241018	173400	135110180	14990	14990	14990	14990	192
243	20241018	173300	135110180	14990	14990	14990	14990	0
244	20241018	173200	135110180	14990	14990	14990	14990	0
245	20241018	173100	135110180	14990	14990	14990	14990	0
246	20241018	173000	135110180	14990	14990	14990	14990	0
247	20241018	172900	135110180	14990	14990	14990	14990	0
248	20241018	172800	135110180	14990	14990	14990	14990	0
249	20241018	172700	135110180	14990	14990	14990	14990	0
250	20241018	172600	135110180	14990	14990	14990	14990	0
251	20241018	172500	135110180	14990	14990	14990	14990	0
252	20241018	172400	135110180	14990	14990	14990	14990	0
253	20241018	172300	135110180	14990	14990	14990	14990	0
254	20241018	172200	135110180	14990	14990	14990	14990	0
255	20241018	172100	135110180	14990	14990	14990	14990	0
256	20241018	172000	135110180	14990	14990	14990	14990	0
257	20241018	171900	135110180	14990	14990	14990	14990	0
258	20241018	171800	135110180	14990	14990	14990	14990	0
259	20241018	171700	135110180	14990	14990	14990	14990	0
260	20241018	171600	135110180	14990	14990	14990	14990	0
261	20241018	171500	135110180	14990	14990	14990	14990	0
262	20241018	171400	135110180	14990	14990	14990	14990	0
263	20241018	171300	135110180	14990	14990	14990	14990	0
264	20241018	171200	135110180	14990	14990	14990	14990	0
265	20241018	171100	135110180	14990	14990	14990	14990	0
266	20241018	171000	135110180	14990	14990	14990	14990	0
267	20241018	170900	135110180	14990	14990	14990	14990	0
268	20241018	170800	135110180	14990	14990	14990	14990	0
269	20241018	170700	135110180	14990	14990	14990	14990	0
270	20241018	170600	135110180	14990	14990	14990	14990	0
271	20241018	170500	135110180	14990	14990	14990	14990	0
272	20241018	170400	135110180	14990	14990	14990	14990	192
273	20241018	170300	135110180	14990	14990	14990	14990	0
274	20241018	170200	135110180	14990	14990	14990	14990	0
275	20241018	170100	135110180	14990	14990	14990	14990	0
276	20241018	170000	135110180	14990	14990	14990	14990	0
277	20241018	165900	135110180	14990	14990	14990	14990	0
278	20241018	165800	135110180	14990	14990	14990	14990	0
279	20241018	165700	135110180	14990	14990	14990	14990	0
280	20241018	165600	135110180	14990	14990	14990	14990	0
281	20241018	165500	135110180	14990	14990	14990	14990	0
282	20241018	165400	135110180	14990	14990	14990	14990	0
283	20241018	165300	135110180	14990	14990	14990	14990	0
284	20241018	165200	135110180	14990	14990	14990	14990	0
285	20241018	165100	135110180	14990	14990	14990	14990	0
286	20241018	165000	135110180	14990	14990	14990	14990	0
287	20241018	164900	135110180	14990	14990	14990	14990	0
288	20241018	164800	135110180	14990	14990	14990	14990	0
289	20241018	164700	135110180	14990	14990	14990	14990	0
290	20241018	164600	135110180	14990	14990	14990	14990	0
291	20241018	164500	135110180	14990	14990	14990	14990	0
292	20241018	164400	135110180	14990	14990	14990	14990	0
293	20241018	164300	135110180	14990	14990	14990	14990	0
294	20241018	164200	135110180	14990	14990	14990	14990	0
295	20241018	164100	135110180	14990	14990	14990	14990	0
296	20241018	164000	135110180	14990	14990	14990	14990	0
297	20241018	163900	135110180	14990	14990	14990	14990	0
298	20241018	163800	135110180	14990	14990	14990	14990	0
299	20241018	163700	135110180	14990	14990	14990	14990	0
300	20241018	163600	135110180	14990	14990	14990	14990	0
301	20241018	163500	135110180	14990	14990	14990	14990	0
302	20241018	163400	135110180	14990	14990	14990	14990	192
303	20241018	163300	135110180	14990	14990	14990	14990	0
304	20241018	163200	135110180	14990	14990	14990	14990	0
305	20241018	163100	135110180	14990	14990	14990	14990	0
306	20241018	163000	135110180	14990	14990	14990	14990	0
307	20241018	162900	135110180	14990	14990	14990	14990	0
308	20241018	162800	135110180	14990	14990	14990	14990	0
309	20241018	162700	135110180	14990	14990	14990	14990	0
310	20241018	162600	135110180	14990	14990	14990	14990	0
311	20241018	162500	135110180	14990	14990	14990	14990	0
312	20241018	162400	135110180	14990	14990	14990	14990	0
313	20241018	162300	135110180	14990	14990	14990	14990	0
314	20241018	162200	135110180	14990	14990	14990	14990	0
315	20241018	162100	135110180	14990	14990	14990	14990	0
316	20241018	162000	135110180	14990	14990	14990	14990	0
317	20241018	161900	135110180	14990	14990	14990	14990	0
318	20241018	161800	135110180	14990	14990	14990	14990	0
319	20241018	161700	135110180	14990	14990	14990	14990	0
320	20241018	161600	135110180	14990	14990	14990	14990	0
321	20241018	161500	135110180	14990	14990	14990	14990	0
322	20241018	161400	135110180	14990	14990	14990	14990	0
323	20241018	161300	135110180	14990	14990	14990	14990	0
324	20241018	161200	135110180	14990	14990	14990	14990	0
325	20241018	161100	135110180	14990	14990	14990	14990	0
326	20241018	161000	135110180	14990	14990	14990	14990	0
327	20241018	160900	135110180	14990	14990	14990	14990	0
328	20241018	160800	135110180	14990	14990	14990	14990	0
329	20241018	160700	135110180	14990	14990	14990	14990	0
330	20241018	160600	135110180	14990	14990	14990	14990	0
331	20241018	160500	135110180	14990	14990	14990	14990	0
332	20241018	160400	135110180	14990	14990	14990	14990	192
333	20241018	160300	135110180	14990	14990	14990	14990	0
334	20241018	160200	135110180	14990	14990	14990	14990	0
335	20241018	160100	135110180	14990	14990	14990	14990	0
336	20241018	160000	135110180	14990	14990	14990	14990	0
337	20241018	155900	135110180	14990	14990	14990	14990	0
338	20241018	155800	135110180	14990	14990	14990	14990	0
339	20241018	155700	135110180	14990	14990	14990	14990	0
340	20241018	155600	135110180	14990	14990	14990	14990	0
341	20241018	155500	135110180	14990	14990	14990	14990	0
342	20241018	155400	135110180	14990	14990	14990	14990	0
343	20241018	155300	135110180	14990	14990	14990	14990	0
344	20241018	155200	135110180	14990	14990	14990	14990	0
345	20241018	155100	135110180	14990	14990	14990	14990	0
346	20241018	155000	135110180	14990	14990	14990	14990	0
347	20241018	154900	135110180	14990	14990	14990	14990	0
348	20241018	154800	135110180	14990	14990	14990	14990	0
349	20241018	154700	135110180	14990	14990	14990	14990	0
350	20241018	154600	135110180	14990	14990	14990	14990	0
351	20241018	154500	135110180	14990	14990	14990	14990	0
352	20241018	154400	135110180	14990	14990	14990	14990	0
353	20241018	154300	135110180	14990	14990	14990	14990	0
354	20241018	154200	135110180	14990	14990	14990	14990	0
355	20241018	154100	135110180	14990	14990	14990	14990	0
356	20241018	154000	135110180	14990	14990	14990	14990	0
357	20241018	153900	135110180	14990	14990	14990	14990	0
358	20241018	153800	135110180	14990	14990	14990	14990	0
359	20241018	153700	135110180	14990	14990	14990	14990	0
360	20241018	153600	135110180	14990	14990	14990	14990	0
361	20241018	153500	135110180	14990	14990	14990	14990	0
362	20241018	153400	135110180	14990	14990	14990	14990	192
363	20241018	153300	135110180	14990	14990	14990	14990	0
364	20241018	153200	135110180	14990	14990	14990	14990	0
365	20241018	153100	135110180	14990	14990	14990	14990	0
366	20241018	153000	135110180	14990	14990	14990	14990	192
367	20241018	152900	132232100	14990	14990	14990	14990	0
368	20241018	152800	132232100	14990	14990	14990	14990	0
369	20241018	152700	132232100	14990	14990	14990	14990	0
370	20241018	152600	132232100	14990	14990	14990	14990	0
371	20241018	152500	132232100	14990	14990	14990	14990	0
372	20241018	152400	132232100	14990	14990	14990	14990	0
373	20241018	152300	132232100	14990	14990	14990	14990	0
374	20241018	152200	132232100	14990	14990	14990	14990	0
375	20241018	152100	132232100	14990	14990	14990	14990	0
376	20241018	152000	132232100	14990	14990	14990	14990	0
377	20241018	151900	132232100	14990	14990	14990	14990	0
378	20241018	151800	132232100	14990	14990	14990	14990	0
379	20241018	151700	132232100	14990	14990	14990	14990	3
380	20241018	151600	132187130	14990	14990	14990	14990	0
381	20241018	151500	132187130	14990	14990	14990	14990	0
382	20241018	151400	132187130	14990	14990	14990	14990	8
383	20241018	151300	132067210	14990	14990	14990	14990	0
384	20241018	151200	132067210	14990	14990	14990	14990	0
385	20241018	151100	132067210	14990	14990	14990	14990	0
386	20241018	151000	132067210	14990	14990	14990	14990	51
387	20241018	150900	131302720	14970	14970	14970	14970	21
388	20241018	150800	130988350	14970	14970	14970	14970	1
389	20241018	150700	130973380	14970	14970	14970	14970	0
390	20241018	150600	130973380	14970	14970	14970	14970	1
391	20241018	150500	130958410	14970	14970	14970	14970	0
392	20241018	150400	130958410	14970	14970	14970	14970	0
393	20241018	150300	130958410	14970	14970	14970	14970	0
394	20241018	150200	130958410	14970	14970	14970	14970	1
395	20241018	150100	130943440	14970	14970	14970	14970	5
396	20241018	150000	130868590	14980	14990	14990	14980	8
397	20241018	145900	130748720	14990	14990	14990	14990	0
398	20241018	145800	130748720	14990	14990	14990	14990	0
399	20241018	145700	130748720	14990	14990	14990	14990	0
400	20241018	145600	130748720	14990	15000	15000	14990	10
401	20241018	145500	130598750	15010	15010	15010	15010	0
402	20241018	145400	130598750	15010	15010	15010	15010	0
403	20241018	145300	130598750	15010	15010	15010	15010	0
404	20241018	145200	130598750	15010	15010	15010	15010	0
405	20241018	145100	130598750	15010	15010	15010	15010	0
406	20241018	145000	130598750	15010	15010	15010	15010	25
407	20241018	144900	130223500	15070	15070	15070	15070	0
408	20241018	144800	130223500	15070	15070	15070	15070	0
409	20241018	144700	130223500	15070	15030	15070	15030	12
410	20241018	144600	130043100	15030	15030	15030	15030	1
411	20241018	144500	130028070	15000	15000	15000	15000	0
412	20241018	144400	130028070	15000	15000	15000	15000	0
413	20241018	144300	130028070	15000	15000	15000	15000	0
414	20241018	144200	130028070	15000	15000	15000	15000	0
415	20241018	144100	130028070	15000	15000	15000	15000	0
416	20241018	144000	130028070	15000	15000	15000	15000	0
417	20241018	143900	130028070	15000	15000	15000	15000	0
418	20241018	143800	130028070	15000	15000	15000	15000	0
419	20241018	143700	130028070	15000	15000	15000	15000	6
420	20241018	143600	129938070	15000	15000	15000	15000	13
421	20241018	143500	129743070	15000	15000	15000	15000	10
422	20241018	143400	129593070	15000	15000	15000	15000	0
423	20241018	143300	129593070	15000	15000	15000	15000	3
424	20241018	143200	129548070	14950	14950	14950	14950	0
425	20241018	143100	129548070	14950	14950	14950	14950	0
426	20241018	143000	129548070	14950	14950	14950	14950	2
427	20241018	142900	129518170	14920	14920	14920	14920	0
428	20241018	142800	129518170	14920	14920	14920	14920	0
429	20241018	142700	129518170	14920	14920	14920	14920	0
430	20241018	142600	129518170	14920	14920	14920	14920	0
431	20241018	142500	129518170	14920	14920	14920	14920	1
432	20241018	142400	129503250	15050	15050	15050	15050	0
433	20241018	142300	129503250	15050	15050	15050	15050	0
434	20241018	142200	129503250	15050	15050	15050	15050	0
435	20241018	142100	129503250	15050	15050	15050	15050	0
436	20241018	142000	129503250	15050	15050	15050	15050	0
437	20241018	141900	129503250	15050	15050	15050	15050	0
438	20241018	141800	129503250	15050	15050	15050	15050	10
439	20241018	141700	129352750	14890	14890	14890	14890	0
440	20241018	141600	129352750	14890	14890	14890	14890	0
441	20241018	141500	129352750	14890	14890	14890	14890	0
442	20241018	141400	129352750	14890	14860	14890	14860	840
443	20241018	141300	116868780	14860	14860	14860	14860	0
444	20241018	141200	116868780	14860	14860	14860	14860	0
445	20241018	141100	116868780	14860	14860	14860	14860	0
446	20241018	141000	116868780	14860	14860	14860	14860	12
447	20241018	140900	116690460	14860	14860	14860	14860	4
448	20241018	140800	116631020	14860	14860	14860	14860	102
449	20241018	140700	115115300	14870	14870	14870	14870	0
450	20241018	140600	115115300	14870	14870	14870	14870	0
451	20241018	140500	115115300	14870	14870	14870	14870	0
452	20241018	140400	115115300	14870	14870	14870	14870	0
453	20241018	140300	115115300	14870	14870	14870	14870	0
454	20241018	140200	115115300	14870	14870	14870	14870	3
455	20241018	140100	115070690	14870	14870	14870	14870	0
456	20241018	140000	115070690	14870	14870	14870	14870	40
457	20241018	135900	114475890	14880	14880	14880	14880	0
458	20241018	135800	114475890	14880	14880	14880	14880	0
459	20241018	135700	114475890	14880	14880	14880	14880	0
460	20241018	135600	114475890	14880	14880	14880	14880	0
461	20241018	135500	114475890	14880	14880	14880	14880	0
462	20241018	135400	114475890	14880	14880	14880	14880	0
463	20241018	135300	114475890	14880	14880	14880	14880	1
464	20241018	135200	114461010	14870	14870	14870	14870	0
465	20241018	135100	114461010	14870	14870	14870	14870	0
466	20241018	135000	114461010	14870	14870	14870	14870	5
467	20241018	134900	114386660	14870	14870	14870	14870	0
468	20241018	134800	114386660	14870	14870	14870	14870	0
469	20241018	134700	114386660	14870	14870	14870	14870	10
470	20241018	134600	114237960	14870	14870	14870	14870	0
471	20241018	134500	114237960	14870	14870	14870	14870	0
472	20241018	134400	114237960	14870	14870	14870	14870	0
473	20241018	134300	114237960	14870	14870	14870	14870	0
474	20241018	134200	114237960	14870	14870	14870	14870	5
475	20241018	134100	114163610	14870	14870	14870	14870	0
476	20241018	134000	114163610	14870	14870	14870	14870	0
477	20241018	133900	114163610	14870	14860	14870	14860	53
478	20241018	133800	113376000	14870	14870	14870	14870	0
479	20241018	133700	113376000	14870	14870	14870	14870	0
480	20241018	133600	113376000	14870	14870	14870	14870	34
481	20241018	133500	112870420	14880	14880	14880	14880	0
482	20241018	133400	112870420	14880	14880	14880	14880	0
483	20241018	133300	112870420	14880	14880	14880	14880	0
484	20241018	133200	112870420	14880	14880	14880	14880	0
485	20241018	133100	112870420	14880	14880	14880	14880	0
486	20241018	133000	112870420	14880	14880	14880	14880	0
487	20241018	132900	112870420	14880	14880	14880	14880	0
488	20241018	132800	112870420	14880	14880	14880	14880	0
489	20241018	132700	112870420	14880	14880	14880	14880	0
490	20241018	132600	112870420	14880	14880	14880	14880	1
491	20241018	132500	112855540	14880	14880	14880	14880	0
492	20241018	132400	112855540	14880	14880	14880	14880	20
493	20241018	132300	112557940	14870	14870	14870	14870	0
494	20241018	132200	112557940	14870	14870	14870	14870	0
495	20241018	132100	112557940	14870	14870	14870	14870	0
496	20241018	132000	112557940	14870	14870	14870	14870	0
497	20241018	131900	112557940	14870	14870	14870	14870	0
498	20241018	131800	112557940	14870	14870	14870	14870	1
499	20241018	131700	112543070	14870	14870	14870	14870	30
500	20241018	131600	112096970	14880	14880	14880	14880	20
501	20241018	131500	111799370	14880	14880	14880	14880	0
502	20241018	131400	111799370	14880	14880	14880	14880	0
503	20241018	131300	111799370	14880	14880	14880	14880	16
504	20241018	131200	111561290	14890	14890	14890	14890	66
505	20241018	131100	110578550	14900	14900	14900	14900	5
506	20241018	131000	110504050	14890	14890	14890	14890	0
507	20241018	130900	110504050	14890	14890	14890	14890	20
508	20241018	130800	110206250	14900	14900	14900	14890	60
509	20241018	130700	109312700	14900	14900	14900	14900	0
510	20241018	130600	109312700	14900	14900	14900	14900	0
511	20241018	130500	109312700	14900	14900	14900	14900	0
512	20241018	130400	109312700	14900	14900	14900	14900	0
513	20241018	130300	109312700	14900	14900	14900	14900	44
514	20241018	130200	108657100	14900	14900	14900	14900	0
515	20241018	130100	108657100	14900	14900	14900	14900	0
516	20241018	130000	108657100	14900	14900	14900	14900	0
517	20241018	125900	108657100	14900	14900	14900	14900	0
518	20241018	125800	108657100	14900	14900	14900	14900	194
519	20241018	125700	105766500	14900	14900	14900	14900	0
520	20241018	125600	105766500	14900	14900	14900	14900	0
521	20241018	125500	105766500	14900	14900	14900	14900	44
522	20241018	125400	105110900	14900	14930	14930	14900	400
523	20241018	125300	99148820	14940	14940	14940	14940	0
524	20241018	125200	99148820	14940	14940	14940	14940	0
525	20241018	125100	99148820	14940	14940	14940	14940	25
526	20241018	125000	98775320	14950	14950	14950	14950	33
527	20241018	124900	98281970	14950	14950	14950	14950	0
528	20241018	124800	98281970	14950	14950	14950	14950	0
529	20241018	124700	98281970	14950	14950	14950	14950	0
530	20241018	124600	98281970	14950	14950	14950	14950	0
531	20241018	124500	98281970	14950	14950	14950	14950	0
532	20241018	124400	98281970	14950	14950	14950	14950	0
533	20241018	124300	98281970	14950	14950	14950	14950	0
534	20241018	124200	98281970	14950	14950	14950	14950	0
535	20241018	124100	98281970	14950	14950	14950	14950	0
536	20241018	124000	98281970	14950	14950	14950	14950	0
537	20241018	123900	98281970	14950	14950	14950	14950	0
538	20241018	123800	98281970	14950	14960	14960	14950	10
539	20241018	123700	98132460	14950	14950	14950	14950	0
540	20241018	123600	98132460	14950	14950	14950	14950	0
541	20241018	123500	98132460	14950	14950	14950	14950	0
542	20241018	123400	98132460	14950	14950	14950	14950	0
543	20241018	123300	98132460	14950	14960	14960	14950	2
544	20241018	123200	98102550	14950	14950	14950	14950	0
545	20241018	123100	98102550	14950	14950	14950	14950	0
546	20241018	123000	98102550	14950	14950	14950	14950	0
547	20241018	122900	98102550	14950	14950	14950	14950	0
548	20241018	122800	98102550	14950	14950	14950	14950	0
549	20241018	122700	98102550	14950	14950	14950	14950	10
550	20241018	122600	97953050	15000	15000	15000	15000	0
551	20241018	122500	97953050	15000	15000	15000	15000	0
552	20241018	122400	97953050	15000	15000	15000	15000	0
553	20241018	122300	97953050	15000	15000	15000	15000	10
554	20241018	122200	97803050	14950	14950	14950	14950	0
555	20241018	122100	97803050	14950	14950	14950	14950	0
556	20241018	122000	97803050	14950	14960	14960	14950	10
557	20241018	121900	97653540	14960	14960	14960	14960	0
558	20241018	121800	97653540	14960	14960	14960	14960	0
559	20241018	121700	97653540	14960	14960	14960	14960	0
560	20241018	121600	97653540	14960	14960	14960	14960	90
561	20241018	121500	96307140	14960	14960	14960	14960	0
562	20241018	121400	96307140	14960	14960	14960	14960	400
563	20241018	121300	90323140	14960	14960	14960	14960	0
564	20241018	121200	90323140	14960	14960	14960	14960	0
565	20241018	121100	90323140	14960	14960	14960	14960	0
566	20241018	121000	90323140	14960	14960	14960	14960	0
567	20241018	120900	90323140	14960	14960	14960	14960	3
568	20241018	120800	90278260	14960	14960	14960	14960	0
569	20241018	120700	90278260	14960	14960	14960	14960	27
570	20241018	120600	89874340	14960	14960	14960	14960	0
571	20241018	120500	89874340	14960	14960	14960	14960	0
572	20241018	120400	89874340	14960	14960	14960	14960	3
573	20241018	120300	89829460	14960	14980	14980	14960	79
574	20241018	120200	88646850	15000	15000	15000	15000	0
575	20241018	120100	88646850	15000	15000	15000	15000	0
576	20241018	120000	88646850	15000	15000	15000	15000	1
577	20241018	115900	88631850	14990	14990	14990	14990	22
578	20241018	115800	88302070	15000	15000	15000	15000	0
579	20241018	115700	88302070	15000	15000	15000	15000	0
580	20241018	115600	88302070	15000	15000	15000	15000	2
581	20241018	115500	88272070	15000	15000	15000	15000	0
582	20241018	115400	88272070	15000	15000	15000	15000	0
583	20241018	115300	88272070	15000	15000	15000	15000	200
584	20241018	115200	85272070	14990	14990	14990	14990	0
585	20241018	115100	85272070	14990	14990	14990	14990	0
586	20241018	115000	85272070	14990	14990	14990	14990	0
587	20241018	114900	85272070	14990	14990	14990	14990	10
588	20241018	114800	85122170	15040	15040	15040	15040	20
589	20241018	114700	84821370	15000	15000	15000	15000	0
590	20241018	114600	84821370	15000	15000	15000	15000	2
591	20241018	114500	84791370	15000	15000	15000	15000	18
592	20241018	114400	84521370	15000	15000	15000	15000	20
593	20241018	114300	84221370	14970	15040	15040	14970	565
594	20241018	114200	75744980	15050	15050	15050	15050	0
595	20241018	114100	75744980	15050	15050	15050	15050	1
596	20241018	114000	75729930	15040	15040	15040	15040	7
597	20241018	113900	75624650	15020	15020	15020	15020	0
598	20241018	113800	75624650	15020	15020	15020	15020	31
599	20241018	113700	75159030	15020	15060	15060	15010	902
600	20241018	113600	61612810	15060	15060	15060	15060	9
601	20241018	113500	61477270	15060	15060	15060	15060	35
602	20241018	113400	60950170	15060	15060	15060	15060	81
603	20241018	113300	59730310	15110	15100	15110	15100	8
604	20241018	113200	59609500	15110	15110	15110	15110	10
605	20241018	113100	59458400	15110	15110	15110	15110	30
606	20241018	113000	59005100	15080	15080	15080	15080	0
607	20241018	112900	59005100	15080	15080	15080	15080	60
608	20241018	112800	58100300	15100	15100	15100	15100	0
609	20241018	112700	58100300	15100	15100	15100	15100	1
610	20241018	112600	58085200	15090	15090	15090	15090	0
611	20241018	112500	58085200	15090	15090	15090	15090	3
612	20241018	112400	58039930	15090	15090	15090	15090	0
613	20241018	112300	58039930	15090	15090	15090	15090	0
614	20241018	112200	58039930	15090	15090	15090	15090	0
615	20241018	112100	58039930	15090	15090	15090	15090	2
616	20241018	112000	58009750	15090	15090	15090	15090	0
617	20241018	111900	58009750	15090	15090	15090	15090	0
618	20241018	111800	58009750	15090	15090	15090	15090	12
619	20241018	111700	57828670	15090	15090	15090	15090	0
620	20241018	111600	57828670	15090	15090	15090	15090	2
621	20241018	111500	57798490	15100	15100	15100	15100	0
622	20241018	111400	57798490	15100	15110	15110	15100	34
623	20241018	111300	57284960	15120	15130	15130	15120	20
624	20241018	111200	56982460	15140	15140	15140	15140	0
625	20241018	111100	56982460	15140	15130	15140	15130	20
626	20241018	111000	56679760	15110	15110	15110	15110	0
627	20241018	110900	56679760	15110	15110	15110	15100	18
628	20241018	110800	56407790	15150	15150	15150	15150	0
629	20241018	110700	56407790	15150	15150	15150	15150	0
630	20241018	110600	56407790	15150	15150	15150	15150	0
631	20241018	110500	56407790	15150	15150	15150	15150	0
632	20241018	110400	56407790	15150	15150	15150	15150	0
633	20241018	110300	56407790	15150	15150	15150	15150	0
634	20241018	110200	56407790	15150	15150	15150	15150	0
635	20241018	110100	56407790	15150	15150	15150	15150	0
636	20241018	110000	56407790	15150	15150	15150	15150	0
637	20241018	105900	56407790	15150	15150	15150	15150	0
638	20241018	105800	56407790	15150	15150	15150	15150	0
639	20241018	105700	56407790	15150	15150	15150	15150	2
640	20241018	105600	56377490	15150	15150	15150	15150	2
641	20241018	105500	56347190	15150	15150	15150	15150	1
642	20241018	105400	56332040	15110	15110	15110	15110	2
643	20241018	105300	56301820	15100	15100	15100	15100	0
644	20241018	105200	56301820	15100	15100	15100	15100	0
645	20241018	105100	56301820	15100	15100	15100	15100	0
646	20241018	105000	56301820	15100	15100	15100	15100	0
647	20241018	104900	56301820	15100	15100	15100	15100	0
648	20241018	104800	56301820	15100	15100	15100	15100	0
649	20241018	104700	56301820	15100	15100	15100	15100	3
650	20241018	104600	56256520	15050	15050	15050	15050	16
651	20241018	104500	56015720	15050	15050	15050	15050	0
652	20241018	104400	56015720	15050	15050	15050	15050	14
653	20241018	104300	55805020	15050	15050	15050	15050	0
654	20241018	104200	55805020	15050	15050	15050	15050	0
655	20241018	104100	55805020	15050	15050	15050	15050	0
656	20241018	104000	55805020	15050	15050	15050	15050	0
657	20241018	103900	55805020	15050	15050	15050	15050	14
658	20241018	103800	55594320	15050	15050	15050	15050	0
659	20241018	103700	55594320	15050	15050	15050	15050	7
660	20241018	103600	55488970	15100	15100	15100	15100	0
661	20241018	103500	55488970	15100	15100	15100	15100	0
662	20241018	103400	55488970	15100	15100	15100	15100	3
663	20241018	103300	55443670	15100	15100	15100	15100	17
664	20241018	103200	55186970	15100	15100	15100	15100	1
665	20241018	103100	55171870	15110	15110	15110	15110	0
666	20241018	103000	55171870	15110	15110	15110	15110	0
667	20241018	102900	55171870	15110	15110	15110	15110	0
668	20241018	102800	55171870	15110	15110	15110	15110	1
669	20241018	102700	55156760	15130	15130	15130	15130	0
670	20241018	102600	55156760	15130	15130	15130	15130	0
671	20241018	102500	55156760	15130	15130	15130	15130	1
672	20241018	102400	55141630	15130	15130	15130	15130	9
673	20241018	102300	55005460	15130	15130	15130	15130	0
674	20241018	102200	55005460	15130	15130	15130	15130	0
675	20241018	102100	55005460	15130	15130	15130	15130	0
676	20241018	102000	55005460	15130	15130	15130	15130	0
677	20241018	101900	55005460	15130	15130	15130	15130	16
678	20241018	101800	54763380	15160	15160	15160	15160	0
679	20241018	101700	54763380	15160	15160	15160	15160	0
680	20241018	101600	54763380	15160	15160	15160	15160	1
681	20241018	101500	54748220	15160	15160	15160	15160	0
682	20241018	101400	54748220	15160	15160	15160	15160	0
683	20241018	101300	54748220	15160	15110	15160	15110	19
684	20241018	101200	54460230	15110	15110	15110	15110	1
685	20241018	101100	54445120	15160	15160	15160	15160	0
686	20241018	101000	54445120	15160	15160	15160	15160	0
687	20241018	100900	54445120	15160	15160	15160	15160	0
688	20241018	100800	54445120	15160	15160	15160	15160	0
689	20241018	100700	54445120	15160	15160	15160	15160	0
690	20241018	100600	54445120	15160	15160	15160	15160	0
691	20241018	100500	54445120	15160	15160	15160	15160	0
692	20241018	100400	54445120	15160	15160	15160	15160	0
693	20241018	100300	54445120	15160	15160	15160	15160	0
694	20241018	100200	54445120	15160	15150	15160	15150	6
695	20241018	100100	54354210	15050	15050	15050	15050	8
696	20241018	100000	54233810	15020	15020	15020	15020	279
697	20241018	095900	50043230	15020	15020	15020	15020	52
698	20241018	095800	49262190	15020	15020	15020	15020	80
699	20241018	095700	48060590	15020	15020	15020	15020	23
700	20241018	095600	47715130	15020	15020	15020	15020	11
701	20241018	095500	47549910	15020	15020	15020	15020	3
702	20241018	095400	47504850	15020	15020	15020	15020	0
703	20241018	095300	47504850	15020	15050	15050	15020	5
704	20241018	095200	47429720	15050	15050	15050	15050	0
705	20241018	095100	47429720	15050	15050	15050	15050	1
706	20241018	095000	47414670	15050	15050	15050	15050	109
707	20241018	094900	45774220	15050	15020	15050	15020	154
708	20241018	094800	43460630	15020	15020	15020	15020	14
709	20241018	094700	43250350	15020	15020	15020	15020	20
710	20241018	094600	42949950	14970	14970	14970	14970	15
711	20241018	094500	42725400	15020	15020	15020	15020	0
712	20241018	094400	42725400	15020	15020	15020	15020	13
713	20241018	094300	42530140	15020	15020	15020	15020	1
714	20241018	094200	42515120	14990	14990	14990	14990	3
715	20241018	094100	42470150	14990	14990	14990	14990	1
716	20241018	094000	42455160	15010	15010	15010	15010	10
717	20241018	093900	42305060	15020	15020	15020	15020	0
718	20241018	093800	42305060	15020	15020	15020	15020	0
719	20241018	093700	42305060	15020	15020	15020	15020	0
720	20241018	093600	42305060	15020	15020	15020	15020	0
721	20241018	093500	42305060	15020	15020	15020	15020	0
722	20241018	093400	42305060	15020	15020	15020	15020	3
723	20241018	093300	42260000	15020	15020	15020	14830	213
724	20241018	093200	39079720	15030	15020	15030	15020	11
725	20241018	093100	38914480	15020	15020	15020	15020	1
726	20241018	093000	38899460	15030	14920	15030	14920	12
727	20241018	092900	38720310	14920	15010	15040	14800	571
728	20241018	092800	30229800	15020	15120	15120	15020	906
729	20241018	092700	16592280	15150	15150	15150	15150	0
730	20241018	092600	16592280	15150	15150	15150	15150	11
731	20241018	092500	16425630	15150	15100	15150	15100	21
732	20241018	092400	16107970	15100	15110	15110	15090	88
733	20241018	092300	14779150	15100	15090	15100	15090	13
734	20241018	092200	14582870	15080	15080	15150	15080	206
735	20241018	092100	11476320	15050	15120	15220	15050	398
736	20241018	092000	5471370	15120	15180	15220	15120	214
737	20241018	091900	2229210	15180	15250	15250	15180	4
738	20241018	091800	2168420	15260	15270	15270	15260	3
739	20241018	091700	2122630	15270	15180	15270	15180	10
740	20241018	091600	1970740	15300	15300	15300	15300	2
741	20241018	091500	1940140	15180	15180	15180	15180	22
742	20241018	091400	1606180	15160	15160	15160	15160	0
743	20241018	091300	1606180	15160	15160	15160	15160	0
744	20241018	091200	1606180	15160	15160	15160	15160	0
745	20241018	091100	1606180	15160	15160	15160	15160	0
746	20241018	091000	1606180	15160	15160	15160	15160	0
747	20241018	090900	1606180	15160	15160	15160	15160	0
748	20241018	090800	1606180	15160	15170	15170	15160	2
749	20241018	090700	1575850	15150	15150	15150	15150	0
750	20241018	090600	1575850	15150	15150	15150	15150	0
751	20241018	090500	1575850	15150	15150	15150	15150	0
752	20241018	090400	1575850	15150	15150	15150	15150	1
753	20241018	090300	1560700	15300	15300	15300	15300	15
754	20241018	090200	1331200	15300	15300	15300	15300	64
755	20241018	090100	352000	15300	15300	15300	15300	0
756	20241018	090000	352000	15300	15310	15310	15300	23