KissMeData/260870/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205900	93561300	21000	21000	21000	21000	527
3	20241018	205800	93561300	21000	21000	21000	21000	0
4	20241018	205700	93561300	21000	21000	21000	21000	0
5	20241018	205600	93561300	21000	21000	21000	21000	0
6	20241018	205500	93561300	21000	21000	21000	21000	0
7	20241018	205400	93561300	21000	21000	21000	21000	0
8	20241018	205300	93561300	21000	21000	21000	21000	0
9	20241018	205200	93561300	21000	21000	21000	21000	0
10	20241018	205100	93561300	21000	21000	21000	21000	0
11	20241018	205000	93561300	21000	21000	21000	21000	0
12	20241018	204900	93561300	21000	21000	21000	21000	0
13	20241018	204800	93561300	21000	21000	21000	21000	0
14	20241018	204700	93561300	21000	21000	21000	21000	0
15	20241018	204600	93561300	21000	21000	21000	21000	0
16	20241018	204500	93561300	21000	21000	21000	21000	0
17	20241018	204400	93561300	21000	21000	21000	21000	0
18	20241018	204300	93561300	21000	21000	21000	21000	0
19	20241018	204200	93561300	21000	21000	21000	21000	0
20	20241018	204100	93561300	21000	21000	21000	21000	0
21	20241018	204000	93561300	21000	21000	21000	21000	0
22	20241018	203900	93561300	21000	21000	21000	21000	0
23	20241018	203800	93561300	21000	21000	21000	21000	0
24	20241018	203700	93561300	21000	21000	21000	21000	0
25	20241018	203600	93561300	21000	21000	21000	21000	0
26	20241018	203500	93561300	21000	21000	21000	21000	0
27	20241018	203400	93561300	21000	21000	21000	21000	0
28	20241018	203300	93561300	21000	21000	21000	21000	0
29	20241018	203200	93561300	21000	21000	21000	21000	0
30	20241018	203100	93561300	21000	21000	21000	21000	0
31	20241018	203000	93561300	21000	21000	21000	21000	0
32	20241018	202900	93561300	21000	21000	21000	21000	527
33	20241018	202800	93561300	21000	21000	21000	21000	0
34	20241018	202700	93561300	21000	21000	21000	21000	0
35	20241018	202600	93561300	21000	21000	21000	21000	0
36	20241018	202500	93561300	21000	21000	21000	21000	0
37	20241018	202400	93561300	21000	21000	21000	21000	0
38	20241018	202300	93561300	21000	21000	21000	21000	0
39	20241018	202200	93561300	21000	21000	21000	21000	0
40	20241018	202100	93561300	21000	21000	21000	21000	0
41	20241018	202000	93561300	21000	21000	21000	21000	0
42	20241018	201900	93561300	21000	21000	21000	21000	0
43	20241018	201800	93561300	21000	21000	21000	21000	0
44	20241018	201700	93561300	21000	21000	21000	21000	0
45	20241018	201600	93561300	21000	21000	21000	21000	0
46	20241018	201500	93561300	21000	21000	21000	21000	0
47	20241018	201400	93561300	21000	21000	21000	21000	0
48	20241018	201300	93561300	21000	21000	21000	21000	0
49	20241018	201200	93561300	21000	21000	21000	21000	0
50	20241018	201100	93561300	21000	21000	21000	21000	0
51	20241018	201000	93561300	21000	21000	21000	21000	0
52	20241018	200900	93561300	21000	21000	21000	21000	0
53	20241018	200800	93561300	21000	21000	21000	21000	0
54	20241018	200700	93561300	21000	21000	21000	21000	0
55	20241018	200600	93561300	21000	21000	21000	21000	0
56	20241018	200500	93561300	21000	21000	21000	21000	0
57	20241018	200400	93561300	21000	21000	21000	21000	0
58	20241018	200300	93561300	21000	21000	21000	21000	0
59	20241018	200200	93561300	21000	21000	21000	21000	0
60	20241018	200100	93561300	21000	21000	21000	21000	0
61	20241018	200000	93561300	21000	21000	21000	21000	0
62	20241018	195900	93561300	21000	21000	21000	21000	527
63	20241018	195800	93561300	21000	21000	21000	21000	0
64	20241018	195700	93561300	21000	21000	21000	21000	0
65	20241018	195600	93561300	21000	21000	21000	21000	0
66	20241018	195500	93561300	21000	21000	21000	21000	0
67	20241018	195400	93561300	21000	21000	21000	21000	0
68	20241018	195300	93561300	21000	21000	21000	21000	0
69	20241018	195200	93561300	21000	21000	21000	21000	0
70	20241018	195100	93561300	21000	21000	21000	21000	0
71	20241018	195000	93561300	21000	21000	21000	21000	0
72	20241018	194900	93561300	21000	21000	21000	21000	0
73	20241018	194800	93561300	21000	21000	21000	21000	0
74	20241018	194700	93561300	21000	21000	21000	21000	0
75	20241018	194600	93561300	21000	21000	21000	21000	0
76	20241018	194500	93561300	21000	21000	21000	21000	0
77	20241018	194400	93561300	21000	21000	21000	21000	0
78	20241018	194300	93561300	21000	21000	21000	21000	0
79	20241018	194200	93561300	21000	21000	21000	21000	0
80	20241018	194100	93561300	21000	21000	21000	21000	0
81	20241018	194000	93561300	21000	21000	21000	21000	0
82	20241018	193900	93561300	21000	21000	21000	21000	0
83	20241018	193800	93561300	21000	21000	21000	21000	0
84	20241018	193700	93561300	21000	21000	21000	21000	0
85	20241018	193600	93561300	21000	21000	21000	21000	0
86	20241018	193500	93561300	21000	21000	21000	21000	0
87	20241018	193400	93561300	21000	21000	21000	21000	0
88	20241018	193300	93561300	21000	21000	21000	21000	0
89	20241018	193200	93561300	21000	21000	21000	21000	0
90	20241018	193100	93561300	21000	21000	21000	21000	0
91	20241018	193000	93561300	21000	21000	21000	21000	0
92	20241018	192900	93561300	21000	21000	21000	21000	527
93	20241018	192800	93561300	21000	21000	21000	21000	0
94	20241018	192700	93561300	21000	21000	21000	21000	0
95	20241018	192600	93561300	21000	21000	21000	21000	0
96	20241018	192500	93561300	21000	21000	21000	21000	0
97	20241018	192400	93561300	21000	21000	21000	21000	0
98	20241018	192300	93561300	21000	21000	21000	21000	0
99	20241018	192200	93561300	21000	21000	21000	21000	0
100	20241018	192100	93561300	21000	21000	21000	21000	0
101	20241018	192000	93561300	21000	21000	21000	21000	0
102	20241018	191900	93561300	21000	21000	21000	21000	0
103	20241018	191800	93561300	21000	21000	21000	21000	0
104	20241018	191700	93561300	21000	21000	21000	21000	0
105	20241018	191600	93561300	21000	21000	21000	21000	0
106	20241018	191500	93561300	21000	21000	21000	21000	0
107	20241018	191400	93561300	21000	21000	21000	21000	0
108	20241018	191300	93561300	21000	21000	21000	21000	0
109	20241018	191200	93561300	21000	21000	21000	21000	0
110	20241018	191100	93561300	21000	21000	21000	21000	0
111	20241018	191000	93561300	21000	21000	21000	21000	0
112	20241018	190900	93561300	21000	21000	21000	21000	0
113	20241018	190800	93561300	21000	21000	21000	21000	0
114	20241018	190700	93561300	21000	21000	21000	21000	0
115	20241018	190600	93561300	21000	21000	21000	21000	0
116	20241018	190500	93561300	21000	21000	21000	21000	0
117	20241018	190400	93561300	21000	21000	21000	21000	0
118	20241018	190300	93561300	21000	21000	21000	21000	0
119	20241018	190200	93561300	21000	21000	21000	21000	0
120	20241018	190100	93561300	21000	21000	21000	21000	0
121	20241018	190000	93561300	21000	21000	21000	21000	0
122	20241018	185900	93561300	21000	21000	21000	21000	527
123	20241018	185800	93561300	21000	21000	21000	21000	0
124	20241018	185700	93561300	21000	21000	21000	21000	0
125	20241018	185600	93561300	21000	21000	21000	21000	0
126	20241018	185500	93561300	21000	21000	21000	21000	0
127	20241018	185400	93561300	21000	21000	21000	21000	0
128	20241018	185300	93561300	21000	21000	21000	21000	0
129	20241018	185200	93561300	21000	21000	21000	21000	0
130	20241018	185100	93561300	21000	21000	21000	21000	0
131	20241018	185000	93561300	21000	21000	21000	21000	0
132	20241018	184900	93561300	21000	21000	21000	21000	0
133	20241018	184800	93561300	21000	21000	21000	21000	0
134	20241018	184700	93561300	21000	21000	21000	21000	0
135	20241018	184600	93561300	21000	21000	21000	21000	0
136	20241018	184500	93561300	21000	21000	21000	21000	0
137	20241018	184400	93561300	21000	21000	21000	21000	0
138	20241018	184300	93561300	21000	21000	21000	21000	0
139	20241018	184200	93561300	21000	21000	21000	21000	0
140	20241018	184100	93561300	21000	21000	21000	21000	0
141	20241018	184000	93561300	21000	21000	21000	21000	0
142	20241018	183900	93561300	21000	21000	21000	21000	0
143	20241018	183800	93561300	21000	21000	21000	21000	0
144	20241018	183700	93561300	21000	21000	21000	21000	0
145	20241018	183600	93561300	21000	21000	21000	21000	0
146	20241018	183500	93561300	21000	21000	21000	21000	0
147	20241018	183400	93561300	21000	21000	21000	21000	0
148	20241018	183300	93561300	21000	21000	21000	21000	0
149	20241018	183200	93561300	21000	21000	21000	21000	0
150	20241018	183100	93561300	21000	21000	21000	21000	0
151	20241018	183000	93561300	21000	21000	21000	21000	0
152	20241018	182900	93561300	21000	21000	21000	21000	527
153	20241018	182800	93561300	21000	21000	21000	21000	0
154	20241018	182700	93561300	21000	21000	21000	21000	0
155	20241018	182600	93561300	21000	21000	21000	21000	0
156	20241018	182500	93561300	21000	21000	21000	21000	0
157	20241018	182400	93561300	21000	21000	21000	21000	0
158	20241018	182300	93561300	21000	21000	21000	21000	0
159	20241018	182200	93561300	21000	21000	21000	21000	0
160	20241018	182100	93561300	21000	21000	21000	21000	0
161	20241018	182000	93561300	21000	21000	21000	21000	0
162	20241018	181900	93561300	21000	21000	21000	21000	0
163	20241018	181800	93561300	21000	21000	21000	21000	0
164	20241018	181700	93561300	21000	21000	21000	21000	0
165	20241018	181600	93561300	21000	21000	21000	21000	0
166	20241018	181500	93561300	21000	21000	21000	21000	0
167	20241018	181400	93561300	21000	21000	21000	21000	0
168	20241018	181300	93561300	21000	21000	21000	21000	0
169	20241018	181200	93561300	21000	21000	21000	21000	0
170	20241018	181100	93561300	21000	21000	21000	21000	0
171	20241018	181000	93561300	21000	21000	21000	21000	0
172	20241018	180900	93561300	21000	21000	21000	21000	0
173	20241018	180800	93561300	21000	21000	21000	21000	0
174	20241018	180700	93561300	21000	21000	21000	21000	0
175	20241018	180600	93561300	21000	21000	21000	21000	0
176	20241018	180500	93561300	21000	21000	21000	21000	0
177	20241018	180400	93561300	21000	21000	21000	21000	0
178	20241018	180300	93561300	21000	21000	21000	21000	0
179	20241018	180200	93561300	21000	21000	21000	21000	0
180	20241018	180100	93561300	21000	21000	21000	21000	0
181	20241018	180000	93561300	21000	21000	21000	21000	0
182	20241018	175900	93561300	21000	21000	21000	21000	527
183	20241018	175800	93561300	21000	21000	21000	21000	0
184	20241018	175700	93561300	21000	21000	21000	21000	0
185	20241018	175600	93561300	21000	21000	21000	21000	0
186	20241018	175500	93561300	21000	21000	21000	21000	0
187	20241018	175400	93561300	21000	21000	21000	21000	0
188	20241018	175300	93561300	21000	21000	21000	21000	0
189	20241018	175200	93561300	21000	21000	21000	21000	0
190	20241018	175100	93561300	21000	21000	21000	21000	0
191	20241018	175000	93561300	21000	21000	21000	21000	0
192	20241018	174900	93561300	21000	21000	21000	21000	0
193	20241018	174800	93561300	21000	21000	21000	21000	0
194	20241018	174700	93561300	21000	21000	21000	21000	0
195	20241018	174600	93561300	21000	21000	21000	21000	0
196	20241018	174500	93561300	21000	21000	21000	21000	0
197	20241018	174400	93561300	21000	21000	21000	21000	0
198	20241018	174300	93561300	21000	21000	21000	21000	0
199	20241018	174200	93561300	21000	21000	21000	21000	0
200	20241018	174100	93561300	21000	21000	21000	21000	0
201	20241018	174000	93561300	21000	21000	21000	21000	0
202	20241018	173900	93561300	21000	21000	21000	21000	0
203	20241018	173800	93561300	21000	21000	21000	21000	0
204	20241018	173700	93561300	21000	21000	21000	21000	0
205	20241018	173600	93561300	21000	21000	21000	21000	0
206	20241018	173500	93561300	21000	21000	21000	21000	0
207	20241018	173400	93561300	21000	21000	21000	21000	0
208	20241018	173300	93561300	21000	21000	21000	21000	0
209	20241018	173200	93561300	21000	21000	21000	21000	0
210	20241018	173100	93561300	21000	21000	21000	21000	0
211	20241018	173000	93561300	21000	21000	21000	21000	0
212	20241018	172900	93561300	21000	21000	21000	21000	527
213	20241018	172800	93561300	21000	21000	21000	21000	0
214	20241018	172700	93561300	21000	21000	21000	21000	0
215	20241018	172600	93561300	21000	21000	21000	21000	0
216	20241018	172500	93561300	21000	21000	21000	21000	0
217	20241018	172400	93561300	21000	21000	21000	21000	0
218	20241018	172300	93561300	21000	21000	21000	21000	0
219	20241018	172200	93561300	21000	21000	21000	21000	0
220	20241018	172100	93561300	21000	21000	21000	21000	0
221	20241018	172000	93561300	21000	21000	21000	21000	0
222	20241018	171900	93561300	21000	21000	21000	21000	0
223	20241018	171800	93561300	21000	21000	21000	21000	0
224	20241018	171700	93561300	21000	21000	21000	21000	0
225	20241018	171600	93561300	21000	21000	21000	21000	0
226	20241018	171500	93561300	21000	21000	21000	21000	0
227	20241018	171400	93561300	21000	21000	21000	21000	0
228	20241018	171300	93561300	21000	21000	21000	21000	0
229	20241018	171200	93561300	21000	21000	21000	21000	0
230	20241018	171100	93561300	21000	21000	21000	21000	0
231	20241018	171000	93561300	21000	21000	21000	21000	0
232	20241018	170900	93561300	21000	21000	21000	21000	0
233	20241018	170800	93561300	21000	21000	21000	21000	0
234	20241018	170700	93561300	21000	21000	21000	21000	0
235	20241018	170600	93561300	21000	21000	21000	21000	0
236	20241018	170500	93561300	21000	21000	21000	21000	0
237	20241018	170400	93561300	21000	21000	21000	21000	0
238	20241018	170300	93561300	21000	21000	21000	21000	0
239	20241018	170200	93561300	21000	21000	21000	21000	0
240	20241018	170100	93561300	21000	21000	21000	21000	0
241	20241018	170000	93561300	21000	21000	21000	21000	0
242	20241018	165900	93561300	21000	21000	21000	21000	527
243	20241018	165800	93561300	21000	21000	21000	21000	0
244	20241018	165700	93561300	21000	21000	21000	21000	0
245	20241018	165600	93561300	21000	21000	21000	21000	0
246	20241018	165500	93561300	21000	21000	21000	21000	0
247	20241018	165400	93561300	21000	21000	21000	21000	0
248	20241018	165300	93561300	21000	21000	21000	21000	0
249	20241018	165200	93561300	21000	21000	21000	21000	0
250	20241018	165100	93561300	21000	21000	21000	21000	0
251	20241018	165000	93561300	21000	21000	21000	21000	0
252	20241018	164900	93561300	21000	21000	21000	21000	0
253	20241018	164800	93561300	21000	21000	21000	21000	0
254	20241018	164700	93561300	21000	21000	21000	21000	0
255	20241018	164600	93561300	21000	21000	21000	21000	0
256	20241018	164500	93561300	21000	21000	21000	21000	0
257	20241018	164400	93561300	21000	21000	21000	21000	0
258	20241018	164300	93561300	21000	21000	21000	21000	0
259	20241018	164200	93561300	21000	21000	21000	21000	0
260	20241018	164100	93561300	21000	21000	21000	21000	0
261	20241018	164000	93561300	21000	21000	21000	21000	0
262	20241018	163900	93561300	21000	21000	21000	21000	0
263	20241018	163800	93561300	21000	21000	21000	21000	0
264	20241018	163700	93561300	21000	21000	21000	21000	0
265	20241018	163600	93561300	21000	21000	21000	21000	0
266	20241018	163500	93561300	21000	21000	21000	21000	0
267	20241018	163400	93561300	21000	21000	21000	21000	0
268	20241018	163300	93561300	21000	21000	21000	21000	0
269	20241018	163200	93561300	21000	21000	21000	21000	0
270	20241018	163100	93561300	21000	21000	21000	21000	0
271	20241018	163000	93561300	21000	21000	21000	21000	0
272	20241018	162900	93561300	21000	21000	21000	21000	527
273	20241018	162800	93561300	21000	21000	21000	21000	0
274	20241018	162700	93561300	21000	21000	21000	21000	0
275	20241018	162600	93561300	21000	21000	21000	21000	0
276	20241018	162500	93561300	21000	21000	21000	21000	0
277	20241018	162400	93561300	21000	21000	21000	21000	0
278	20241018	162300	93561300	21000	21000	21000	21000	0
279	20241018	162200	93561300	21000	21000	21000	21000	0
280	20241018	162100	93561300	21000	21000	21000	21000	0
281	20241018	162000	93561300	21000	21000	21000	21000	0
282	20241018	161900	93561300	21000	21000	21000	21000	0
283	20241018	161800	93561300	21000	21000	21000	21000	0
284	20241018	161700	93561300	21000	21000	21000	21000	0
285	20241018	161600	93561300	21000	21000	21000	21000	0
286	20241018	161500	93561300	21000	21000	21000	21000	0
287	20241018	161400	93561300	21000	21000	21000	21000	0
288	20241018	161300	93561300	21000	21000	21000	21000	0
289	20241018	161200	93561300	21000	21000	21000	21000	0
290	20241018	161100	93561300	21000	21000	21000	21000	0
291	20241018	161000	93561300	21000	21000	21000	21000	0
292	20241018	160900	93561300	21000	21000	21000	21000	0
293	20241018	160800	93561300	21000	21000	21000	21000	0
294	20241018	160700	93561300	21000	21000	21000	21000	0
295	20241018	160600	93561300	21000	21000	21000	21000	0
296	20241018	160500	93561300	21000	21000	21000	21000	0
297	20241018	160400	93561300	21000	21000	21000	21000	0
298	20241018	160300	93561300	21000	21000	21000	21000	0
299	20241018	160200	93561300	21000	21000	21000	21000	0
300	20241018	160100	93561300	21000	21000	21000	21000	0
301	20241018	160000	93561300	21000	21000	21000	21000	0
302	20241018	155900	93561300	21000	21000	21000	21000	527
303	20241018	155800	93561300	21000	21000	21000	21000	0
304	20241018	155700	93561300	21000	21000	21000	21000	0
305	20241018	155600	93561300	21000	21000	21000	21000	0
306	20241018	155500	93561300	21000	21000	21000	21000	0
307	20241018	155400	93561300	21000	21000	21000	21000	0
308	20241018	155300	93561300	21000	21000	21000	21000	0
309	20241018	155200	93561300	21000	21000	21000	21000	0
310	20241018	155100	93561300	21000	21000	21000	21000	0
311	20241018	155000	93561300	21000	21000	21000	21000	0
312	20241018	154900	93561300	21000	21000	21000	21000	0
313	20241018	154800	93561300	21000	21000	21000	21000	0
314	20241018	154700	93561300	21000	21000	21000	21000	0
315	20241018	154600	93561300	21000	21000	21000	21000	0
316	20241018	154500	93561300	21000	21000	21000	21000	0
317	20241018	154400	93561300	21000	21000	21000	21000	0
318	20241018	154300	93561300	21000	21000	21000	21000	0
319	20241018	154200	93561300	21000	21000	21000	21000	0
320	20241018	154100	93561300	21000	21000	21000	21000	0
321	20241018	154000	93561300	21000	21000	21000	21000	0
322	20241018	153900	93561300	21000	21000	21000	21000	0
323	20241018	153800	93561300	21000	21000	21000	21000	0
324	20241018	153700	93561300	21000	21000	21000	21000	0
325	20241018	153600	93561300	21000	21000	21000	21000	0
326	20241018	153500	93561300	21000	21000	21000	21000	0
327	20241018	153400	93561300	21000	21000	21000	21000	0
328	20241018	153300	93561300	21000	21000	21000	21000	0
329	20241018	153200	93561300	21000	21000	21000	21000	0
330	20241018	153100	93561300	21000	21000	21000	21000	0
331	20241018	153000	93561300	21000	21000	21000	21000	527
332	20241018	152900	82494300	20900	20900	20900	20900	0
333	20241018	152800	82494300	20900	20900	20900	20900	0
334	20241018	152700	82494300	20900	20900	20900	20900	0
335	20241018	152600	82494300	20900	20900	20900	20900	0
336	20241018	152500	82494300	20900	20900	20900	20900	0
337	20241018	152400	82494300	20900	20900	20900	20900	0
338	20241018	152300	82494300	20900	20900	20900	20900	0
339	20241018	152200	82494300	20900	20900	20900	20900	0
340	20241018	152100	82494300	20900	20900	20900	20900	0
341	20241018	152000	82494300	20900	20900	20900	20900	0
342	20241018	151900	82494300	20900	20900	20900	20900	0
343	20241018	151800	82494300	20900	20900	20900	20900	0
344	20241018	151700	82494300	20900	20900	20900	20900	0
345	20241018	151600	82494300	20900	20900	20900	20900	0
346	20241018	151500	82494300	20900	20900	20900	20900	0
347	20241018	151400	82494300	20900	20900	20900	20900	0
348	20241018	151300	82494300	20900	20900	20900	20900	0
349	20241018	151200	82494300	20900	20900	20900	20900	0
350	20241018	151100	82494300	20900	20900	20900	20900	1
351	20241018	151000	82473400	20800	20850	20850	20800	200
352	20241018	150900	78313300	20900	20900	20900	20900	0
353	20241018	150800	78313300	20900	20900	20900	20900	0
354	20241018	150700	78313300	20900	20900	20900	20900	0
355	20241018	150600	78313300	20900	20900	20900	20900	0
356	20241018	150500	78313300	20900	20900	20900	20900	0
357	20241018	150400	78313300	20900	20900	20900	20900	0
358	20241018	150300	78313300	20900	20900	20900	20900	0
359	20241018	150200	78313300	20900	20900	20900	20900	0
360	20241018	150100	78313300	20900	20900	20900	20900	1
361	20241018	150000	78292400	20800	20850	20850	20800	200
362	20241018	145900	74132350	20900	20900	20900	20900	1
363	20241018	145800	74111450	20800	20800	20800	20800	0
364	20241018	145700	74111450	20800	20800	20800	20800	0
365	20241018	145600	74111450	20800	20800	20800	20800	40
366	20241018	145500	73279450	20850	20850	20850	20850	0
367	20241018	145400	73279450	20850	20850	20850	20850	16
368	20241018	145300	72945850	20900	20900	20900	20900	0
369	20241018	145200	72945850	20900	20900	20900	20900	0
370	20241018	145100	72945850	20900	20900	20900	20900	0
371	20241018	145000	72945850	20900	20900	20900	20900	0
372	20241018	144900	72945850	20900	20900	20900	20900	0
373	20241018	144800	72945850	20900	20900	20900	20900	0
374	20241018	144700	72945850	20900	20900	20900	20900	0
375	20241018	144600	72945850	20900	20900	20900	20900	0
376	20241018	144500	72945850	20900	20900	20900	20900	0
377	20241018	144400	72945850	20900	20900	20900	20900	0
378	20241018	144300	72945850	20900	20900	20900	20900	0
379	20241018	144200	72945850	20900	20900	20900	20900	0
380	20241018	144100	72945850	20900	20900	20900	20900	0
381	20241018	144000	72945850	20900	20900	20900	20900	0
382	20241018	143900	72945850	20900	20900	20900	20900	5
383	20241018	143800	72841350	20900	20900	20900	20900	0
384	20241018	143700	72841350	20900	20900	20900	20900	0
385	20241018	143600	72841350	20900	20900	20900	20900	0
386	20241018	143500	72841350	20900	20900	20900	20900	0
387	20241018	143400	72841350	20900	20900	20900	20900	0
388	20241018	143300	72841350	20900	20900	20900	20900	0
389	20241018	143200	72841350	20900	20900	20900	20900	0
390	20241018	143100	72841350	20900	20900	20900	20900	0
391	20241018	143000	72841350	20900	20900	20900	20900	0
392	20241018	142900	72841350	20900	20900	20900	20900	0
393	20241018	142800	72841350	20900	20900	20900	20900	0
394	20241018	142700	72841350	20900	20900	20900	20900	0
395	20241018	142600	72841350	20900	20900	20900	20900	0
396	20241018	142500	72841350	20900	20900	20900	20900	0
397	20241018	142400	72841350	20900	20900	20900	20900	0
398	20241018	142300	72841350	20900	20900	20900	20900	0
399	20241018	142200	72841350	20900	20900	20900	20900	0
400	20241018	142100	72841350	20900	20900	20900	20900	0
401	20241018	142000	72841350	20900	20900	20900	20900	1
402	20241018	141900	72820450	20850	20850	20850	20850	0
403	20241018	141800	72820450	20850	20850	20850	20850	0
404	20241018	141700	72820450	20850	20850	20850	20850	31
405	20241018	141600	72174100	20900	20900	20900	20900	0
406	20241018	141500	72174100	20900	20900	20900	20900	0
407	20241018	141400	72174100	20900	20900	20900	20900	0
408	20241018	141300	72174100	20900	20900	20900	20900	0
409	20241018	141200	72174100	20900	20900	20900	20900	0
410	20241018	141100	72174100	20900	20900	20900	20900	0
411	20241018	141000	72174100	20900	20900	20900	20900	0
412	20241018	140900	72174100	20900	20900	20900	20900	0
413	20241018	140800	72174100	20900	20900	20900	20900	0
414	20241018	140700	72174100	20900	20900	20900	20900	0
415	20241018	140600	72174100	20900	20900	20900	20900	0
416	20241018	140500	72174100	20900	20900	20900	20900	0
417	20241018	140400	72174100	20900	20900	20900	20900	0
418	20241018	140300	72174100	20900	20900	20900	20900	0
419	20241018	140200	72174100	20900	20900	20900	20900	1
420	20241018	140100	72153200	20800	20800	20800	20800	0
421	20241018	140000	72153200	20800	20850	20850	20800	158
422	20241018	135900	68866700	20900	20900	20900	20900	0
423	20241018	135800	68866700	20900	20900	20900	20900	0
424	20241018	135700	68866700	20900	20900	20900	20900	0
425	20241018	135600	68866700	20900	20900	20900	20900	0
426	20241018	135500	68866700	20900	20900	20900	20900	0
427	20241018	135400	68866700	20900	20850	20900	20850	21
428	20241018	135300	68428800	20900	20900	20900	20900	0
429	20241018	135200	68428800	20900	20900	20900	20900	0
430	20241018	135100	68428800	20900	20900	20900	20900	0
431	20241018	135000	68428800	20900	20900	20900	20900	0
432	20241018	134900	68428800	20900	20900	20900	20900	0
433	20241018	134800	68428800	20900	20900	20900	20900	0
434	20241018	134700	68428800	20900	20900	20900	20900	0
435	20241018	134600	68428800	20900	20900	20900	20900	0
436	20241018	134500	68428800	20900	20900	20900	20900	0
437	20241018	134400	68428800	20900	20900	20900	20900	0
438	20241018	134300	68428800	20900	20900	20900	20900	0
439	20241018	134200	68428800	20900	20900	20900	20900	136
440	20241018	134100	65586400	20950	20950	20950	20950	0
441	20241018	134000	65586400	20950	20950	20950	20950	0
442	20241018	133900	65586400	20950	20950	20950	20950	0
443	20241018	133800	65586400	20950	20950	20950	20950	0
444	20241018	133700	65586400	20950	20950	20950	20950	0
445	20241018	133600	65586400	20950	20950	20950	20950	0
446	20241018	133500	65586400	20950	20950	20950	20950	0
447	20241018	133400	65586400	20950	20950	20950	20950	0
448	20241018	133300	65586400	20950	20950	20950	20950	0
449	20241018	133200	65586400	20950	20950	20950	20950	0
450	20241018	133100	65586400	20950	20950	20950	20950	0
451	20241018	133000	65586400	20950	20950	20950	20950	1
452	20241018	132900	65565450	20950	20950	20950	20950	0
453	20241018	132800	65565450	20950	20950	20950	20950	0
454	20241018	132700	65565450	20950	20950	20950	20950	1
455	20241018	132600	65544500	20950	20950	20950	20950	0
456	20241018	132500	65544500	20950	20950	20950	20950	0
457	20241018	132400	65544500	20950	20950	20950	20950	0
458	20241018	132300	65544500	20950	20950	20950	20950	0
459	20241018	132200	65544500	20950	20950	20950	20950	0
460	20241018	132100	65544500	20950	20950	20950	20950	0
461	20241018	132000	65544500	20950	20950	20950	20950	0
462	20241018	131900	65544500	20950	20950	20950	20950	0
463	20241018	131800	65544500	20950	20950	20950	20950	0
464	20241018	131700	65544500	20950	20950	20950	20950	0
465	20241018	131600	65544500	20950	20950	20950	20950	0
466	20241018	131500	65544500	20950	20950	20950	20950	0
467	20241018	131400	65544500	20950	20950	20950	20950	1
468	20241018	131300	65523550	20900	20900	20900	20900	346
469	20241018	131200	58292150	20800	20850	20850	20800	42
470	20241018	131100	57418500	20900	20900	20900	20900	0
471	20241018	131000	57418500	20900	20900	20900	20900	1
472	20241018	130900	57397600	20900	20900	20900	20900	0
473	20241018	130800	57397600	20900	20900	20900	20900	0
474	20241018	130700	57397600	20900	20900	20900	20900	0
475	20241018	130600	57397600	20900	20900	20900	20900	1
476	20241018	130500	57376700	20950	20900	20950	20850	12
477	20241018	130400	57126350	20950	20950	20950	20950	0
478	20241018	130300	57126350	20950	20950	20950	20950	1
479	20241018	130200	57105400	20850	20850	20850	20850	6
480	20241018	130100	56980300	20950	20950	20950	20950	1
481	20241018	130000	56959350	20850	20850	20850	20850	8
482	20241018	125900	56792550	20850	20850	20850	20850	60
483	20241018	125800	55541550	20900	20900	20900	20900	2
484	20241018	125700	55499750	20950	20950	20950	20950	0
485	20241018	125600	55499750	20950	20950	20950	20950	0
486	20241018	125500	55499750	20950	20950	20950	20950	1
487	20241018	125400	55478800	20900	20900	20900	20900	0
488	20241018	125300	55478800	20900	20900	20900	20900	0
489	20241018	125200	55478800	20900	20900	20900	20900	1
490	20241018	125100	55457900	21000	21000	21000	21000	0
491	20241018	125000	55457900	21000	21000	21000	21000	0
492	20241018	124900	55457900	21000	21000	21000	21000	0
493	20241018	124800	55457900	21000	21000	21000	21000	0
494	20241018	124700	55457900	21000	21000	21000	21000	0
495	20241018	124600	55457900	21000	21000	21000	21000	0
496	20241018	124500	55457900	21000	21000	21000	21000	0
497	20241018	124400	55457900	21000	21000	21000	21000	0
498	20241018	124300	55457900	21000	21000	21000	21000	0
499	20241018	124200	55457900	21000	21000	21000	21000	0
500	20241018	124100	55457900	21000	21000	21000	21000	0
501	20241018	124000	55457900	21000	21000	21000	21000	0
502	20241018	123900	55457900	21000	21000	21000	21000	0
503	20241018	123800	55457900	21000	21000	21000	21000	0
504	20241018	123700	55457900	21000	21000	21000	21000	0
505	20241018	123600	55457900	21000	21000	21000	21000	0
506	20241018	123500	55457900	21000	20900	21000	20900	289
507	20241018	123400	49417700	20900	20900	20900	20900	0
508	20241018	123300	49417700	20900	20900	20900	20900	0
509	20241018	123200	49417700	20900	20900	20900	20900	12
510	20241018	123100	49166900	21000	21000	21000	21000	0
511	20241018	123000	49166900	21000	21000	21000	21000	0
512	20241018	122900	49166900	21000	21000	21000	21000	0
513	20241018	122800	49166900	21000	21000	21000	21000	0
514	20241018	122700	49166900	21000	21000	21000	21000	0
515	20241018	122600	49166900	21000	21000	21000	21000	0
516	20241018	122500	49166900	21000	21000	21000	21000	0
517	20241018	122400	49166900	21000	21000	21000	21000	0
518	20241018	122300	49166900	21000	21000	21000	21000	0
519	20241018	122200	49166900	21000	21000	21000	21000	0
520	20241018	122100	49166900	21000	20900	21000	20900	150
521	20241018	122000	46021550	20900	20900	20900	20900	0
522	20241018	121900	46021550	20900	20900	20900	20900	0
523	20241018	121800	46021550	20900	20900	20900	20900	0
524	20241018	121700	46021550	20900	20900	20900	20900	0
525	20241018	121600	46021550	20900	20900	20900	20900	0
526	20241018	121500	46021550	20900	20900	20900	20900	0
527	20241018	121400	46021550	20900	20900	20900	20900	0
528	20241018	121300	46021550	20900	20900	20900	20900	0
529	20241018	121200	46021550	20900	20900	20900	20900	0
530	20241018	121100	46021550	20900	20900	20900	20900	0
531	20241018	121000	46021550	20900	20900	20900	20900	0
532	20241018	120900	46021550	20900	20900	20900	20900	0
533	20241018	120800	46021550	20900	20900	20900	20900	0
534	20241018	120700	46021550	20900	20900	20900	20900	10
535	20241018	120600	45812550	20900	20900	20900	20900	1
536	20241018	120500	45791650	20850	20850	20850	20850	0
537	20241018	120400	45791650	20850	20850	20850	20850	30
538	20241018	120300	45166150	20850	20850	20850	20850	0
539	20241018	120200	45166150	20850	20850	20850	20850	0
540	20241018	120100	45166150	20850	20800	20850	20800	2
541	20241018	120000	45124500	20800	20800	20800	20800	0
542	20241018	115900	45124500	20800	20800	20800	20800	0
543	20241018	115800	45124500	20800	20800	20800	20800	0
544	20241018	115700	45124500	20800	20800	20800	20800	150
545	20241018	115600	42004500	20800	20800	20800	20800	0
546	20241018	115500	42004500	20800	20800	20800	20800	1
547	20241018	115400	41983700	20700	20700	20700	20700	120
548	20241018	115300	39499700	20800	20800	20800	20800	15
549	20241018	115200	39187700	20700	20700	20700	20700	1
550	20241018	115100	39167000	20800	20750	20800	20750	20
551	20241018	115000	38751900	20750	20750	20750	20750	0
552	20241018	114900	38751900	20750	20750	20750	20750	0
553	20241018	114800	38751900	20750	20750	20750	20750	0
554	20241018	114700	38751900	20750	20750	20750	20750	0
555	20241018	114600	38751900	20750	20750	20750	20750	0
556	20241018	114500	38751900	20750	20750	20750	20750	0
557	20241018	114400	38751900	20750	20750	20750	20750	0
558	20241018	114300	38751900	20750	20750	20750	20750	0
559	20241018	114200	38751900	20750	20750	20750	20750	1
560	20241018	114100	38731150	20750	20750	20750	20750	10
561	20241018	114000	38523650	20750	20750	20750	20750	0
562	20241018	113900	38523650	20750	20750	20750	20750	0
563	20241018	113800	38523650	20750	20750	20750	20750	0
564	20241018	113700	38523650	20750	20750	20750	20750	0
565	20241018	113600	38523650	20750	20750	20750	20750	0
566	20241018	113500	38523650	20750	20750	20750	20750	0
567	20241018	113400	38523650	20750	20750	20750	20750	20
568	20241018	113300	38108650	20750	20750	20750	20750	0
569	20241018	113200	38108650	20750	20750	20750	20750	0
570	20241018	113100	38108650	20750	20750	20750	20750	0
571	20241018	113000	38108650	20750	20750	20750	20750	0
572	20241018	112900	38108650	20750	20750	20750	20750	0
573	20241018	112800	38108650	20750	20750	20750	20750	0
574	20241018	112700	38108650	20750	20750	20750	20750	0
575	20241018	112600	38108650	20750	20750	20750	20750	0
576	20241018	112500	38108650	20750	20750	20750	20750	0
577	20241018	112400	38108650	20750	20750	20750	20750	0
578	20241018	112300	38108650	20750	20750	20750	20750	0
579	20241018	112200	38108650	20750	20750	20750	20750	0
580	20241018	112100	38108650	20750	20750	20750	20750	0
581	20241018	112000	38108650	20750	20750	20750	20750	1
582	20241018	111900	38087900	20700	20700	20700	20700	0
583	20241018	111800	38087900	20700	20700	20700	20700	0
584	20241018	111700	38087900	20700	20700	20700	20700	0
585	20241018	111600	38087900	20700	20700	20700	20700	30
586	20241018	111500	37466900	20700	20750	20750	20700	49
587	20241018	111400	36451150	20750	20750	20750	20750	0
588	20241018	111300	36451150	20750	20700	20750	20700	2
589	20241018	111200	36409700	20750	20750	20750	20700	3
590	20241018	111100	36347500	20700	20700	20700	20700	2
591	20241018	111000	36306100	20750	20750	20750	20750	0
592	20241018	110900	36306100	20750	20750	20750	20750	0
593	20241018	110800	36306100	20750	20750	20750	20750	0
594	20241018	110700	36306100	20750	20750	20750	20750	0
595	20241018	110600	36306100	20750	20750	20750	20750	0
596	20241018	110500	36306100	20750	20750	20750	20750	0
597	20241018	110400	36306100	20750	20750	20750	20750	0
598	20241018	110300	36306100	20750	20750	20750	20750	0
599	20241018	110200	36306100	20750	20750	20750	20750	0
600	20241018	110100	36306100	20750	20750	20750	20750	0
601	20241018	110000	36306100	20750	20750	20750	20750	0
602	20241018	105900	36306100	20750	20750	20750	20750	0
603	20241018	105800	36306100	20750	20750	20750	20750	0
604	20241018	105700	36306100	20750	20750	20750	20750	1
605	20241018	105600	36285350	20750	20750	20750	20750	0
606	20241018	105500	36285350	20750	20750	20750	20750	48
607	20241018	105400	35289350	20600	20700	20700	20600	173
608	20241018	105300	31719550	20800	20800	20800	20800	0
609	20241018	105200	31719550	20800	20800	20800	20800	0
610	20241018	105100	31719550	20800	20800	20800	20800	0
611	20241018	105000	31719550	20800	20700	20800	20700	151
612	20241018	104900	28593750	20700	20700	20700	20700	0
613	20241018	104800	28593750	20700	20800	20800	20700	22
614	20241018	104700	28138250	20700	20750	20800	20700	213
615	20241018	104600	23718850	20800	20850	20850	20800	10
616	20241018	104500	23510550	20800	20800	20800	20800	0
617	20241018	104400	23510550	20800	20800	20800	20800	0
618	20241018	104300	23510550	20800	20800	20800	20800	330
619	20241018	104200	16646550	20800	20850	20850	20800	100
620	20241018	104100	14562550	21100	21100	21100	21100	0
621	20241018	104000	14562550	21100	21100	21100	21100	0
622	20241018	103900	14562550	21100	21100	21100	21100	0
623	20241018	103800	14562550	21100	21100	21100	21100	0
624	20241018	103700	14562550	21100	21100	21100	21100	0
625	20241018	103600	14562550	21100	21100	21100	21100	0
626	20241018	103500	14562550	21100	21100	21100	21100	0
627	20241018	103400	14562550	21100	21100	21100	21100	0
628	20241018	103300	14562550	21100	21100	21100	21100	0
629	20241018	103200	14562550	21100	21100	21100	21100	0
630	20241018	103100	14562550	21100	21100	21100	21100	0
631	20241018	103000	14562550	21100	21100	21100	21100	0
632	20241018	102900	14562550	21100	21100	21100	21100	0
633	20241018	102800	14562550	21100	21100	21100	21100	0
634	20241018	102700	14562550	21100	21100	21100	21100	0
635	20241018	102600	14562550	21100	21100	21100	21100	0
636	20241018	102500	14562550	21100	21100	21100	21100	0
637	20241018	102400	14562550	21100	21100	21100	21100	0
638	20241018	102300	14562550	21100	21100	21100	21100	0
639	20241018	102200	14562550	21100	21100	21100	21100	0
640	20241018	102100	14562550	21100	21100	21100	21100	0
641	20241018	102000	14562550	21100	21100	21100	21100	0
642	20241018	101900	14562550	21100	21100	21100	21100	0
643	20241018	101800	14562550	21100	21100	21100	21100	0
644	20241018	101700	14562550	21100	21100	21100	21100	0
645	20241018	101600	14562550	21100	21100	21100	21100	0
646	20241018	101500	14562550	21100	21100	21100	21100	0
647	20241018	101400	14562550	21100	21100	21100	21100	0
648	20241018	101300	14562550	21100	21100	21100	21100	0
649	20241018	101200	14562550	21100	21100	21100	21100	0
650	20241018	101100	14562550	21100	21100	21100	21100	0
651	20241018	101000	14562550	21100	21100	21100	21100	0
652	20241018	100900	14562550	21100	21100	21100	21100	0
653	20241018	100800	14562550	21100	21100	21100	21100	0
654	20241018	100700	14562550	21100	21100	21100	21100	0
655	20241018	100600	14562550	21100	21100	21100	21100	0
656	20241018	100500	14562550	21100	21100	21100	21100	0
657	20241018	100400	14562550	21100	21100	21100	21100	0
658	20241018	100300	14562550	21100	21100	21100	21100	0
659	20241018	100200	14562550	21100	21100	21100	21100	0
660	20241018	100100	14562550	21100	21100	21100	21100	0
661	20241018	100000	14562550	21100	21100	21100	21100	0
662	20241018	095900	14562550	21100	21100	21100	21100	0
663	20241018	095800	14562550	21100	21100	21100	21100	0
664	20241018	095700	14562550	21100	21100	21100	21100	1
665	20241018	095600	14541450	20800	20800	20800	20800	0
666	20241018	095500	14541450	20800	20800	20800	20800	1
667	20241018	095400	14520650	21150	21150	21150	21150	0
668	20241018	095300	14520650	21150	21150	21150	21150	0
669	20241018	095200	14520650	21150	21150	21150	21150	0
670	20241018	095100	14520650	21150	21150	21150	21150	0
671	20241018	095000	14520650	21150	21150	21150	21150	0
672	20241018	094900	14520650	21150	21150	21150	21150	0
673	20241018	094800	14520650	21150	21150	21150	21150	0
674	20241018	094700	14520650	21150	21150	21150	21150	0
675	20241018	094600	14520650	21150	21150	21150	21150	0
676	20241018	094500	14520650	21150	21150	21150	21150	0
677	20241018	094400	14520650	21150	21150	21150	21150	0
678	20241018	094300	14520650	21150	20750	21150	20750	51
679	20241018	094200	13462000	20750	20750	20750	20750	0
680	20241018	094100	13462000	20750	20750	20750	20750	70
681	20241018	094000	12009500	20750	20850	20850	20750	10
682	20241018	093900	11801550	21150	21150	21150	21150	0
683	20241018	093800	11801550	21150	21150	21150	21150	0
684	20241018	093700	11801550	21150	21000	21150	20750	167
685	20241018	093600	8331950	21150	21150	21150	21150	1
686	20241018	093500	8310800	20800	20800	20800	20800	290
687	20241018	093400	2278800	21000	21000	21000	21000	0
688	20241018	093300	2278800	21000	21000	21000	21000	50
689	20241018	093200	1228800	21150	21150	21150	21150	0
690	20241018	093100	1228800	21150	21150	21150	21150	0
691	20241018	093000	1228800	21150	21150	21150	21150	0
692	20241018	092900	1228800	21150	21150	21150	21150	1
693	20241018	092800	1207650	20900	20900	20900	20900	0
694	20241018	092700	1207650	20900	20900	20900	20900	0
695	20241018	092600	1207650	20900	20900	20900	20900	1
696	20241018	092500	1186750	21200	21200	21200	21200	0
697	20241018	092400	1186750	21200	21200	21200	21200	0
698	20241018	092300	1186750	21200	21200	21200	21200	0
699	20241018	092200	1186750	21200	21200	21200	21200	0
700	20241018	092100	1186750	21200	21200	21200	21200	0
701	20241018	092000	1186750	21200	21200	21200	21200	0
702	20241018	091900	1186750	21200	21200	21200	21200	0
703	20241018	091800	1186750	21200	21200	21200	21200	50
704	20241018	091700	126750	21250	21250	21250	21250	0
705	20241018	091600	126750	21250	21250	21250	21250	0
706	20241018	091500	126750	21250	21250	21250	21250	0
707	20241018	091400	126750	21250	21250	21250	21250	0
708	20241018	091300	126750	21250	21250	21250	21250	0
709	20241018	091200	126750	21250	21250	21250	21250	0
710	20241018	091100	126750	21250	21250	21250	21250	0
711	20241018	091000	126750	21250	21250	21250	21250	0
712	20241018	090900	126750	21250	21000	21250	21000	3
713	20241018	090800	63250	21000	21000	21000	21000	0
714	20241018	090700	63250	21000	21000	21000	21000	1
715	20241018	090600	42250	21250	21250	21250	21250	0
716	20241018	090500	42250	21250	21250	21250	21250	0
717	20241018	090400	42250	21250	21250	21250	21250	0
718	20241018	090300	42250	21250	21250	21250	21250	0
719	20241018	090200	42250	21250	21250	21250	21250	1
720	20241018	090100	21000	21000	21000	21000	21000	1
721	20241018	090000	0	21000	21000	21000	21000	0