KissMeData/382900/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	213100	390121040	15100	15100	15100	15100	383
3	20241018	213000	390121040	15100	15100	15100	15100	0
4	20241018	212900	390121040	15100	15100	15100	15100	0
5	20241018	212800	390121040	15100	15100	15100	15100	0
6	20241018	212700	390121040	15100	15100	15100	15100	0
7	20241018	212600	390121040	15100	15100	15100	15100	0
8	20241018	212500	390121040	15100	15100	15100	15100	0
9	20241018	212400	390121040	15100	15100	15100	15100	0
10	20241018	212300	390121040	15100	15100	15100	15100	0
11	20241018	212200	390121040	15100	15100	15100	15100	0
12	20241018	212100	390121040	15100	15100	15100	15100	0
13	20241018	212000	390121040	15100	15100	15100	15100	0
14	20241018	211900	390121040	15100	15100	15100	15100	0
15	20241018	211800	390121040	15100	15100	15100	15100	0
16	20241018	211700	390121040	15100	15100	15100	15100	0
17	20241018	211600	390121040	15100	15100	15100	15100	0
18	20241018	211500	390121040	15100	15100	15100	15100	0
19	20241018	211400	390121040	15100	15100	15100	15100	0
20	20241018	211300	390121040	15100	15100	15100	15100	0
21	20241018	211200	390121040	15100	15100	15100	15100	0
22	20241018	211100	390121040	15100	15100	15100	15100	0
23	20241018	211000	390121040	15100	15100	15100	15100	0
24	20241018	210900	390121040	15100	15100	15100	15100	0
25	20241018	210800	390121040	15100	15100	15100	15100	0
26	20241018	210700	390121040	15100	15100	15100	15100	0
27	20241018	210600	390121040	15100	15100	15100	15100	0
28	20241018	210500	390121040	15100	15100	15100	15100	0
29	20241018	210400	390121040	15100	15100	15100	15100	0
30	20241018	210300	390121040	15100	15100	15100	15100	0
31	20241018	210200	390121040	15100	15100	15100	15100	0
32	20241018	210100	390121040	15100	15100	15100	15100	383
33	20241018	210000	390121040	15100	15100	15100	15100	0
34	20241018	205900	390121040	15100	15100	15100	15100	0
35	20241018	205800	390121040	15100	15100	15100	15100	0
36	20241018	205700	390121040	15100	15100	15100	15100	0
37	20241018	205600	390121040	15100	15100	15100	15100	0
38	20241018	205500	390121040	15100	15100	15100	15100	0
39	20241018	205400	390121040	15100	15100	15100	15100	0
40	20241018	205300	390121040	15100	15100	15100	15100	0
41	20241018	205200	390121040	15100	15100	15100	15100	0
42	20241018	205100	390121040	15100	15100	15100	15100	0
43	20241018	205000	390121040	15100	15100	15100	15100	0
44	20241018	204900	390121040	15100	15100	15100	15100	0
45	20241018	204800	390121040	15100	15100	15100	15100	0
46	20241018	204700	390121040	15100	15100	15100	15100	0
47	20241018	204600	390121040	15100	15100	15100	15100	0
48	20241018	204500	390121040	15100	15100	15100	15100	0
49	20241018	204400	390121040	15100	15100	15100	15100	0
50	20241018	204300	390121040	15100	15100	15100	15100	0
51	20241018	204200	390121040	15100	15100	15100	15100	0
52	20241018	204100	390121040	15100	15100	15100	15100	0
53	20241018	204000	390121040	15100	15100	15100	15100	0
54	20241018	203900	390121040	15100	15100	15100	15100	0
55	20241018	203800	390121040	15100	15100	15100	15100	0
56	20241018	203700	390121040	15100	15100	15100	15100	0
57	20241018	203600	390121040	15100	15100	15100	15100	0
58	20241018	203500	390121040	15100	15100	15100	15100	0
59	20241018	203400	390121040	15100	15100	15100	15100	0
60	20241018	203300	390121040	15100	15100	15100	15100	0
61	20241018	203200	390121040	15100	15100	15100	15100	0
62	20241018	203100	390121040	15100	15100	15100	15100	383
63	20241018	203000	390121040	15100	15100	15100	15100	0
64	20241018	202900	390121040	15100	15100	15100	15100	0
65	20241018	202800	390121040	15100	15100	15100	15100	0
66	20241018	202700	390121040	15100	15100	15100	15100	0
67	20241018	202600	390121040	15100	15100	15100	15100	0
68	20241018	202500	390121040	15100	15100	15100	15100	0
69	20241018	202400	390121040	15100	15100	15100	15100	0
70	20241018	202300	390121040	15100	15100	15100	15100	0
71	20241018	202200	390121040	15100	15100	15100	15100	0
72	20241018	202100	390121040	15100	15100	15100	15100	0
73	20241018	202000	390121040	15100	15100	15100	15100	0
74	20241018	201900	390121040	15100	15100	15100	15100	0
75	20241018	201800	390121040	15100	15100	15100	15100	0
76	20241018	201700	390121040	15100	15100	15100	15100	0
77	20241018	201600	390121040	15100	15100	15100	15100	0
78	20241018	201500	390121040	15100	15100	15100	15100	0
79	20241018	201400	390121040	15100	15100	15100	15100	0
80	20241018	201300	390121040	15100	15100	15100	15100	0
81	20241018	201200	390121040	15100	15100	15100	15100	0
82	20241018	201100	390121040	15100	15100	15100	15100	0
83	20241018	201000	390121040	15100	15100	15100	15100	0
84	20241018	200900	390121040	15100	15100	15100	15100	0
85	20241018	200800	390121040	15100	15100	15100	15100	0
86	20241018	200700	390121040	15100	15100	15100	15100	0
87	20241018	200600	390121040	15100	15100	15100	15100	0
88	20241018	200500	390121040	15100	15100	15100	15100	0
89	20241018	200400	390121040	15100	15100	15100	15100	0
90	20241018	200300	390121040	15100	15100	15100	15100	0
91	20241018	200200	390121040	15100	15100	15100	15100	0
92	20241018	200100	390121040	15100	15100	15100	15100	383
93	20241018	200000	390121040	15100	15100	15100	15100	0
94	20241018	195900	390121040	15100	15100	15100	15100	0
95	20241018	195800	390121040	15100	15100	15100	15100	0
96	20241018	195700	390121040	15100	15100	15100	15100	0
97	20241018	195600	390121040	15100	15100	15100	15100	0
98	20241018	195500	390121040	15100	15100	15100	15100	0
99	20241018	195400	390121040	15100	15100	15100	15100	0
100	20241018	195300	390121040	15100	15100	15100	15100	0
101	20241018	195200	390121040	15100	15100	15100	15100	0
102	20241018	195100	390121040	15100	15100	15100	15100	0
103	20241018	195000	390121040	15100	15100	15100	15100	0
104	20241018	194900	390121040	15100	15100	15100	15100	0
105	20241018	194800	390121040	15100	15100	15100	15100	0
106	20241018	194700	390121040	15100	15100	15100	15100	0
107	20241018	194600	390121040	15100	15100	15100	15100	0
108	20241018	194500	390121040	15100	15100	15100	15100	0
109	20241018	194400	390121040	15100	15100	15100	15100	0
110	20241018	194300	390121040	15100	15100	15100	15100	0
111	20241018	194200	390121040	15100	15100	15100	15100	0
112	20241018	194100	390121040	15100	15100	15100	15100	0
113	20241018	194000	390121040	15100	15100	15100	15100	0
114	20241018	193900	390121040	15100	15100	15100	15100	0
115	20241018	193800	390121040	15100	15100	15100	15100	0
116	20241018	193700	390121040	15100	15100	15100	15100	0
117	20241018	193600	390121040	15100	15100	15100	15100	0
118	20241018	193500	390121040	15100	15100	15100	15100	0
119	20241018	193400	390121040	15100	15100	15100	15100	0
120	20241018	193300	390121040	15100	15100	15100	15100	0
121	20241018	193200	390121040	15100	15100	15100	15100	0
122	20241018	193100	390121040	15100	15100	15100	15100	383
123	20241018	193000	390121040	15100	15100	15100	15100	0
124	20241018	192900	390121040	15100	15100	15100	15100	0
125	20241018	192800	390121040	15100	15100	15100	15100	0
126	20241018	192700	390121040	15100	15100	15100	15100	0
127	20241018	192600	390121040	15100	15100	15100	15100	0
128	20241018	192500	390121040	15100	15100	15100	15100	0
129	20241018	192400	390121040	15100	15100	15100	15100	0
130	20241018	192300	390121040	15100	15100	15100	15100	0
131	20241018	192200	390121040	15100	15100	15100	15100	0
132	20241018	192100	390121040	15100	15100	15100	15100	0
133	20241018	192000	390121040	15100	15100	15100	15100	0
134	20241018	191900	390121040	15100	15100	15100	15100	0
135	20241018	191800	390121040	15100	15100	15100	15100	0
136	20241018	191700	390121040	15100	15100	15100	15100	0
137	20241018	191600	390121040	15100	15100	15100	15100	0
138	20241018	191500	390121040	15100	15100	15100	15100	0
139	20241018	191400	390121040	15100	15100	15100	15100	0
140	20241018	191300	390121040	15100	15100	15100	15100	0
141	20241018	191200	390121040	15100	15100	15100	15100	0
142	20241018	191100	390121040	15100	15100	15100	15100	0
143	20241018	191000	390121040	15100	15100	15100	15100	0
144	20241018	190900	390121040	15100	15100	15100	15100	0
145	20241018	190800	390121040	15100	15100	15100	15100	0
146	20241018	190700	390121040	15100	15100	15100	15100	0
147	20241018	190600	390121040	15100	15100	15100	15100	0
148	20241018	190500	390121040	15100	15100	15100	15100	0
149	20241018	190400	390121040	15100	15100	15100	15100	0
150	20241018	190300	390121040	15100	15100	15100	15100	0
151	20241018	190200	390121040	15100	15100	15100	15100	0
152	20241018	190100	390121040	15100	15100	15100	15100	383
153	20241018	190000	390121040	15100	15100	15100	15100	0
154	20241018	185900	390121040	15100	15100	15100	15100	0
155	20241018	185800	390121040	15100	15100	15100	15100	0
156	20241018	185700	390121040	15100	15100	15100	15100	0
157	20241018	185600	390121040	15100	15100	15100	15100	0
158	20241018	185500	390121040	15100	15100	15100	15100	0
159	20241018	185400	390121040	15100	15100	15100	15100	0
160	20241018	185300	390121040	15100	15100	15100	15100	0
161	20241018	185200	390121040	15100	15100	15100	15100	0
162	20241018	185100	390121040	15100	15100	15100	15100	0
163	20241018	185000	390121040	15100	15100	15100	15100	0
164	20241018	184900	390121040	15100	15100	15100	15100	0
165	20241018	184800	390121040	15100	15100	15100	15100	0
166	20241018	184700	390121040	15100	15100	15100	15100	0
167	20241018	184600	390121040	15100	15100	15100	15100	0
168	20241018	184500	390121040	15100	15100	15100	15100	0
169	20241018	184400	390121040	15100	15100	15100	15100	0
170	20241018	184300	390121040	15100	15100	15100	15100	0
171	20241018	184200	390121040	15100	15100	15100	15100	0
172	20241018	184100	390121040	15100	15100	15100	15100	0
173	20241018	184000	390121040	15100	15100	15100	15100	0
174	20241018	183900	390121040	15100	15100	15100	15100	0
175	20241018	183800	390121040	15100	15100	15100	15100	0
176	20241018	183700	390121040	15100	15100	15100	15100	0
177	20241018	183600	390121040	15100	15100	15100	15100	0
178	20241018	183500	390121040	15100	15100	15100	15100	0
179	20241018	183400	390121040	15100	15100	15100	15100	0
180	20241018	183300	390121040	15100	15100	15100	15100	0
181	20241018	183200	390121040	15100	15100	15100	15100	0
182	20241018	183100	390121040	15100	15100	15100	15100	383
183	20241018	183000	390121040	15100	15100	15100	15100	0
184	20241018	182900	390121040	15100	15100	15100	15100	0
185	20241018	182800	390121040	15100	15100	15100	15100	0
186	20241018	182700	390121040	15100	15100	15100	15100	0
187	20241018	182600	390121040	15100	15100	15100	15100	0
188	20241018	182500	390121040	15100	15100	15100	15100	0
189	20241018	182400	390121040	15100	15100	15100	15100	0
190	20241018	182300	390121040	15100	15100	15100	15100	0
191	20241018	182200	390121040	15100	15100	15100	15100	0
192	20241018	182100	390121040	15100	15100	15100	15100	0
193	20241018	182000	390121040	15100	15100	15100	15100	0
194	20241018	181900	390121040	15100	15100	15100	15100	0
195	20241018	181800	390121040	15100	15100	15100	15100	0
196	20241018	181700	390121040	15100	15100	15100	15100	0
197	20241018	181600	390121040	15100	15100	15100	15100	0
198	20241018	181500	390121040	15100	15100	15100	15100	0
199	20241018	181400	390121040	15100	15100	15100	15100	0
200	20241018	181300	390121040	15100	15100	15100	15100	0
201	20241018	181200	390121040	15100	15100	15100	15100	0
202	20241018	181100	390121040	15100	15100	15100	15100	0
203	20241018	181000	390121040	15100	15100	15100	15100	0
204	20241018	180900	390121040	15100	15100	15100	15100	0
205	20241018	180800	390121040	15100	15100	15100	15100	0
206	20241018	180700	390121040	15100	15100	15100	15100	0
207	20241018	180600	390121040	15100	15100	15100	15100	0
208	20241018	180500	390121040	15100	15100	15100	15100	0
209	20241018	180400	390121040	15100	15100	15100	15100	0
210	20241018	180300	390121040	15100	15100	15100	15100	0
211	20241018	180200	390121040	15100	15100	15100	15100	0
212	20241018	180100	390121040	15100	15100	15100	15100	383
213	20241018	180000	390121040	15100	15100	15100	15100	0
214	20241018	175900	390121040	15100	15100	15100	15100	0
215	20241018	175800	390121040	15100	15100	15100	15100	0
216	20241018	175700	390121040	15100	15100	15100	15100	0
217	20241018	175600	390121040	15100	15100	15100	15100	0
218	20241018	175500	390121040	15100	15100	15100	15100	0
219	20241018	175400	390121040	15100	15100	15100	15100	0
220	20241018	175300	390121040	15100	15100	15100	15100	0
221	20241018	175200	390121040	15100	15100	15100	15100	0
222	20241018	175100	390121040	15100	15100	15100	15100	0
223	20241018	175000	390121040	15100	15100	15100	15100	0
224	20241018	174900	390121040	15100	15100	15100	15100	0
225	20241018	174800	390121040	15100	15100	15100	15100	0
226	20241018	174700	390121040	15100	15100	15100	15100	0
227	20241018	174600	390121040	15100	15100	15100	15100	0
228	20241018	174500	390121040	15100	15100	15100	15100	0
229	20241018	174400	390121040	15100	15100	15100	15100	0
230	20241018	174300	390121040	15100	15100	15100	15100	0
231	20241018	174200	390121040	15100	15100	15100	15100	0
232	20241018	174100	390121040	15100	15100	15100	15100	0
233	20241018	174000	390121040	15100	15100	15100	15100	0
234	20241018	173900	390121040	15100	15100	15100	15100	0
235	20241018	173800	390121040	15100	15100	15100	15100	0
236	20241018	173700	390121040	15100	15100	15100	15100	0
237	20241018	173600	390121040	15100	15100	15100	15100	0
238	20241018	173500	390121040	15100	15100	15100	15100	0
239	20241018	173400	390121040	15100	15100	15100	15100	0
240	20241018	173300	390121040	15100	15100	15100	15100	0
241	20241018	173200	390121040	15100	15100	15100	15100	0
242	20241018	173100	390121040	15100	15100	15100	15100	383
243	20241018	173000	390121040	15100	15100	15100	15100	0
244	20241018	172900	390121040	15100	15100	15100	15100	0
245	20241018	172800	390121040	15100	15100	15100	15100	0
246	20241018	172700	390121040	15100	15100	15100	15100	0
247	20241018	172600	390121040	15100	15100	15100	15100	0
248	20241018	172500	390121040	15100	15100	15100	15100	0
249	20241018	172400	390121040	15100	15100	15100	15100	0
250	20241018	172300	390121040	15100	15100	15100	15100	0
251	20241018	172200	390121040	15100	15100	15100	15100	0
252	20241018	172100	390121040	15100	15100	15100	15100	0
253	20241018	172000	390121040	15100	15100	15100	15100	0
254	20241018	171900	390121040	15100	15100	15100	15100	0
255	20241018	171800	390121040	15100	15100	15100	15100	0
256	20241018	171700	390121040	15100	15100	15100	15100	0
257	20241018	171600	390121040	15100	15100	15100	15100	0
258	20241018	171500	390121040	15100	15100	15100	15100	0
259	20241018	171400	390121040	15100	15100	15100	15100	0
260	20241018	171300	390121040	15100	15100	15100	15100	0
261	20241018	171200	390121040	15100	15100	15100	15100	0
262	20241018	171100	390121040	15100	15100	15100	15100	0
263	20241018	171000	390121040	15100	15100	15100	15100	0
264	20241018	170900	390121040	15100	15100	15100	15100	0
265	20241018	170800	390121040	15100	15100	15100	15100	0
266	20241018	170700	390121040	15100	15100	15100	15100	0
267	20241018	170600	390121040	15100	15100	15100	15100	0
268	20241018	170500	390121040	15100	15100	15100	15100	0
269	20241018	170400	390121040	15100	15100	15100	15100	0
270	20241018	170300	390121040	15100	15100	15100	15100	0
271	20241018	170200	390121040	15100	15100	15100	15100	0
272	20241018	170100	390121040	15100	15100	15100	15100	383
273	20241018	170000	390121040	15100	15100	15100	15100	0
274	20241018	165900	390121040	15100	15100	15100	15100	0
275	20241018	165800	390121040	15100	15100	15100	15100	0
276	20241018	165700	390121040	15100	15100	15100	15100	0
277	20241018	165600	390121040	15100	15100	15100	15100	0
278	20241018	165500	390121040	15100	15100	15100	15100	0
279	20241018	165400	390121040	15100	15100	15100	15100	0
280	20241018	165300	390121040	15100	15100	15100	15100	0
281	20241018	165200	390121040	15100	15100	15100	15100	0
282	20241018	165100	390121040	15100	15100	15100	15100	0
283	20241018	165000	390121040	15100	15100	15100	15100	0
284	20241018	164900	390121040	15100	15100	15100	15100	0
285	20241018	164800	390121040	15100	15100	15100	15100	0
286	20241018	164700	390121040	15100	15100	15100	15100	0
287	20241018	164600	390121040	15100	15100	15100	15100	0
288	20241018	164500	390121040	15100	15100	15100	15100	0
289	20241018	164400	390121040	15100	15100	15100	15100	0
290	20241018	164300	390121040	15100	15100	15100	15100	0
291	20241018	164200	390121040	15100	15100	15100	15100	0
292	20241018	164100	390121040	15100	15100	15100	15100	0
293	20241018	164000	390121040	15100	15100	15100	15100	0
294	20241018	163900	390121040	15100	15100	15100	15100	0
295	20241018	163800	390121040	15100	15100	15100	15100	0
296	20241018	163700	390121040	15100	15100	15100	15100	0
297	20241018	163600	390121040	15100	15100	15100	15100	0
298	20241018	163500	390121040	15100	15100	15100	15100	0
299	20241018	163400	390121040	15100	15100	15100	15100	0
300	20241018	163300	390121040	15100	15100	15100	15100	0
301	20241018	163200	390121040	15100	15100	15100	15100	0
302	20241018	163100	390121040	15100	15100	15100	15100	383
303	20241018	163000	390121040	15100	15100	15100	15100	0
304	20241018	162900	390121040	15100	15100	15100	15100	0
305	20241018	162800	390121040	15100	15100	15100	15100	0
306	20241018	162700	390121040	15100	15100	15100	15100	0
307	20241018	162600	390121040	15100	15100	15100	15100	0
308	20241018	162500	390121040	15100	15100	15100	15100	0
309	20241018	162400	390121040	15100	15100	15100	15100	0
310	20241018	162300	390121040	15100	15100	15100	15100	0
311	20241018	162200	390121040	15100	15100	15100	15100	0
312	20241018	162100	390121040	15100	15100	15100	15100	0
313	20241018	162000	390121040	15100	15100	15100	15100	0
314	20241018	161900	390121040	15100	15100	15100	15100	0
315	20241018	161800	390121040	15100	15100	15100	15100	0
316	20241018	161700	390121040	15100	15100	15100	15100	0
317	20241018	161600	390121040	15100	15100	15100	15100	0
318	20241018	161500	390121040	15100	15100	15100	15100	0
319	20241018	161400	390121040	15100	15100	15100	15100	0
320	20241018	161300	390121040	15100	15100	15100	15100	0
321	20241018	161200	390121040	15100	15100	15100	15100	0
322	20241018	161100	390121040	15100	15100	15100	15100	0
323	20241018	161000	390121040	15100	15100	15100	15100	0
324	20241018	160900	390121040	15100	15100	15100	15100	0
325	20241018	160800	390121040	15100	15100	15100	15100	0
326	20241018	160700	390121040	15100	15100	15100	15100	0
327	20241018	160600	390121040	15100	15100	15100	15100	0
328	20241018	160500	390121040	15100	15100	15100	15100	0
329	20241018	160400	390121040	15100	15100	15100	15100	0
330	20241018	160300	390121040	15100	15100	15100	15100	0
331	20241018	160200	390121040	15100	15100	15100	15100	0
332	20241018	160100	390121040	15100	15100	15100	15100	383
333	20241018	160000	390121040	15100	15100	15100	15100	0
334	20241018	155900	390121040	15100	15100	15100	15100	0
335	20241018	155800	390121040	15100	15100	15100	15100	0
336	20241018	155700	390121040	15100	15100	15100	15100	0
337	20241018	155600	390121040	15100	15100	15100	15100	0
338	20241018	155500	390121040	15100	15100	15100	15100	0
339	20241018	155400	390121040	15100	15100	15100	15100	0
340	20241018	155300	390121040	15100	15100	15100	15100	0
341	20241018	155200	390121040	15100	15100	15100	15100	0
342	20241018	155100	390121040	15100	15100	15100	15100	0
343	20241018	155000	390121040	15100	15100	15100	15100	0
344	20241018	154900	390121040	15100	15100	15100	15100	0
345	20241018	154800	390121040	15100	15100	15100	15100	0
346	20241018	154700	390121040	15100	15100	15100	15100	0
347	20241018	154600	390121040	15100	15100	15100	15100	0
348	20241018	154500	390121040	15100	15100	15100	15100	0
349	20241018	154400	390121040	15100	15100	15100	15100	0
350	20241018	154300	390121040	15100	15100	15100	15100	0
351	20241018	154200	390121040	15100	15100	15100	15100	0
352	20241018	154100	390121040	15100	15100	15100	15100	0
353	20241018	154000	390121040	15100	15100	15100	15100	0
354	20241018	153900	390121040	15100	15100	15100	15100	0
355	20241018	153800	390121040	15100	15100	15100	15100	0
356	20241018	153700	390121040	15100	15100	15100	15100	0
357	20241018	153600	390121040	15100	15100	15100	15100	0
358	20241018	153500	390121040	15100	15100	15100	15100	0
359	20241018	153400	390121040	15100	15100	15100	15100	0
360	20241018	153300	390121040	15100	15100	15100	15100	0
361	20241018	153200	390121040	15100	15100	15100	15100	0
362	20241018	153100	390121040	15100	15100	15100	15100	383
363	20241018	153000	390121040	15100	15100	15100	15100	383
364	20241018	152900	384337740	15100	15100	15100	15100	0
365	20241018	152800	384337740	15100	15100	15100	15100	0
366	20241018	152700	384337740	15100	15100	15100	15100	0
367	20241018	152600	384337740	15100	15100	15100	15100	0
368	20241018	152500	384337740	15100	15100	15100	15100	0
369	20241018	152400	384337740	15100	15100	15100	15100	0
370	20241018	152300	384337740	15100	15100	15100	15100	0
371	20241018	152200	384337740	15100	15100	15100	15100	0
372	20241018	152100	384337740	15100	15100	15100	15100	0
373	20241018	152000	384337740	15100	15100	15100	15100	0
374	20241018	151900	384337740	15100	15100	15100	15100	13
375	20241018	151800	384141440	15190	15190	15190	15190	0
376	20241018	151700	384141440	15190	14990	15190	14990	398
377	20241018	151600	378147190	15020	15020	15020	15020	0
378	20241018	151500	378147190	15020	15020	15020	15020	0
379	20241018	151400	378147190	15020	15020	15020	15020	0
380	20241018	151300	378147190	15020	15020	15020	15020	0
381	20241018	151200	378147190	15020	15020	15020	15020	0
382	20241018	151100	378147190	15020	15020	15020	15020	2
383	20241018	151000	378117150	14980	14980	14980	14980	0
384	20241018	150900	378117150	14980	14980	14980	14980	2
385	20241018	150800	378087190	14980	15000	15000	14980	436
386	20241018	150700	371555320	15020	15020	15020	15020	5
387	20241018	150600	371480220	15020	15020	15020	15020	0
388	20241018	150500	371480220	15020	15020	15020	15020	0
389	20241018	150400	371480220	15020	15020	15020	15020	0
390	20241018	150300	371480220	15020	15020	15020	15020	1
391	20241018	150200	371465200	15000	15000	15000	15000	6
392	20241018	150100	371375200	14990	15000	15000	14980	4025
393	20241018	150000	311037970	15000	15000	15000	15000	0
394	20241018	145900	311037970	15000	15000	15000	15000	0
395	20241018	145800	311037970	15000	15000	15000	15000	0
396	20241018	145700	311037970	15000	15000	15000	15000	40
397	20241018	145600	310437970	15000	15000	15000	15000	10
398	20241018	145500	310287970	15040	15040	15040	15040	0
399	20241018	145400	310287970	15040	15040	15040	15040	0
400	20241018	145300	310287970	15040	15040	15040	15040	10
401	20241018	145200	310137570	15040	15040	15040	15040	0
402	20241018	145100	310137570	15040	15040	15040	15040	0
403	20241018	145000	310137570	15040	15040	15040	15040	0
404	20241018	144900	310137570	15040	15030	15040	15030	6
405	20241018	144800	310047380	14990	15000	15000	14990	133
406	20241018	144700	308053700	14990	14990	14990	14990	0
407	20241018	144600	308053700	14990	14990	14990	14990	0
408	20241018	144500	308053700	14990	14990	14990	14990	0
409	20241018	144400	308053700	14990	14990	14990	14990	0
410	20241018	144300	308053700	14990	14990	14990	14990	274
411	20241018	144200	303946440	15000	15000	15000	15000	0
412	20241018	144100	303946440	15000	15000	15000	15000	0
413	20241018	144000	303946440	15000	15000	15000	15000	0
414	20241018	143900	303946440	15000	15000	15000	15000	0
415	20241018	143800	303946440	15000	15000	15000	15000	20
416	20241018	143700	303646440	15000	15000	15000	15000	18
417	20241018	143600	303376440	14990	14990	14990	14990	0
418	20241018	143500	303376440	14990	14990	14990	14990	0
419	20241018	143400	303376440	14990	14990	14990	14990	0
420	20241018	143300	303376440	14990	14990	14990	14990	0
421	20241018	143200	303376440	14990	14990	14990	14990	0
422	20241018	143100	303376440	14990	14990	14990	14990	0
423	20241018	143000	303376440	14990	14990	14990	14990	0
424	20241018	142900	303376440	14990	14990	14990	14990	62
425	20241018	142800	302447060	14990	14990	14990	14990	0
426	20241018	142700	302447060	14990	14990	14990	14990	0
427	20241018	142600	302447060	14990	14990	14990	14990	0
428	20241018	142500	302447060	14990	14990	14990	14990	0
429	20241018	142400	302447060	14990	15010	15010	14990	282
430	20241018	142300	298218720	15040	15040	15040	15040	0
431	20241018	142200	298218720	15040	15040	15040	15040	1
432	20241018	142100	298203680	15010	15010	15010	15010	0
433	20241018	142000	298203680	15010	15010	15010	15010	0
434	20241018	141900	298203680	15010	15010	15010	15010	0
435	20241018	141800	298203680	15010	15010	15010	15010	5
436	20241018	141700	298128630	15030	15030	15030	15030	10
437	20241018	141600	297978330	15040	15040	15040	15040	0
438	20241018	141500	297978330	15040	15040	15040	15040	0
439	20241018	141400	297978330	15040	15030	15040	15030	62
440	20241018	141300	297046390	15030	15030	15030	15030	0
441	20241018	141200	297046390	15030	15010	15030	15010	62
442	20241018	141100	296115270	14990	14990	14990	14990	20
443	20241018	141000	295815470	14990	14990	14990	14990	0
444	20241018	140900	295815470	14990	14990	14990	14990	7
445	20241018	140800	295710540	14990	14990	14990	14990	0
446	20241018	140700	295710540	14990	14990	14990	14990	0
447	20241018	140600	295710540	14990	14990	14990	14990	0
448	20241018	140500	295710540	14990	14990	14990	14990	15
449	20241018	140400	295485690	15010	15010	15010	14970	292
450	20241018	140300	291110660	15010	15010	15010	15010	0
451	20241018	140200	291110660	15010	15010	15010	15010	0
452	20241018	140100	291110660	15010	15010	15010	15010	0
453	20241018	140000	291110660	15010	15010	15020	15010	6
454	20241018	135900	291020590	15010	15010	15010	15010	0
455	20241018	135800	291020590	15010	15010	15010	15010	6
456	20241018	135700	290930530	15000	15000	15000	15000	0
457	20241018	135600	290930530	15000	15000	15000	15000	0
458	20241018	135500	290930530	15000	15000	15000	15000	2
459	20241018	135400	290900530	15000	15000	15000	15000	0
460	20241018	135300	290900530	15000	15000	15000	15000	0
461	20241018	135200	290900530	15000	15000	15000	15000	0
462	20241018	135100	290900530	15000	15000	15000	15000	0
463	20241018	135000	290900530	15000	15000	15000	15000	4
464	20241018	134900	290840530	15000	15000	15000	15000	0
465	20241018	134800	290840530	15000	15000	15000	15000	0
466	20241018	134700	290840530	15000	15000	15000	15000	1
467	20241018	134600	290825530	14950	14950	14950	14950	0
468	20241018	134500	290825530	14950	14980	14980	14950	1047
469	20241018	134400	275156340	14980	14980	14980	14980	0
470	20241018	134300	275156340	14980	14980	14980	14980	0
471	20241018	134200	275156340	14980	14980	14980	14980	0
472	20241018	134100	275156340	14980	14980	14980	14980	0
473	20241018	134000	275156340	14980	14980	14980	14980	1
474	20241018	133900	275141360	14980	14980	14980	14980	457
475	20241018	133800	268295500	14980	14990	14990	14980	10
476	20241018	133700	268145690	15000	15000	15000	15000	30
477	20241018	133600	267695690	15000	15000	15000	15000	0
478	20241018	133500	267695690	15000	15000	15000	15000	1
479	20241018	133400	267680690	14980	14980	14980	14980	0
480	20241018	133300	267680690	14980	14980	14980	14980	0
481	20241018	133200	267680690	14980	14980	14980	14980	0
482	20241018	133100	267680690	14980	14980	14980	14980	0
483	20241018	133000	267680690	14980	14980	14980	14980	0
484	20241018	132900	267680690	14980	14980	14980	14980	0
485	20241018	132800	267680690	14980	14980	14980	14980	0
486	20241018	132700	267680690	14980	14990	14990	14980	40
487	20241018	132600	267081270	14990	14990	14990	14990	100
488	20241018	132500	265582270	15010	15010	15010	15010	0
489	20241018	132400	265582270	15010	15010	15010	15010	0
490	20241018	132300	265582270	15010	15010	15010	15010	0
491	20241018	132200	265582270	15010	15010	15010	15010	1
492	20241018	132100	265567260	14990	14990	14990	14990	0
493	20241018	132000	265567260	14990	14990	14990	14990	0
494	20241018	131900	265567260	14990	14990	14990	14990	0
495	20241018	131800	265567260	14990	14990	14990	14990	0
496	20241018	131700	265567260	14990	14990	14990	14990	0
497	20241018	131600	265567260	14990	14990	14990	14990	0
498	20241018	131500	265567260	14990	15010	15010	14990	36
499	20241018	131400	265027310	15000	15000	15000	15000	17
500	20241018	131300	264772310	14980	14980	14980	14980	23
501	20241018	131200	264427770	14970	14970	14970	14970	0
502	20241018	131100	264427770	14970	14970	14970	14970	0
503	20241018	131000	264427770	14970	14970	14970	14970	0
504	20241018	130900	264427770	14970	14970	14970	14970	150
505	20241018	130800	262182270	14970	14970	14970	14970	0
506	20241018	130700	262182270	14970	14970	14970	14970	0
507	20241018	130600	262182270	14970	14970	14970	14970	0
508	20241018	130500	262182270	14970	14970	14970	14970	0
509	20241018	130400	262182270	14970	14970	14970	14970	0
510	20241018	130300	262182270	14970	14970	14970	14970	70
511	20241018	130200	261134370	14970	14970	14970	14970	11
512	20241018	130100	260969700	14970	14970	14970	14970	56
513	20241018	130000	260131380	14970	14970	14970	14970	1
514	20241018	125900	260116410	14970	14960	14970	14960	656
515	20241018	125800	250296280	14970	14970	14970	14970	62
516	20241018	125700	249368140	14970	14970	14970	14970	1
517	20241018	125600	249353170	15000	15000	15000	15000	0
518	20241018	125500	249353170	15000	15000	15000	15000	6
519	20241018	125400	249263170	15000	15000	15000	15000	114
520	20241018	125300	247553170	15030	15030	15030	15030	0
521	20241018	125200	247553170	15030	15030	15030	15030	0
522	20241018	125100	247553170	15030	15030	15030	15030	0
523	20241018	125000	247553170	15030	14970	15030	14960	301
524	20241018	124900	243049710	14970	14980	14980	14970	137
525	20241018	124800	240998410	14970	14970	14970	14970	0
526	20241018	124700	240998410	14970	14970	14970	14970	0
527	20241018	124600	240998410	14970	14970	14970	14970	0
528	20241018	124500	240998410	14970	14970	14970	14970	0
529	20241018	124400	240998410	14970	14970	14970	14970	0
530	20241018	124300	240998410	14970	14970	14970	14970	0
531	20241018	124200	240998410	14970	14970	14970	14970	35
532	20241018	124100	240474460	14970	14970	14970	14970	0
533	20241018	124000	240474460	14970	14970	14970	14970	6
534	20241018	123900	240384640	14970	14970	14970	14970	1
535	20241018	123800	240369670	14980	14980	14980	14980	0
536	20241018	123700	240369670	14980	15020	15020	14980	8
537	20241018	123600	240249610	15050	15050	15050	15050	0
538	20241018	123500	240249610	15050	15050	15050	15050	2
539	20241018	123400	240219510	15050	15050	15050	15050	0
540	20241018	123300	240219510	15050	15050	15050	15050	0
541	20241018	123200	240219510	15050	15050	15050	15050	0
542	20241018	123100	240219510	15050	15050	15050	15050	100
543	20241018	123000	238714510	15020	15020	15020	15020	60
544	20241018	122900	237813310	15020	15020	15020	15020	0
545	20241018	122800	237813310	15020	15020	15020	15020	29
546	20241018	122700	237377730	15050	15050	15050	15050	0
547	20241018	122600	237377730	15050	15050	15050	15050	2
548	20241018	122500	237347630	15020	15020	15020	15020	0
549	20241018	122400	237347630	15020	15020	15020	15020	20
550	20241018	122300	237047230	15020	15020	15020	15020	35
551	20241018	122200	236521530	15020	15020	15020	15020	0
552	20241018	122100	236521530	15020	15020	15020	15020	16
553	20241018	122000	236281210	15010	15010	15010	15010	150
554	20241018	121900	234029710	15010	14980	15010	14980	50
555	20241018	121800	233280210	14950	14950	14950	14950	0
556	20241018	121700	233280210	14950	14950	14950	14950	0
557	20241018	121600	233280210	14950	14950	14950	14950	501
558	20241018	121500	225790260	14940	14950	14950	14940	549
559	20241018	121400	217585590	14950	14950	14950	14950	0
560	20241018	121300	217585590	14950	14980	14980	14950	746
561	20241018	121200	206424410	15000	15000	15000	15000	2
562	20241018	121100	206394410	15000	15000	15000	15000	0
563	20241018	121000	206394410	15000	15000	15000	15000	1
564	20241018	120900	206379410	14970	14970	14970	14970	0
565	20241018	120800	206379410	14970	14970	14970	14970	0
566	20241018	120700	206379410	14970	14970	14970	14970	0
567	20241018	120600	206379410	14970	14970	14970	14970	20
568	20241018	120500	206080010	14970	14970	14970	14970	0
569	20241018	120400	206080010	14970	14970	14970	14970	110
570	20241018	120300	204433310	14970	14970	14970	14970	0
571	20241018	120200	204433310	14970	14980	14980	14970	149
572	20241018	120100	202202740	15000	15000	15000	15000	0
573	20241018	120000	202202740	15000	15000	15000	15000	0
574	20241018	115900	202202740	15000	15000	15000	15000	2
575	20241018	115800	202172740	14970	14970	14970	14970	0
576	20241018	115700	202172740	14970	14970	14970	14970	0
577	20241018	115600	202172740	14970	14970	14970	14970	0
578	20241018	115500	202172740	14970	14970	14970	14970	0
579	20241018	115400	202172740	14970	14970	14970	14970	0
580	20241018	115300	202172740	14970	14970	14970	14970	0
581	20241018	115200	202172740	14970	14970	14970	14970	0
582	20241018	115100	202172740	14970	14970	14970	14970	0
583	20241018	115000	202172740	14970	14970	14970	14970	54
584	20241018	114900	201364360	14970	14970	14970	14970	50
585	20241018	114800	200615860	14970	14970	14970	14970	0
586	20241018	114700	200615860	14970	14970	14970	14970	0
587	20241018	114600	200615860	14970	14970	14970	14970	0
588	20241018	114500	200615860	14970	14970	14970	14970	0
589	20241018	114400	200615860	14970	14970	14970	14970	0
590	20241018	114300	200615860	14970	14970	14970	14970	50
591	20241018	114200	199867360	14960	14960	14960	14960	0
592	20241018	114100	199867360	14960	14960	14960	14960	0
593	20241018	114000	199867360	14960	14960	14960	14960	0
594	20241018	113900	199867360	14960	14960	14960	14960	0
595	20241018	113800	199867360	14960	14960	14960	14960	0
596	20241018	113700	199867360	14960	14960	14960	14960	0
597	20241018	113600	199867360	14960	14990	14990	14960	160
598	20241018	113500	197472390	15000	15000	15000	15000	51
599	20241018	113400	196707390	15000	15000	15000	15000	40
600	20241018	113300	196107390	15000	15000	15000	15000	20
601	20241018	113200	195807390	15000	15000	15000	15000	21
602	20241018	113100	195492390	15000	15000	15000	15000	100
603	20241018	113000	193992390	15030	15030	15030	15030	0
604	20241018	112900	193992390	15030	15030	15030	15030	0
605	20241018	112800	193992390	15030	15030	15030	15030	27
606	20241018	112700	193586580	15020	15020	15020	15020	72
607	20241018	112600	192505140	15020	15020	15020	15020	98
608	20241018	112500	191033180	15020	15020	15020	15020	0
609	20241018	112400	191033180	15020	15020	15020	15020	4
610	20241018	112300	190973100	15020	15020	15020	15020	0
611	20241018	112200	190973100	15020	15020	15020	15020	0
612	20241018	112100	190973100	15020	15020	15020	15020	250
613	20241018	112000	187218100	15010	15010	15010	15010	125
614	20241018	111900	185341850	14960	14960	14960	14960	0
615	20241018	111800	185341850	14960	14960	14960	14960	339
616	20241018	111700	180270410	14970	14980	14980	14970	188
617	20241018	111600	177455910	14980	14980	14980	14980	0
618	20241018	111500	177455910	14980	15030	15030	14980	1357
619	20241018	111400	157103760	15030	15030	15030	15030	0
620	20241018	111300	157103760	15030	15030	15030	15030	0
621	20241018	111200	157103760	15030	15030	15030	15030	0
622	20241018	111100	157103760	15030	15030	15030	15030	0
623	20241018	111000	157103760	15030	15030	15030	15030	0
624	20241018	110900	157103760	15030	15030	15030	15030	49
625	20241018	110800	156367290	15030	15030	15030	15030	52
626	20241018	110700	155585730	15030	15030	15030	15030	0
627	20241018	110600	155585730	15030	15030	15030	15030	42
628	20241018	110500	154954470	15020	15020	15020	15020	0
629	20241018	110400	154954470	15020	15020	15020	15020	0
630	20241018	110300	154954470	15020	15020	15020	15020	0
631	20241018	110200	154954470	15020	15020	15020	15020	0
632	20241018	110100	154954470	15020	15020	15020	15020	0
633	20241018	110000	154954470	15020	15020	15020	15020	0
634	20241018	105900	154954470	15020	15020	15020	15020	0
635	20241018	105800	154954470	15020	15020	15020	15020	1
636	20241018	105700	154939450	15030	15040	15040	15030	402
637	20241018	105600	148896620	15090	15090	15090	15090	0
638	20241018	105500	148896620	15090	15090	15090	15090	0
639	20241018	105400	148896620	15090	15090	15090	15090	0
640	20241018	105300	148896620	15090	15090	15090	15090	21
641	20241018	105200	148579730	15050	15050	15050	15050	632
642	20241018	105100	139068130	15050	15050	15050	15050	0
643	20241018	105000	139068130	15050	15050	15050	15050	0
644	20241018	104900	139068130	15050	15050	15050	15050	0
645	20241018	104800	139068130	15050	15050	15050	15050	0
646	20241018	104700	139068130	15050	15050	15050	15050	0
647	20241018	104600	139068130	15050	15050	15050	15050	1
648	20241018	104500	139053080	15040	15040	15040	15040	0
649	20241018	104400	139053080	15040	15040	15040	15040	0
650	20241018	104300	139053080	15040	15040	15040	15040	0
651	20241018	104200	139053080	15040	15040	15040	15040	100
652	20241018	104100	137549080	15030	15030	15030	15030	0
653	20241018	104000	137549080	15030	15030	15030	15030	0
654	20241018	103900	137549080	15030	15040	15040	15030	50
655	20241018	103800	136797480	15030	15030	15030	15030	100
656	20241018	103700	135294480	15030	15030	15030	15030	2
657	20241018	103600	135264420	15030	15050	15050	15030	196
658	20241018	103500	132315930	15090	15090	15090	15090	0
659	20241018	103400	132315930	15090	15090	15090	15090	0
660	20241018	103300	132315930	15090	15090	15090	15090	1
661	20241018	103200	132300840	15100	15100	15100	15100	0
662	20241018	103100	132300840	15100	15100	15100	15100	0
663	20241018	103000	132300840	15100	15100	15100	15100	4
664	20241018	102900	132240440	15050	15050	15050	15050	0
665	20241018	102800	132240440	15050	15050	15050	15050	0
666	20241018	102700	132240440	15050	15050	15050	15050	31
667	20241018	102600	131773890	15050	15050	15050	15050	70
668	20241018	102500	130720390	15050	15050	15050	15050	0
669	20241018	102400	130720390	15050	15060	15060	15050	100
670	20241018	102300	129215380	15090	15090	15090	15090	1
671	20241018	102200	129200290	15070	15070	15070	15070	0
672	20241018	102100	129200290	15070	15070	15070	15070	0
673	20241018	102000	129200290	15070	15070	15070	15070	0
674	20241018	101900	129200290	15070	15070	15070	15070	0
675	20241018	101800	129200290	15070	15070	15070	15070	1
676	20241018	101700	129185220	15070	15070	15070	15070	0
677	20241018	101600	129185220	15070	15070	15070	15070	0
678	20241018	101500	129185220	15070	15070	15070	15070	0
679	20241018	101400	129185220	15070	15070	15070	15070	0
680	20241018	101300	129185220	15070	15070	15070	15070	0
681	20241018	101200	129185220	15070	15070	15070	15070	0
682	20241018	101100	129185220	15070	15070	15070	15070	0
683	20241018	101000	129185220	15070	15070	15070	15070	37
684	20241018	100900	128627630	15070	15100	15100	15070	211
685	20241018	100800	125442020	15100	15100	15100	15100	0
686	20241018	100700	125442020	15100	15100	15100	15100	0
687	20241018	100600	125442020	15100	15080	15100	15080	2
688	20241018	100500	125411840	15100	15100	15100	15080	59
689	20241018	100400	124521020	15100	15100	15100	15100	21
690	20241018	100300	124203920	15080	15100	15100	15080	53
691	20241018	100200	123404660	15110	15110	15110	15110	0
692	20241018	100100	123404660	15110	15110	15110	15110	0
693	20241018	100000	123404660	15110	15110	15110	15110	32
694	20241018	095900	122921140	15110	15090	15110	15090	15
695	20241018	095800	122694690	15090	15090	15090	15090	8
696	20241018	095700	122573970	15090	15090	15090	15090	18
697	20241018	095600	122302350	15020	15020	15020	15020	1
698	20241018	095500	122287330	15020	15020	15020	15020	1
699	20241018	095400	122272310	15060	15060	15060	15060	100
700	20241018	095300	120766310	15090	15090	15090	15090	6
701	20241018	095200	120675770	15060	15060	15060	15060	212
702	20241018	095100	117483050	15010	15010	15010	15010	0
703	20241018	095000	117483050	15010	15010	15010	15010	0
704	20241018	094900	117483050	15010	15010	15010	15010	0
705	20241018	094800	117483050	15010	15000	15010	15000	66
706	20241018	094700	116492770	15010	15010	15010	15010	2
707	20241018	094600	116462750	15000	15000	15000	15000	437
708	20241018	094500	109907750	15010	15010	15010	15010	161
709	20241018	094400	107491140	15000	15060	15060	15000	21
710	20241018	094300	107175890	15010	15050	15050	15010	144
711	20241018	094200	105013830	15050	15050	15050	15050	12
712	20241018	094100	104833230	15050	15020	15050	15020	2
713	20241018	094000	104803160	15020	15020	15020	15020	28
714	20241018	093900	104382600	15030	15030	15030	15030	4
715	20241018	093800	104322480	15000	15000	15000	15000	3
716	20241018	093700	104277480	15000	15000	15000	15000	100
717	20241018	093600	102777480	15000	15000	15000	15000	0
718	20241018	093500	102777480	15000	15000	15000	15000	9
719	20241018	093400	102642480	15000	15010	15010	15000	52
720	20241018	093300	101862320	14960	15000	15000	14960	118
721	20241018	093200	100094700	15000	14980	15000	14980	89
722	20241018	093100	98759720	14970	15030	15040	14960	887
723	20241018	093000	85462940	15040	15100	15100	15040	259
724	20241018	092900	81560280	15100	15100	15100	15100	21
725	20241018	092800	81243180	15100	15100	15100	15100	0
726	20241018	092700	81243180	15100	15100	15100	15100	5
727	20241018	092600	81167680	15100	15100	15100	15100	0
728	20241018	092500	81167680	15100	15110	15110	15100	96
729	20241018	092400	79717930	15110	15110	15110	15110	261
730	20241018	092300	75774220	15110	15110	15110	15110	30
731	20241018	092200	75320920	15120	15140	15140	15120	190
732	20241018	092100	72446720	15140	15220	15220	15140	684
733	20241018	092000	62059040	15260	15270	15270	15260	3
734	20241018	091900	62013250	15270	15270	15270	15270	55
735	20241018	091800	61173400	15350	15290	15350	15290	14
736	20241018	091700	60958740	15350	15350	15350	15350	301
737	20241018	091600	56338390	15420	15420	15420	15420	1
738	20241018	091500	56322970	15430	15430	15430	15430	0
739	20241018	091400	56322970	15430	15410	15430	15410	65
740	20241018	091300	55320320	15260	15300	15300	15260	36
741	20241018	091200	54770720	15310	15320	15320	15310	146
742	20241018	091100	52535400	15400	15400	15400	15400	10
743	20241018	091000	52381400	15400	15390	15400	15390	100
744	20241018	090900	50841500	15400	15370	15400	15360	119
745	20241018	090800	49012010	15370	15370	15370	15370	44
746	20241018	090700	48335730	15370	15400	15400	15370	204
747	20241018	090600	45199130	15400	15430	15430	15400	61
748	20241018	090500	44259640	15430	15410	15440	15400	399
749	20241018	090400	38113130	15400	15350	15410	15350	1284
750	20241018	090300	18363960	15370	15300	15370	15300	637
751	20241018	090200	8612570	15300	15190	15300	15190	309
752	20241018	090100	3906300	15190	15190	15190	15190	0
753	20241018	090000	3906300	15190	15200	15200	15190	257