KissMeData/120240/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201900	115286680	14100	14100	14100	14100	150
3	20241018	201800	115286680	14100	14100	14100	14100	0
4	20241018	201700	115286680	14100	14100	14100	14100	0
5	20241018	201600	115286680	14100	14100	14100	14100	0
6	20241018	201500	115286680	14100	14100	14100	14100	0
7	20241018	201400	115286680	14100	14100	14100	14100	0
8	20241018	201300	115286680	14100	14100	14100	14100	0
9	20241018	201200	115286680	14100	14100	14100	14100	0
10	20241018	201100	115286680	14100	14100	14100	14100	0
11	20241018	201000	115286680	14100	14100	14100	14100	0
12	20241018	200900	115286680	14100	14100	14100	14100	0
13	20241018	200800	115286680	14100	14100	14100	14100	0
14	20241018	200700	115286680	14100	14100	14100	14100	0
15	20241018	200600	115286680	14100	14100	14100	14100	0
16	20241018	200500	115286680	14100	14100	14100	14100	0
17	20241018	200400	115286680	14100	14100	14100	14100	0
18	20241018	200300	115286680	14100	14100	14100	14100	0
19	20241018	200200	115286680	14100	14100	14100	14100	0
20	20241018	200100	115286680	14100	14100	14100	14100	0
21	20241018	200000	115286680	14100	14100	14100	14100	0
22	20241018	195900	115286680	14100	14100	14100	14100	0
23	20241018	195800	115286680	14100	14100	14100	14100	0
24	20241018	195700	115286680	14100	14100	14100	14100	0
25	20241018	195600	115286680	14100	14100	14100	14100	0
26	20241018	195500	115286680	14100	14100	14100	14100	0
27	20241018	195400	115286680	14100	14100	14100	14100	0
28	20241018	195300	115286680	14100	14100	14100	14100	0
29	20241018	195200	115286680	14100	14100	14100	14100	0
30	20241018	195100	115286680	14100	14100	14100	14100	0
31	20241018	195000	115286680	14100	14100	14100	14100	0
32	20241018	194900	115286680	14100	14100	14100	14100	150
33	20241018	194800	115286680	14100	14100	14100	14100	0
34	20241018	194700	115286680	14100	14100	14100	14100	0
35	20241018	194600	115286680	14100	14100	14100	14100	0
36	20241018	194500	115286680	14100	14100	14100	14100	0
37	20241018	194400	115286680	14100	14100	14100	14100	0
38	20241018	194300	115286680	14100	14100	14100	14100	0
39	20241018	194200	115286680	14100	14100	14100	14100	0
40	20241018	194100	115286680	14100	14100	14100	14100	0
41	20241018	194000	115286680	14100	14100	14100	14100	0
42	20241018	193900	115286680	14100	14100	14100	14100	0
43	20241018	193800	115286680	14100	14100	14100	14100	0
44	20241018	193700	115286680	14100	14100	14100	14100	0
45	20241018	193600	115286680	14100	14100	14100	14100	0
46	20241018	193500	115286680	14100	14100	14100	14100	0
47	20241018	193400	115286680	14100	14100	14100	14100	0
48	20241018	193300	115286680	14100	14100	14100	14100	0
49	20241018	193200	115286680	14100	14100	14100	14100	0
50	20241018	193100	115286680	14100	14100	14100	14100	0
51	20241018	193000	115286680	14100	14100	14100	14100	0
52	20241018	192900	115286680	14100	14100	14100	14100	0
53	20241018	192800	115286680	14100	14100	14100	14100	0
54	20241018	192700	115286680	14100	14100	14100	14100	0
55	20241018	192600	115286680	14100	14100	14100	14100	0
56	20241018	192500	115286680	14100	14100	14100	14100	0
57	20241018	192400	115286680	14100	14100	14100	14100	0
58	20241018	192300	115286680	14100	14100	14100	14100	0
59	20241018	192200	115286680	14100	14100	14100	14100	0
60	20241018	192100	115286680	14100	14100	14100	14100	0
61	20241018	192000	115286680	14100	14100	14100	14100	0
62	20241018	191900	115286680	14100	14100	14100	14100	150
63	20241018	191800	115286680	14100	14100	14100	14100	0
64	20241018	191700	115286680	14100	14100	14100	14100	0
65	20241018	191600	115286680	14100	14100	14100	14100	0
66	20241018	191500	115286680	14100	14100	14100	14100	0
67	20241018	191400	115286680	14100	14100	14100	14100	0
68	20241018	191300	115286680	14100	14100	14100	14100	0
69	20241018	191200	115286680	14100	14100	14100	14100	0
70	20241018	191100	115286680	14100	14100	14100	14100	0
71	20241018	191000	115286680	14100	14100	14100	14100	0
72	20241018	190900	115286680	14100	14100	14100	14100	0
73	20241018	190800	115286680	14100	14100	14100	14100	0
74	20241018	190700	115286680	14100	14100	14100	14100	0
75	20241018	190600	115286680	14100	14100	14100	14100	0
76	20241018	190500	115286680	14100	14100	14100	14100	0
77	20241018	190400	115286680	14100	14100	14100	14100	0
78	20241018	190300	115286680	14100	14100	14100	14100	0
79	20241018	190200	115286680	14100	14100	14100	14100	0
80	20241018	190100	115286680	14100	14100	14100	14100	0
81	20241018	190000	115286680	14100	14100	14100	14100	0
82	20241018	185900	115286680	14100	14100	14100	14100	0
83	20241018	185800	115286680	14100	14100	14100	14100	0
84	20241018	185700	115286680	14100	14100	14100	14100	0
85	20241018	185600	115286680	14100	14100	14100	14100	0
86	20241018	185500	115286680	14100	14100	14100	14100	0
87	20241018	185400	115286680	14100	14100	14100	14100	0
88	20241018	185300	115286680	14100	14100	14100	14100	0
89	20241018	185200	115286680	14100	14100	14100	14100	0
90	20241018	185100	115286680	14100	14100	14100	14100	0
91	20241018	185000	115286680	14100	14100	14100	14100	0
92	20241018	184900	115286680	14100	14100	14100	14100	150
93	20241018	184800	115286680	14100	14100	14100	14100	0
94	20241018	184700	115286680	14100	14100	14100	14100	0
95	20241018	184600	115286680	14100	14100	14100	14100	0
96	20241018	184500	115286680	14100	14100	14100	14100	0
97	20241018	184400	115286680	14100	14100	14100	14100	0
98	20241018	184300	115286680	14100	14100	14100	14100	0
99	20241018	184200	115286680	14100	14100	14100	14100	0
100	20241018	184100	115286680	14100	14100	14100	14100	0
101	20241018	184000	115286680	14100	14100	14100	14100	0
102	20241018	183900	115286680	14100	14100	14100	14100	0
103	20241018	183800	115286680	14100	14100	14100	14100	0
104	20241018	183700	115286680	14100	14100	14100	14100	0
105	20241018	183600	115286680	14100	14100	14100	14100	0
106	20241018	183500	115286680	14100	14100	14100	14100	0
107	20241018	183400	115286680	14100	14100	14100	14100	0
108	20241018	183300	115286680	14100	14100	14100	14100	0
109	20241018	183200	115286680	14100	14100	14100	14100	0
110	20241018	183100	115286680	14100	14100	14100	14100	0
111	20241018	183000	115286680	14100	14100	14100	14100	0
112	20241018	182900	115286680	14100	14100	14100	14100	0
113	20241018	182800	115286680	14100	14100	14100	14100	0
114	20241018	182700	115286680	14100	14100	14100	14100	0
115	20241018	182600	115286680	14100	14100	14100	14100	0
116	20241018	182500	115286680	14100	14100	14100	14100	0
117	20241018	182400	115286680	14100	14100	14100	14100	0
118	20241018	182300	115286680	14100	14100	14100	14100	0
119	20241018	182200	115286680	14100	14100	14100	14100	0
120	20241018	182100	115286680	14100	14100	14100	14100	0
121	20241018	182000	115286680	14100	14100	14100	14100	0
122	20241018	181900	115286680	14100	14100	14100	14100	150
123	20241018	181800	115286680	14100	14100	14100	14100	0
124	20241018	181700	115286680	14100	14100	14100	14100	0
125	20241018	181600	115286680	14100	14100	14100	14100	0
126	20241018	181500	115286680	14100	14100	14100	14100	0
127	20241018	181400	115286680	14100	14100	14100	14100	0
128	20241018	181300	115286680	14100	14100	14100	14100	0
129	20241018	181200	115286680	14100	14100	14100	14100	0
130	20241018	181100	115286680	14100	14100	14100	14100	0
131	20241018	181000	115286680	14100	14100	14100	14100	0
132	20241018	180900	115286680	14100	14100	14100	14100	0
133	20241018	180800	115286680	14100	14100	14100	14100	0
134	20241018	180700	115286680	14100	14100	14100	14100	0
135	20241018	180600	115286680	14100	14100	14100	14100	0
136	20241018	180500	115286680	14100	14100	14100	14100	0
137	20241018	180400	115286680	14100	14100	14100	14100	0
138	20241018	180300	115286680	14100	14100	14100	14100	0
139	20241018	180200	115286680	14100	14100	14100	14100	0
140	20241018	180100	115286680	14100	14100	14100	14100	0
141	20241018	180000	115286680	14100	14100	14100	14100	0
142	20241018	175900	115286680	14100	14100	14100	14100	0
143	20241018	175800	115286680	14100	14100	14100	14100	0
144	20241018	175700	115286680	14100	14100	14100	14100	0
145	20241018	175600	115286680	14100	14100	14100	14100	0
146	20241018	175500	115286680	14100	14100	14100	14100	0
147	20241018	175400	115286680	14100	14100	14100	14100	0
148	20241018	175300	115286680	14100	14100	14100	14100	0
149	20241018	175200	115286680	14100	14100	14100	14100	0
150	20241018	175100	115286680	14100	14100	14100	14100	0
151	20241018	175000	115286680	14100	14100	14100	14100	0
152	20241018	174900	115286680	14100	14100	14100	14100	150
153	20241018	174800	115286680	14100	14100	14100	14100	0
154	20241018	174700	115286680	14100	14100	14100	14100	0
155	20241018	174600	115286680	14100	14100	14100	14100	0
156	20241018	174500	115286680	14100	14100	14100	14100	0
157	20241018	174400	115286680	14100	14100	14100	14100	0
158	20241018	174300	115286680	14100	14100	14100	14100	0
159	20241018	174200	115286680	14100	14100	14100	14100	0
160	20241018	174100	115286680	14100	14100	14100	14100	0
161	20241018	174000	115286680	14100	14100	14100	14100	0
162	20241018	173900	115286680	14100	14100	14100	14100	0
163	20241018	173800	115286680	14100	14100	14100	14100	0
164	20241018	173700	115286680	14100	14100	14100	14100	0
165	20241018	173600	115286680	14100	14100	14100	14100	0
166	20241018	173500	115286680	14100	14100	14100	14100	0
167	20241018	173400	115286680	14100	14100	14100	14100	0
168	20241018	173300	115286680	14100	14100	14100	14100	0
169	20241018	173200	115286680	14100	14100	14100	14100	0
170	20241018	173100	115286680	14100	14100	14100	14100	0
171	20241018	173000	115286680	14100	14100	14100	14100	0
172	20241018	172900	115286680	14100	14100	14100	14100	0
173	20241018	172800	115286680	14100	14100	14100	14100	0
174	20241018	172700	115286680	14100	14100	14100	14100	0
175	20241018	172600	115286680	14100	14100	14100	14100	0
176	20241018	172500	115286680	14100	14100	14100	14100	0
177	20241018	172400	115286680	14100	14100	14100	14100	0
178	20241018	172300	115286680	14100	14100	14100	14100	0
179	20241018	172200	115286680	14100	14100	14100	14100	0
180	20241018	172100	115286680	14100	14100	14100	14100	0
181	20241018	172000	115286680	14100	14100	14100	14100	0
182	20241018	171900	115286680	14100	14100	14100	14100	150
183	20241018	171800	115286680	14100	14100	14100	14100	0
184	20241018	171700	115286680	14100	14100	14100	14100	0
185	20241018	171600	115286680	14100	14100	14100	14100	0
186	20241018	171500	115286680	14100	14100	14100	14100	0
187	20241018	171400	115286680	14100	14100	14100	14100	0
188	20241018	171300	115286680	14100	14100	14100	14100	0
189	20241018	171200	115286680	14100	14100	14100	14100	0
190	20241018	171100	115286680	14100	14100	14100	14100	0
191	20241018	171000	115286680	14100	14100	14100	14100	0
192	20241018	170900	115286680	14100	14100	14100	14100	0
193	20241018	170800	115286680	14100	14100	14100	14100	0
194	20241018	170700	115286680	14100	14100	14100	14100	0
195	20241018	170600	115286680	14100	14100	14100	14100	0
196	20241018	170500	115286680	14100	14100	14100	14100	0
197	20241018	170400	115286680	14100	14100	14100	14100	0
198	20241018	170300	115286680	14100	14100	14100	14100	0
199	20241018	170200	115286680	14100	14100	14100	14100	0
200	20241018	170100	115286680	14100	14100	14100	14100	0
201	20241018	170000	115286680	14100	14100	14100	14100	0
202	20241018	165900	115286680	14100	14100	14100	14100	0
203	20241018	165800	115286680	14100	14100	14100	14100	0
204	20241018	165700	115286680	14100	14100	14100	14100	0
205	20241018	165600	115286680	14100	14100	14100	14100	0
206	20241018	165500	115286680	14100	14100	14100	14100	0
207	20241018	165400	115286680	14100	14100	14100	14100	0
208	20241018	165300	115286680	14100	14100	14100	14100	0
209	20241018	165200	115286680	14100	14100	14100	14100	0
210	20241018	165100	115286680	14100	14100	14100	14100	0
211	20241018	165000	115286680	14100	14100	14100	14100	0
212	20241018	164900	115286680	14100	14100	14100	14100	150
213	20241018	164800	115286680	14100	14100	14100	14100	0
214	20241018	164700	115286680	14100	14100	14100	14100	0
215	20241018	164600	115286680	14100	14100	14100	14100	0
216	20241018	164500	115286680	14100	14100	14100	14100	0
217	20241018	164400	115286680	14100	14100	14100	14100	0
218	20241018	164300	115286680	14100	14100	14100	14100	0
219	20241018	164200	115286680	14100	14100	14100	14100	0
220	20241018	164100	115286680	14100	14100	14100	14100	0
221	20241018	164000	115286680	14100	14100	14100	14100	0
222	20241018	163900	115286680	14100	14100	14100	14100	0
223	20241018	163800	115286680	14100	14100	14100	14100	0
224	20241018	163700	115286680	14100	14100	14100	14100	0
225	20241018	163600	115286680	14100	14100	14100	14100	0
226	20241018	163500	115286680	14100	14100	14100	14100	0
227	20241018	163400	115286680	14100	14100	14100	14100	0
228	20241018	163300	115286680	14100	14100	14100	14100	0
229	20241018	163200	115286680	14100	14100	14100	14100	0
230	20241018	163100	115286680	14100	14100	14100	14100	0
231	20241018	163000	115286680	14100	14100	14100	14100	0
232	20241018	162900	115286680	14100	14100	14100	14100	0
233	20241018	162800	115286680	14100	14100	14100	14100	0
234	20241018	162700	115286680	14100	14100	14100	14100	0
235	20241018	162600	115286680	14100	14100	14100	14100	0
236	20241018	162500	115286680	14100	14100	14100	14100	0
237	20241018	162400	115286680	14100	14100	14100	14100	0
238	20241018	162300	115286680	14100	14100	14100	14100	0
239	20241018	162200	115286680	14100	14100	14100	14100	0
240	20241018	162100	115286680	14100	14100	14100	14100	0
241	20241018	162000	115286680	14100	14100	14100	14100	0
242	20241018	161900	115286680	14100	14100	14100	14100	150
243	20241018	161800	115286680	14100	14100	14100	14100	0
244	20241018	161700	115286680	14100	14100	14100	14100	0
245	20241018	161600	115286680	14100	14100	14100	14100	0
246	20241018	161500	115286680	14100	14100	14100	14100	0
247	20241018	161400	115286680	14100	14100	14100	14100	0
248	20241018	161300	115286680	14100	14100	14100	14100	0
249	20241018	161200	115286680	14100	14100	14100	14100	0
250	20241018	161100	115286680	14100	14100	14100	14100	0
251	20241018	161000	115286680	14100	14100	14100	14100	0
252	20241018	160900	115286680	14100	14100	14100	14100	0
253	20241018	160800	115286680	14100	14100	14100	14100	0
254	20241018	160700	115286680	14100	14100	14100	14100	0
255	20241018	160600	115286680	14100	14100	14100	14100	0
256	20241018	160500	115286680	14100	14100	14100	14100	0
257	20241018	160400	115286680	14100	14100	14100	14100	0
258	20241018	160300	115286680	14100	14100	14100	14100	0
259	20241018	160200	115286680	14100	14100	14100	14100	0
260	20241018	160100	115286680	14100	14100	14100	14100	0
261	20241018	160000	115286680	14100	14100	14100	14100	0
262	20241018	155900	115286680	14100	14100	14100	14100	0
263	20241018	155800	115286680	14100	14100	14100	14100	0
264	20241018	155700	115286680	14100	14100	14100	14100	0
265	20241018	155600	115286680	14100	14100	14100	14100	0
266	20241018	155500	115286680	14100	14100	14100	14100	0
267	20241018	155400	115286680	14100	14100	14100	14100	0
268	20241018	155300	115286680	14100	14100	14100	14100	0
269	20241018	155200	115286680	14100	14100	14100	14100	0
270	20241018	155100	115286680	14100	14100	14100	14100	0
271	20241018	155000	115286680	14100	14100	14100	14100	0
272	20241018	154900	115286680	14100	14100	14100	14100	150
273	20241018	154800	115286680	14100	14100	14100	14100	0
274	20241018	154700	115286680	14100	14100	14100	14100	0
275	20241018	154600	115286680	14100	14100	14100	14100	0
276	20241018	154500	115286680	14100	14100	14100	14100	0
277	20241018	154400	115286680	14100	14100	14100	14100	0
278	20241018	154300	115286680	14100	14100	14100	14100	0
279	20241018	154200	115286680	14100	14100	14100	14100	0
280	20241018	154100	115286680	14100	14100	14100	14100	0
281	20241018	154000	115286680	14100	14100	14100	14100	0
282	20241018	153900	115286680	14100	14100	14100	14100	0
283	20241018	153800	115286680	14100	14100	14100	14100	0
284	20241018	153700	115286680	14100	14100	14100	14100	0
285	20241018	153600	115286680	14100	14100	14100	14100	0
286	20241018	153500	115286680	14100	14100	14100	14100	0
287	20241018	153400	115286680	14100	14100	14100	14100	0
288	20241018	153300	115286680	14100	14100	14100	14100	0
289	20241018	153200	115286680	14100	14100	14100	14100	0
290	20241018	153100	115286680	14100	14100	14100	14100	0
291	20241018	153000	115286680	14100	14100	14100	14100	150
292	20241018	152900	113171680	14030	14030	14030	14030	0
293	20241018	152800	113171680	14030	14030	14030	14030	0
294	20241018	152700	113171680	14030	14030	14030	14030	0
295	20241018	152600	113171680	14030	14030	14030	14030	0
296	20241018	152500	113171680	14030	14030	14030	14030	0
297	20241018	152400	113171680	14030	14030	14030	14030	0
298	20241018	152300	113171680	14030	14030	14030	14030	0
299	20241018	152200	113171680	14030	14030	14030	14030	0
300	20241018	152100	113171680	14030	14030	14030	14030	0
301	20241018	152000	113171680	14030	14030	14030	14030	0
302	20241018	151900	113171680	14030	14030	14030	14030	32
303	20241018	151800	112722720	14030	14030	14030	14030	0
304	20241018	151700	112722720	14030	14030	14030	14030	0
305	20241018	151600	112722720	14030	14030	14030	14030	0
306	20241018	151500	112722720	14030	14030	14030	14030	0
307	20241018	151400	112722720	14030	14030	14030	14030	0
308	20241018	151300	112722720	14030	14030	14030	14030	0
309	20241018	151200	112722720	14030	14030	14030	14030	0
310	20241018	151100	112722720	14030	14030	14030	14030	0
311	20241018	151000	112722720	14030	14030	14030	14030	0
312	20241018	150900	112722720	14030	14030	14030	14030	0
313	20241018	150800	112722720	14030	14030	14030	14030	2
314	20241018	150700	112694660	13970	13980	13980	13970	20
315	20241018	150600	112415230	13980	13980	13980	13980	0
316	20241018	150500	112415230	13980	13980	13980	13980	0
317	20241018	150400	112415230	13980	13980	13980	13980	20
318	20241018	150300	112135630	13970	13970	13970	13970	1
319	20241018	150200	112121660	13990	13990	13990	13990	0
320	20241018	150100	112121660	13990	13990	13990	13990	0
321	20241018	150000	112121660	13990	13990	13990	13990	0
322	20241018	145900	112121660	13990	13990	13990	13990	0
323	20241018	145800	112121660	13990	13990	13990	13990	0
324	20241018	145700	112121660	13990	13990	13990	13990	0
325	20241018	145600	112121660	13990	13990	13990	13990	0
326	20241018	145500	112121660	13990	13990	13990	13990	0
327	20241018	145400	112121660	13990	13990	13990	13990	0
328	20241018	145300	112121660	13990	13990	13990	13990	0
329	20241018	145200	112121660	13990	13990	13990	13990	0
330	20241018	145100	112121660	13990	13990	13990	13990	0
331	20241018	145000	112121660	13990	13990	13990	13990	0
332	20241018	144900	112121660	13990	13990	13990	13990	101
333	20241018	144800	110708670	13980	13980	13980	13980	0
334	20241018	144700	110708670	13980	13980	13980	13980	50
335	20241018	144600	110009670	13980	13980	13980	13980	0
336	20241018	144500	110009670	13980	13980	13980	13980	0
337	20241018	144400	110009670	13980	13980	13980	13980	27
338	20241018	144300	109632210	13980	13980	13980	13980	100
339	20241018	144200	108234210	13980	13980	13980	13980	0
340	20241018	144100	108234210	13980	13980	13980	13980	17
341	20241018	144000	107996550	13980	13980	13980	13980	0
342	20241018	143900	107996550	13980	13980	13980	13980	0
343	20241018	143800	107996550	13980	13960	13980	13960	28
344	20241018	143700	107605530	13960	13960	13960	13960	0
345	20241018	143600	107605530	13960	13960	13960	13960	0
346	20241018	143500	107605530	13960	13960	13960	13960	0
347	20241018	143400	107605530	13960	13960	13960	13960	20
348	20241018	143300	107326330	13980	13980	13980	13980	0
349	20241018	143200	107326330	13980	13980	13980	13980	0
350	20241018	143100	107326330	13980	13960	13980	13960	6
351	20241018	143000	107242470	13960	13960	13960	13960	50
352	20241018	142900	106544470	13960	13960	13960	13960	0
353	20241018	142800	106544470	13960	13960	13960	13960	0
354	20241018	142700	106544470	13960	13960	13960	13960	1
355	20241018	142600	106530510	13960	13960	13960	13960	0
356	20241018	142500	106530510	13960	13960	13960	13960	0
357	20241018	142400	106530510	13960	13960	13960	13960	0
358	20241018	142300	106530510	13960	13960	13960	13960	0
359	20241018	142200	106530510	13960	13960	13960	13960	16
360	20241018	142100	106307150	13950	13950	13950	13950	0
361	20241018	142000	106307150	13950	13950	13950	13950	0
362	20241018	141900	106307150	13950	13950	13950	13950	0
363	20241018	141800	106307150	13950	13950	13950	13950	37
364	20241018	141700	105791000	13950	13950	13950	13950	4
365	20241018	141600	105735200	13950	13950	13950	13950	100
366	20241018	141500	104340200	13950	13950	13950	13950	0
367	20241018	141400	104340200	13950	13950	13950	13950	2
368	20241018	141300	104312300	13950	13950	13950	13950	234
369	20241018	141200	101048000	13980	13980	13980	13980	0
370	20241018	141100	101048000	13980	13980	13980	13980	0
371	20241018	141000	101048000	13980	13980	13980	13980	0
372	20241018	140900	101048000	13980	13980	13980	13980	0
373	20241018	140800	101048000	13980	13980	13980	13980	0
374	20241018	140700	101048000	13980	13980	13980	13980	0
375	20241018	140600	101048000	13980	13980	13980	13980	0
376	20241018	140500	101048000	13980	13980	13980	13980	0
377	20241018	140400	101048000	13980	13980	13980	13980	0
378	20241018	140300	101048000	13980	13980	13980	13980	0
379	20241018	140200	101048000	13980	13980	13980	13980	0
380	20241018	140100	101048000	13980	13980	13980	13980	0
381	20241018	140000	101048000	13980	13980	13980	13980	1
382	20241018	135900	101034020	13980	13980	13980	13980	0
383	20241018	135800	101034020	13980	13980	13980	13980	0
384	20241018	135700	101034020	13980	13980	13980	13980	71
385	20241018	135600	100041440	13940	13940	13940	13940	0
386	20241018	135500	100041440	13940	13940	13940	13940	0
387	20241018	135400	100041440	13940	13940	13940	13940	0
388	20241018	135300	100041440	13940	13940	13940	13940	0
389	20241018	135200	100041440	13940	13940	13940	13940	0
390	20241018	135100	100041440	13940	13940	13940	13940	0
391	20241018	135000	100041440	13940	13940	13940	13940	0
392	20241018	134900	100041440	13940	13940	13940	13940	0
393	20241018	134800	100041440	13940	13940	13940	13940	0
394	20241018	134700	100041440	13940	13940	13940	13940	0
395	20241018	134600	100041440	13940	13950	13950	13940	105
396	20241018	134500	98577640	13950	13950	13950	13950	0
397	20241018	134400	98577640	13950	13950	13950	13950	0
398	20241018	134300	98577640	13950	13950	13950	13950	0
399	20241018	134200	98577640	13950	13950	13950	13950	0
400	20241018	134100	98577640	13950	13950	13950	13950	0
401	20241018	134000	98577640	13950	13950	13950	13950	0
402	20241018	133900	98577640	13950	13950	13950	13950	0
403	20241018	133800	98577640	13950	13950	13950	13950	0
404	20241018	133700	98577640	13950	13950	13950	13950	0
405	20241018	133600	98577640	13950	13950	13950	13950	0
406	20241018	133500	98577640	13950	13950	13950	13950	0
407	20241018	133400	98577640	13950	13950	13950	13950	0
408	20241018	133300	98577640	13950	13950	13950	13950	0
409	20241018	133200	98577640	13950	13950	13950	13950	0
410	20241018	133100	98577640	13950	13950	13950	13950	0
411	20241018	133000	98577640	13950	13950	13950	13950	0
412	20241018	132900	98577640	13950	13950	13950	13950	0
413	20241018	132800	98577640	13950	13950	13950	13950	0
414	20241018	132700	98577640	13950	13950	13950	13950	0
415	20241018	132600	98577640	13950	13950	13950	13950	0
416	20241018	132500	98577640	13950	13950	13950	13950	0
417	20241018	132400	98577640	13950	13950	13950	13950	0
418	20241018	132300	98577640	13950	13950	13950	13950	0
419	20241018	132200	98577640	13950	13950	13950	13950	0
420	20241018	132100	98577640	13950	13950	13950	13950	0
421	20241018	132000	98577640	13950	13950	13950	13950	0
422	20241018	131900	98577640	13950	13950	13950	13950	0
423	20241018	131800	98577640	13950	13950	13950	13950	0
424	20241018	131700	98577640	13950	13950	13950	13950	0
425	20241018	131600	98577640	13950	13950	13950	13950	0
426	20241018	131500	98577640	13950	13950	13950	13950	0
427	20241018	131400	98577640	13950	13950	13950	13950	0
428	20241018	131300	98577640	13950	13950	13950	13950	0
429	20241018	131200	98577640	13950	13950	13950	13950	0
430	20241018	131100	98577640	13950	13950	13950	13950	0
431	20241018	131000	98577640	13950	13950	13950	13950	0
432	20241018	130900	98577640	13950	13950	13950	13950	0
433	20241018	130800	98577640	13950	13950	13950	13950	32
434	20241018	130700	98131240	13940	13940	13940	13940	0
435	20241018	130600	98131240	13940	13940	13940	13940	0
436	20241018	130500	98131240	13940	13940	13940	13940	5
437	20241018	130400	98061540	13930	13930	13930	13930	1
438	20241018	130300	98047610	13960	13960	13960	13960	0
439	20241018	130200	98047610	13960	13960	13960	13960	0
440	20241018	130100	98047610	13960	13960	13960	13960	0
441	20241018	130000	98047610	13960	13960	13960	13960	0
442	20241018	125900	98047610	13960	13960	13960	13960	0
443	20241018	125800	98047610	13960	13960	13960	13960	0
444	20241018	125700	98047610	13960	13960	13960	13960	0
445	20241018	125600	98047610	13960	13960	13960	13960	0
446	20241018	125500	98047610	13960	13960	13960	13960	0
447	20241018	125400	98047610	13960	13960	13960	13960	0
448	20241018	125300	98047610	13960	13960	13960	13960	0
449	20241018	125200	98047610	13960	13960	13960	13960	0
450	20241018	125100	98047610	13960	13960	13960	13960	0
451	20241018	125000	98047610	13960	13960	13960	13960	0
452	20241018	124900	98047610	13960	13960	13960	13960	0
453	20241018	124800	98047610	13960	13960	13960	13960	0
454	20241018	124700	98047610	13960	13960	13960	13960	0
455	20241018	124600	98047610	13960	13960	13960	13960	0
456	20241018	124500	98047610	13960	13960	13960	13960	0
457	20241018	124400	98047610	13960	13960	13960	13960	0
458	20241018	124300	98047610	13960	13960	13960	13960	12
459	20241018	124200	97880090	13980	13980	13980	13980	0
460	20241018	124100	97880090	13980	13980	13980	13980	1
461	20241018	124000	97866110	13930	13930	13930	13930	276
462	20241018	123900	94021430	13980	13980	13980	13980	0
463	20241018	123800	94021430	13980	13980	13980	13980	0
464	20241018	123700	94021430	13980	13980	13980	13980	7
465	20241018	123600	93923570	13980	13980	13980	13980	1
466	20241018	123500	93909590	13930	13930	13930	13930	0
467	20241018	123400	93909590	13930	13930	13930	13930	0
468	20241018	123300	93909590	13930	13930	13930	13930	0
469	20241018	123200	93909590	13930	13930	13930	13930	0
470	20241018	123100	93909590	13930	13970	13970	13930	309
471	20241018	123000	89602970	13970	13980	13980	13970	24
472	20241018	122900	89267520	13980	13980	13980	13980	0
473	20241018	122800	89267520	13980	13980	13980	13980	0
474	20241018	122700	89267520	13980	13980	13980	13980	0
475	20241018	122600	89267520	13980	13980	13980	13980	0
476	20241018	122500	89267520	13980	13980	13980	13980	0
477	20241018	122400	89267520	13980	13980	13980	13980	0
478	20241018	122300	89267520	13980	13980	13980	13980	0
479	20241018	122200	89267520	13980	13980	13980	13980	0
480	20241018	122100	89267520	13980	13980	13980	13980	0
481	20241018	122000	89267520	13980	13980	13980	13980	0
482	20241018	121900	89267520	13980	13980	13980	13980	0
483	20241018	121800	89267520	13980	13980	13980	13980	0
484	20241018	121700	89267520	13980	13980	13980	13980	0
485	20241018	121600	89267520	13980	13980	13980	13980	0
486	20241018	121500	89267520	13980	13980	13980	13980	0
487	20241018	121400	89267520	13980	13980	13980	13980	0
488	20241018	121300	89267520	13980	13980	13980	13980	12
489	20241018	121200	89099760	13980	13980	13980	13980	0
490	20241018	121100	89099760	13980	13980	13980	13980	7
491	20241018	121000	89001900	13970	13970	13970	13970	9
492	20241018	120900	88876170	13970	13970	13970	13970	9
493	20241018	120800	88750440	13990	13990	13990	13990	1
494	20241018	120700	88736450	13910	13910	13910	13910	0
495	20241018	120600	88736450	13910	13910	13910	13910	0
496	20241018	120500	88736450	13910	13910	13910	13910	0
497	20241018	120400	88736450	13910	13940	13940	13910	936
498	20241018	120300	75701530	13940	13940	13940	13940	0
499	20241018	120200	75701530	13940	13940	13940	13940	0
500	20241018	120100	75701530	13940	13940	13940	13940	0
501	20241018	120000	75701530	13940	13940	13940	13940	0
502	20241018	115900	75701530	13940	13940	13940	13940	1
503	20241018	115800	75687590	13940	13940	13940	13940	0
504	20241018	115700	75687590	13940	13950	13950	13940	571
505	20241018	115600	67727320	13950	13950	13950	13950	0
506	20241018	115500	67727320	13950	13950	13950	13950	1
507	20241018	115400	67713370	13990	13990	13990	13990	0
508	20241018	115300	67713370	13990	13990	13990	13990	0
509	20241018	115200	67713370	13990	13990	13990	13990	0
510	20241018	115100	67713370	13990	13990	13990	13990	0
511	20241018	115000	67713370	13990	13990	13990	13990	0
512	20241018	114900	67713370	13990	13990	13990	13990	0
513	20241018	114800	67713370	13990	13990	13990	13990	30
514	20241018	114700	67293670	13950	13950	13950	13950	0
515	20241018	114600	67293670	13950	13950	13950	13950	0
516	20241018	114500	67293670	13950	13950	13950	13950	0
517	20241018	114400	67293670	13950	13950	13950	13950	0
518	20241018	114300	67293670	13950	13950	13950	13950	10
519	20241018	114200	67154170	13940	13940	13940	13940	0
520	20241018	114100	67154170	13940	13940	13940	13940	0
521	20241018	114000	67154170	13940	13940	13940	13940	0
522	20241018	113900	67154170	13940	13940	13940	13940	0
523	20241018	113800	67154170	13940	13940	13940	13940	0
524	20241018	113700	67154170	13940	13940	13940	13940	0
525	20241018	113600	67154170	13940	13940	13940	13940	0
526	20241018	113500	67154170	13940	13940	13940	13940	0
527	20241018	113400	67154170	13940	13940	13940	13940	0
528	20241018	113300	67154170	13940	13940	13940	13940	0
529	20241018	113200	67154170	13940	13940	13940	13940	0
530	20241018	113100	67154170	13940	13940	13940	13940	0
531	20241018	113000	67154170	13940	13940	13940	13940	0
532	20241018	112900	67154170	13940	13940	13940	13940	0
533	20241018	112800	67154170	13940	13940	13940	13940	0
534	20241018	112700	67154170	13940	13940	13940	13940	0
535	20241018	112600	67154170	13940	13940	13940	13940	0
536	20241018	112500	67154170	13940	13940	13940	13940	0
537	20241018	112400	67154170	13940	13940	13940	13940	0
538	20241018	112300	67154170	13940	13940	13940	13940	0
539	20241018	112200	67154170	13940	13950	13950	13940	284
540	20241018	112100	63195150	13990	13990	13990	13990	20
541	20241018	112000	62915350	13990	13990	13990	13990	4
542	20241018	111900	62859390	13990	13990	13990	13990	0
543	20241018	111800	62859390	13990	13990	13990	13990	0
544	20241018	111700	62859390	13990	13970	13990	13970	20
545	20241018	111600	62579970	13920	13920	13920	13920	0
546	20241018	111500	62579970	13920	13920	13920	13920	0
547	20241018	111400	62579970	13920	13920	13920	13920	0
548	20241018	111300	62579970	13920	13930	13930	13920	21
549	20241018	111200	62287620	13920	13920	13920	13920	0
550	20241018	111100	62287620	13920	13920	13920	13920	0
551	20241018	111000	62287620	13920	13920	13920	13920	0
552	20241018	110900	62287620	13920	13920	13920	13920	0
553	20241018	110800	62287620	13920	13920	13920	13920	0
554	20241018	110700	62287620	13920	13920	13920	13920	0
555	20241018	110600	62287620	13920	13930	13930	13920	100
556	20241018	110500	60895360	14000	14000	14000	14000	0
557	20241018	110400	60895360	14000	14000	14000	14000	10
558	20241018	110300	60755360	14030	14030	14030	14030	0
559	20241018	110200	60755360	14030	14030	14030	14030	0
560	20241018	110100	60755360	14030	14030	14030	14030	0
561	20241018	110000	60755360	14030	14030	14030	14030	2
562	20241018	105900	60727300	14030	14030	14030	14030	0
563	20241018	105800	60727300	14030	14030	14030	14030	0
564	20241018	105700	60727300	14030	14030	14030	14030	0
565	20241018	105600	60727300	14030	13990	14030	13920	876
566	20241018	105500	48505630	13980	13980	13980	13980	0
567	20241018	105400	48505630	13980	13980	13980	13980	0
568	20241018	105300	48505630	13980	13980	13980	13980	0
569	20241018	105200	48505630	13980	13980	13980	13980	0
570	20241018	105100	48505630	13980	13980	13980	13980	0
571	20241018	105000	48505630	13980	13980	13980	13980	0
572	20241018	104900	48505630	13980	13980	13980	13980	0
573	20241018	104800	48505630	13980	13980	13980	13980	0
574	20241018	104700	48505630	13980	13980	13980	13980	0
575	20241018	104600	48505630	13980	13980	13980	13980	0
576	20241018	104500	48505630	13980	13980	13980	13980	0
577	20241018	104400	48505630	13980	13980	13980	13980	1
578	20241018	104300	48491650	13990	13990	13990	13990	0
579	20241018	104200	48491650	13990	13990	13990	13990	5
580	20241018	104100	48421700	13990	13990	13990	13990	103
581	20241018	104000	46980730	13990	13990	13990	13990	176
582	20241018	103900	44518490	14000	14000	14000	14000	24
583	20241018	103800	44182490	14000	14000	14000	14000	16
584	20241018	103700	43958490	14000	14000	14000	14000	1
585	20241018	103600	43944490	13990	14000	14000	13990	19
586	20241018	103500	43678530	14000	14000	14000	14000	448
587	20241018	103400	37406530	14000	14010	14010	14000	159
588	20241018	103300	35179530	14000	14000	14000	14000	0
589	20241018	103200	35179530	14000	14000	14000	14000	0
590	20241018	103100	35179530	14000	14000	14000	14000	0
591	20241018	103000	35179530	14000	14000	14000	14000	1
592	20241018	102900	35165530	14000	14000	14000	14000	0
593	20241018	102800	35165530	14000	14000	14000	14000	1
594	20241018	102700	35151530	13990	13990	13990	13990	0
595	20241018	102600	35151530	13990	13990	13990	13990	0
596	20241018	102500	35151530	13990	13990	13990	13990	0
597	20241018	102400	35151530	13990	13990	13990	13990	12
598	20241018	102300	34983650	14000	14000	14000	14000	67
599	20241018	102200	34045650	14000	14000	14000	14000	1
600	20241018	102100	34031650	14000	14020	14020	14000	164
601	20241018	102000	31735390	14020	14020	14020	14020	0
602	20241018	101900	31735390	14020	14020	14020	14020	0
603	20241018	101800	31735390	14020	14020	14020	14020	0
604	20241018	101700	31735390	14020	14020	14020	14020	1
605	20241018	101600	31721370	14000	14000	14000	14000	1
606	20241018	101500	31707370	14000	14000	14000	14000	0
607	20241018	101400	31707370	14000	14030	14030	14000	100
608	20241018	101300	30306620	14020	14020	14020	14020	0
609	20241018	101200	30306620	14020	14020	14020	14020	0
610	20241018	101100	30306620	14020	14020	14020	14020	1
611	20241018	101000	30292600	14000	14000	14000	14000	0
612	20241018	100900	30292600	14000	14000	14000	14000	0
613	20241018	100800	30292600	14000	14000	14000	14000	1
614	20241018	100700	30278600	14010	14010	14010	14010	1
615	20241018	100600	30264590	14000	14000	14000	14000	300
616	20241018	100500	26064590	14000	14000	14000	14000	0
617	20241018	100400	26064590	14000	14020	14020	14000	53
618	20241018	100300	25321980	14010	14010	14010	14010	0
619	20241018	100200	25321980	14010	14010	14010	14010	0
620	20241018	100100	25321980	14010	14020	14020	14010	269
621	20241018	100000	21551660	14010	14010	14010	14010	0
622	20241018	095900	21551660	14010	14020	14020	14010	160
623	20241018	095800	19309240	14030	14040	14040	14030	22
624	20241018	095700	19000480	14030	14030	14030	14030	0
625	20241018	095600	19000480	14030	14030	14030	14030	0
626	20241018	095500	19000480	14030	14030	14030	14030	0
627	20241018	095400	19000480	14030	14030	14030	14030	137
628	20241018	095300	17078370	14030	14030	14030	14030	0
629	20241018	095200	17078370	14030	14030	14030	14030	0
630	20241018	095100	17078370	14030	14030	14030	14030	0
631	20241018	095000	17078370	14030	14030	14030	14030	0
632	20241018	094900	17078370	14030	14030	14030	14030	100
633	20241018	094800	15675370	14090	14090	14090	14090	0
634	20241018	094700	15675370	14090	14090	14090	14090	0
635	20241018	094600	15675370	14090	14090	14090	14090	0
636	20241018	094500	15675370	14090	14090	14090	14090	0
637	20241018	094400	15675370	14090	14090	14090	14090	0
638	20241018	094300	15675370	14090	14040	14090	14030	101
639	20241018	094200	14257710	14100	14100	14100	14100	1
640	20241018	094100	14243610	14100	14100	14100	14100	1
641	20241018	094000	14229510	14100	14100	14100	14100	1
642	20241018	093900	14215410	14110	14110	14110	14110	0
643	20241018	093800	14215410	14110	14110	14110	14110	0
644	20241018	093700	14215410	14110	14110	14110	14110	0
645	20241018	093600	14215410	14110	14110	14110	14110	0
646	20241018	093500	14215410	14110	14110	14110	14110	0
647	20241018	093400	14215410	14110	14110	14110	14110	0
648	20241018	093300	14215410	14110	14110	14110	14110	0
649	20241018	093200	14215410	14110	14110	14110	14110	0
650	20241018	093100	14215410	14110	14110	14110	14110	0
651	20241018	093000	14215410	14110	14110	14110	14110	1
652	20241018	092900	14201300	14040	14040	14040	14040	0
653	20241018	092800	14201300	14040	14040	14040	14040	148
654	20241018	092700	12123380	14040	14040	14040	14040	0
655	20241018	092600	12123380	14040	14040	14040	14040	72
656	20241018	092500	11112500	14040	14080	14080	14040	300
657	20241018	092400	6896870	14100	14100	14100	14100	8
658	20241018	092300	6784070	14120	14120	14120	14120	0
659	20241018	092200	6784070	14120	14120	14120	14120	0
660	20241018	092100	6784070	14120	14120	14120	14120	0
661	20241018	092000	6784070	14120	14120	14120	14120	7
662	20241018	091900	6685230	14100	14100	14100	14100	0
663	20241018	091800	6685230	14100	14100	14100	14100	0
664	20241018	091700	6685230	14100	14100	14100	14100	92
665	20241018	091600	5388030	14100	14100	14100	14100	8
666	20241018	091500	5275230	14100	14100	14100	14100	0
667	20241018	091400	5275230	14100	14100	14100	14100	0
668	20241018	091300	5275230	14100	14100	14100	14100	0
669	20241018	091200	5275230	14100	14100	14100	14100	0
670	20241018	091100	5275230	14100	14100	14100	14100	0
671	20241018	091000	5275230	14100	14100	14100	14100	1
672	20241018	090900	5261130	14120	14120	14120	14120	1
673	20241018	090800	5247010	14140	14140	14140	14140	0
674	20241018	090700	5247010	14140	14140	14140	14140	9
675	20241018	090600	5119750	14140	14140	14140	14140	0
676	20241018	090500	5119750	14140	14140	14140	14140	2
677	20241018	090400	5091470	14030	14030	14030	14030	47
678	20241018	090300	4432060	14030	14050	14050	14030	61
679	20241018	090200	3575100	14020	14020	14020	14020	0
680	20241018	090100	3575100	14020	14020	14020	14020	0
681	20241018	090000	3575100	14020	14020	14020	14020	255