KissMeData/018120/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190400	48598610	17750	17750	17750	17750	28
3	20241017	190300	48598610	17750	17750	17750	17750	0
4	20241017	190200	48598610	17750	17750	17750	17750	0
5	20241017	190100	48598610	17750	17750	17750	17750	0
6	20241017	190000	48598610	17750	17750	17750	17750	0
7	20241017	185900	48598610	17750	17750	17750	17750	0
8	20241017	185800	48598610	17750	17750	17750	17750	0
9	20241017	185700	48598610	17750	17750	17750	17750	0
10	20241017	185600	48598610	17750	17750	17750	17750	0
11	20241017	185500	48598610	17750	17750	17750	17750	0
12	20241017	185400	48598610	17750	17750	17750	17750	0
13	20241017	185300	48598610	17750	17750	17750	17750	0
14	20241017	185200	48598610	17750	17750	17750	17750	0
15	20241017	185100	48598610	17750	17750	17750	17750	0
16	20241017	185000	48598610	17750	17750	17750	17750	0
17	20241017	184900	48598610	17750	17750	17750	17750	0
18	20241017	184800	48598610	17750	17750	17750	17750	0
19	20241017	184700	48598610	17750	17750	17750	17750	0
20	20241017	184600	48598610	17750	17750	17750	17750	0
21	20241017	184500	48598610	17750	17750	17750	17750	0
22	20241017	184400	48598610	17750	17750	17750	17750	0
23	20241017	184300	48598610	17750	17750	17750	17750	0
24	20241017	184200	48598610	17750	17750	17750	17750	0
25	20241017	184100	48598610	17750	17750	17750	17750	0
26	20241017	184000	48598610	17750	17750	17750	17750	0
27	20241017	183900	48598610	17750	17750	17750	17750	0
28	20241017	183800	48598610	17750	17750	17750	17750	0
29	20241017	183700	48598610	17750	17750	17750	17750	0
30	20241017	183600	48598610	17750	17750	17750	17750	0
31	20241017	183500	48598610	17750	17750	17750	17750	0
32	20241017	183400	48598610	17750	17750	17750	17750	28
33	20241017	183300	48598610	17750	17750	17750	17750	0
34	20241017	183200	48598610	17750	17750	17750	17750	0
35	20241017	183100	48598610	17750	17750	17750	17750	0
36	20241017	183000	48598610	17750	17750	17750	17750	0
37	20241017	182900	48598610	17750	17750	17750	17750	0
38	20241017	182800	48598610	17750	17750	17750	17750	0
39	20241017	182700	48598610	17750	17750	17750	17750	0
40	20241017	182600	48598610	17750	17750	17750	17750	0
41	20241017	182500	48598610	17750	17750	17750	17750	0
42	20241017	182400	48598610	17750	17750	17750	17750	0
43	20241017	182300	48598610	17750	17750	17750	17750	0
44	20241017	182200	48598610	17750	17750	17750	17750	0
45	20241017	182100	48598610	17750	17750	17750	17750	0
46	20241017	182000	48598610	17750	17750	17750	17750	0
47	20241017	181900	48598610	17750	17750	17750	17750	0
48	20241017	181800	48598610	17750	17750	17750	17750	0
49	20241017	181700	48598610	17750	17750	17750	17750	0
50	20241017	181600	48598610	17750	17750	17750	17750	0
51	20241017	181500	48598610	17750	17750	17750	17750	0
52	20241017	181400	48598610	17750	17750	17750	17750	0
53	20241017	181300	48598610	17750	17750	17750	17750	0
54	20241017	181200	48598610	17750	17750	17750	17750	0
55	20241017	181100	48598610	17750	17750	17750	17750	0
56	20241017	181000	48598610	17750	17750	17750	17750	0
57	20241017	180900	48598610	17750	17750	17750	17750	0
58	20241017	180800	48598610	17750	17750	17750	17750	0
59	20241017	180700	48598610	17750	17750	17750	17750	0
60	20241017	180600	48598610	17750	17750	17750	17750	0
61	20241017	180500	48598610	17750	17750	17750	17750	0
62	20241017	180400	48598610	17750	17750	17750	17750	28
63	20241017	180300	48598610	17750	17750	17750	17750	0
64	20241017	180200	48598610	17750	17750	17750	17750	0
65	20241017	180100	48598610	17750	17750	17750	17750	0
66	20241017	180000	48598610	17750	17750	17750	17750	0
67	20241017	175900	48598610	17750	17750	17750	17750	0
68	20241017	175800	48598610	17750	17750	17750	17750	0
69	20241017	175700	48598610	17750	17750	17750	17750	0
70	20241017	175600	48598610	17750	17750	17750	17750	0
71	20241017	175500	48598610	17750	17750	17750	17750	0
72	20241017	175400	48598610	17750	17750	17750	17750	0
73	20241017	175300	48598610	17750	17750	17750	17750	0
74	20241017	175200	48598610	17750	17750	17750	17750	0
75	20241017	175100	48598610	17750	17750	17750	17750	0
76	20241017	175000	48598610	17750	17750	17750	17750	0
77	20241017	174900	48598610	17750	17750	17750	17750	0
78	20241017	174800	48598610	17750	17750	17750	17750	0
79	20241017	174700	48598610	17750	17750	17750	17750	0
80	20241017	174600	48598610	17750	17750	17750	17750	0
81	20241017	174500	48598610	17750	17750	17750	17750	0
82	20241017	174400	48598610	17750	17750	17750	17750	0
83	20241017	174300	48598610	17750	17750	17750	17750	0
84	20241017	174200	48598610	17750	17750	17750	17750	0
85	20241017	174100	48598610	17750	17750	17750	17750	0
86	20241017	174000	48598610	17750	17750	17750	17750	0
87	20241017	173900	48598610	17750	17750	17750	17750	0
88	20241017	173800	48598610	17750	17750	17750	17750	0
89	20241017	173700	48598610	17750	17750	17750	17750	0
90	20241017	173600	48598610	17750	17750	17750	17750	0
91	20241017	173500	48598610	17750	17750	17750	17750	0
92	20241017	173400	48598610	17750	17750	17750	17750	28
93	20241017	173300	48598610	17750	17750	17750	17750	0
94	20241017	173200	48598610	17750	17750	17750	17750	0
95	20241017	173100	48598610	17750	17750	17750	17750	0
96	20241017	173000	48598610	17750	17750	17750	17750	0
97	20241017	172900	48598610	17750	17750	17750	17750	0
98	20241017	172800	48598610	17750	17750	17750	17750	0
99	20241017	172700	48598610	17750	17750	17750	17750	0
100	20241017	172600	48598610	17750	17750	17750	17750	0
101	20241017	172500	48598610	17750	17750	17750	17750	0
102	20241017	172400	48598610	17750	17750	17750	17750	0
103	20241017	172300	48598610	17750	17750	17750	17750	0
104	20241017	172200	48598610	17750	17750	17750	17750	0
105	20241017	172100	48598610	17750	17750	17750	17750	0
106	20241017	172000	48598610	17750	17750	17750	17750	0
107	20241017	171900	48598610	17750	17750	17750	17750	0
108	20241017	171800	48598610	17750	17750	17750	17750	0
109	20241017	171700	48598610	17750	17750	17750	17750	0
110	20241017	171600	48598610	17750	17750	17750	17750	0
111	20241017	171500	48598610	17750	17750	17750	17750	0
112	20241017	171400	48598610	17750	17750	17750	17750	0
113	20241017	171300	48598610	17750	17750	17750	17750	0
114	20241017	171200	48598610	17750	17750	17750	17750	0
115	20241017	171100	48598610	17750	17750	17750	17750	0
116	20241017	171000	48598610	17750	17750	17750	17750	0
117	20241017	170900	48598610	17750	17750	17750	17750	0
118	20241017	170800	48598610	17750	17750	17750	17750	0
119	20241017	170700	48598610	17750	17750	17750	17750	0
120	20241017	170600	48598610	17750	17750	17750	17750	0
121	20241017	170500	48598610	17750	17750	17750	17750	0
122	20241017	170400	48598610	17750	17750	17750	17750	28
123	20241017	170300	48598610	17750	17750	17750	17750	0
124	20241017	170200	48598610	17750	17750	17750	17750	0
125	20241017	170100	48598610	17750	17750	17750	17750	0
126	20241017	170000	48598610	17750	17750	17750	17750	0
127	20241017	165900	48598610	17750	17750	17750	17750	0
128	20241017	165800	48598610	17750	17750	17750	17750	0
129	20241017	165700	48598610	17750	17750	17750	17750	0
130	20241017	165600	48598610	17750	17750	17750	17750	0
131	20241017	165500	48598610	17750	17750	17750	17750	0
132	20241017	165400	48598610	17750	17750	17750	17750	0
133	20241017	165300	48598610	17750	17750	17750	17750	0
134	20241017	165200	48598610	17750	17750	17750	17750	0
135	20241017	165100	48598610	17750	17750	17750	17750	0
136	20241017	165000	48598610	17750	17750	17750	17750	0
137	20241017	164900	48598610	17750	17750	17750	17750	0
138	20241017	164800	48598610	17750	17750	17750	17750	0
139	20241017	164700	48598610	17750	17750	17750	17750	0
140	20241017	164600	48598610	17750	17750	17750	17750	0
141	20241017	164500	48598610	17750	17750	17750	17750	0
142	20241017	164400	48598610	17750	17750	17750	17750	0
143	20241017	164300	48598610	17750	17750	17750	17750	0
144	20241017	164200	48598610	17750	17750	17750	17750	0
145	20241017	164100	48598610	17750	17750	17750	17750	0
146	20241017	164000	48598610	17750	17750	17750	17750	0
147	20241017	163900	48598610	17750	17750	17750	17750	0
148	20241017	163800	48598610	17750	17750	17750	17750	0
149	20241017	163700	48598610	17750	17750	17750	17750	0
150	20241017	163600	48598610	17750	17750	17750	17750	0
151	20241017	163500	48598610	17750	17750	17750	17750	0
152	20241017	163400	48598610	17750	17750	17750	17750	28
153	20241017	163300	48598610	17750	17750	17750	17750	0
154	20241017	163200	48598610	17750	17750	17750	17750	0
155	20241017	163100	48598610	17750	17750	17750	17750	0
156	20241017	163000	48598610	17750	17750	17750	17750	0
157	20241017	162900	48598610	17750	17750	17750	17750	0
158	20241017	162800	48598610	17750	17750	17750	17750	0
159	20241017	162700	48598610	17750	17750	17750	17750	0
160	20241017	162600	48598610	17750	17750	17750	17750	0
161	20241017	162500	48598610	17750	17750	17750	17750	0
162	20241017	162400	48598610	17750	17750	17750	17750	0
163	20241017	162300	48598610	17750	17750	17750	17750	0
164	20241017	162200	48598610	17750	17750	17750	17750	0
165	20241017	162100	48598610	17750	17750	17750	17750	0
166	20241017	162000	48598610	17750	17750	17750	17750	0
167	20241017	161900	48598610	17750	17750	17750	17750	0
168	20241017	161800	48598610	17750	17750	17750	17750	0
169	20241017	161700	48598610	17750	17750	17750	17750	0
170	20241017	161600	48598610	17750	17750	17750	17750	0
171	20241017	161500	48598610	17750	17750	17750	17750	0
172	20241017	161400	48598610	17750	17750	17750	17750	0
173	20241017	161300	48598610	17750	17750	17750	17750	0
174	20241017	161200	48598610	17750	17750	17750	17750	0
175	20241017	161100	48598610	17750	17750	17750	17750	0
176	20241017	161000	48598610	17750	17750	17750	17750	0
177	20241017	160900	48598610	17750	17750	17750	17750	0
178	20241017	160800	48598610	17750	17750	17750	17750	0
179	20241017	160700	48598610	17750	17750	17750	17750	0
180	20241017	160600	48598610	17750	17750	17750	17750	0
181	20241017	160500	48598610	17750	17750	17750	17750	0
182	20241017	160400	48598610	17750	17750	17750	17750	28
183	20241017	160300	48598610	17750	17750	17750	17750	0
184	20241017	160200	48598610	17750	17750	17750	17750	0
185	20241017	160100	48598610	17750	17750	17750	17750	0
186	20241017	160000	48598610	17750	17750	17750	17750	0
187	20241017	155900	48598610	17750	17750	17750	17750	0
188	20241017	155800	48598610	17750	17750	17750	17750	0
189	20241017	155700	48598610	17750	17750	17750	17750	0
190	20241017	155600	48598610	17750	17750	17750	17750	0
191	20241017	155500	48598610	17750	17750	17750	17750	0
192	20241017	155400	48598610	17750	17750	17750	17750	0
193	20241017	155300	48598610	17750	17750	17750	17750	0
194	20241017	155200	48598610	17750	17750	17750	17750	0
195	20241017	155100	48598610	17750	17750	17750	17750	0
196	20241017	155000	48598610	17750	17750	17750	17750	0
197	20241017	154900	48598610	17750	17750	17750	17750	0
198	20241017	154800	48598610	17750	17750	17750	17750	0
199	20241017	154700	48598610	17750	17750	17750	17750	0
200	20241017	154600	48598610	17750	17750	17750	17750	0
201	20241017	154500	48598610	17750	17750	17750	17750	0
202	20241017	154400	48598610	17750	17750	17750	17750	0
203	20241017	154300	48598610	17750	17750	17750	17750	0
204	20241017	154200	48598610	17750	17750	17750	17750	0
205	20241017	154100	48598610	17750	17750	17750	17750	0
206	20241017	154000	48598610	17750	17750	17750	17750	0
207	20241017	153900	48598610	17750	17750	17750	17750	0
208	20241017	153800	48598610	17750	17750	17750	17750	0
209	20241017	153700	48598610	17750	17750	17750	17750	0
210	20241017	153600	48598610	17750	17750	17750	17750	0
211	20241017	153500	48598610	17750	17750	17750	17750	0
212	20241017	153400	48598610	17750	17750	17750	17750	28
213	20241017	153300	48598610	17750	17750	17750	17750	0
214	20241017	153200	48598610	17750	17750	17750	17750	0
215	20241017	153100	48598610	17750	17750	17750	17750	0
216	20241017	153000	48598610	17750	17750	17750	17750	28
217	20241017	152900	48101610	17790	17790	17790	17790	0
218	20241017	152800	48101610	17790	17790	17790	17790	0
219	20241017	152700	48101610	17790	17790	17790	17790	0
220	20241017	152600	48101610	17790	17790	17790	17790	0
221	20241017	152500	48101610	17790	17790	17790	17790	0
222	20241017	152400	48101610	17790	17790	17790	17790	0
223	20241017	152300	48101610	17790	17790	17790	17790	0
224	20241017	152200	48101610	17790	17790	17790	17790	0
225	20241017	152100	48101610	17790	17790	17790	17790	0
226	20241017	152000	48101610	17790	17790	17790	17790	0
227	20241017	151900	48101610	17790	17790	17790	17790	0
228	20241017	151800	48101610	17790	17790	17790	17790	12
229	20241017	151700	47888130	17790	17790	17790	17790	1
230	20241017	151600	47870340	17790	17790	17790	17790	0
231	20241017	151500	47870340	17790	17790	17790	17790	0
232	20241017	151400	47870340	17790	17790	17790	17790	0
233	20241017	151300	47870340	17790	17790	17790	17790	0
234	20241017	151200	47870340	17790	17790	17790	17790	0
235	20241017	151100	47870340	17790	17790	17790	17790	26
236	20241017	151000	47407800	17790	17790	17790	17790	1
237	20241017	150900	47390010	17790	17790	17790	17790	0
238	20241017	150800	47390010	17790	17790	17790	17790	0
239	20241017	150700	47390010	17790	17790	17790	17790	3
240	20241017	150600	47336640	17790	17790	17790	17790	27
241	20241017	150500	46856310	17830	17830	17830	17830	0
242	20241017	150400	46856310	17830	17830	17830	17830	0
243	20241017	150300	46856310	17830	17830	17830	17830	0
244	20241017	150200	46856310	17830	17830	17830	17830	0
245	20241017	150100	46856310	17830	17830	17830	17830	0
246	20241017	150000	46856310	17830	17830	17830	17830	1
247	20241017	145900	46838480	17790	17790	17790	17790	0
248	20241017	145800	46838480	17790	17790	17790	17790	0
249	20241017	145700	46838480	17790	17790	17790	17790	0
250	20241017	145600	46838480	17790	17790	17790	17790	0
251	20241017	145500	46838480	17790	17790	17790	17790	0
252	20241017	145400	46838480	17790	17790	17790	17790	32
253	20241017	145300	46269200	17800	17810	17810	17800	406
254	20241017	145200	39042340	17830	17830	17830	17830	3
255	20241017	145100	38988850	17810	17810	17810	17810	2
256	20241017	145000	38953230	17810	17810	17810	17810	0
257	20241017	144900	38953230	17810	17810	17810	17810	80
258	20241017	144800	37528430	17800	17800	17800	17800	0
259	20241017	144700	37528430	17800	17800	17800	17800	0
260	20241017	144600	37528430	17800	17800	17800	17800	0
261	20241017	144500	37528430	17800	17800	17800	17800	0
262	20241017	144400	37528430	17800	17800	17800	17800	0
263	20241017	144300	37528430	17800	17800	17800	17800	0
264	20241017	144200	37528430	17800	17800	17800	17800	0
265	20241017	144100	37528430	17800	17800	17800	17800	0
266	20241017	144000	37528430	17800	17800	17800	17800	0
267	20241017	143900	37528430	17800	17800	17800	17800	0
268	20241017	143800	37528430	17800	17800	17800	17800	0
269	20241017	143700	37528430	17800	17800	17800	17800	30
270	20241017	143600	36994430	17800	17800	17800	17800	20
271	20241017	143500	36638430	17810	17810	17810	17810	28
272	20241017	143400	36139750	17830	17830	17830	17830	0
273	20241017	143300	36139750	17830	17830	17830	17830	0
274	20241017	143200	36139750	17830	17830	17830	17830	1
275	20241017	143100	36121920	17810	17810	17810	17810	0
276	20241017	143000	36121920	17810	17810	17810	17810	0
277	20241017	142900	36121920	17810	17810	17810	17810	0
278	20241017	142800	36121920	17810	17810	17810	17810	0
279	20241017	142700	36121920	17810	17810	17810	17810	0
280	20241017	142600	36121920	17810	17820	17820	17810	3
281	20241017	142500	36068470	17830	17830	17830	17830	0
282	20241017	142400	36068470	17830	17830	17830	17830	4
283	20241017	142300	35997150	17830	17830	17830	17830	0
284	20241017	142200	35997150	17830	17830	17830	17830	15
285	20241017	142100	35729700	17830	17830	17830	17830	0
286	20241017	142000	35729700	17830	17830	17830	17830	0
287	20241017	141900	35729700	17830	17830	17830	17830	3
288	20241017	141800	35676210	17830	17830	17830	17830	6
289	20241017	141700	35569230	17830	17830	17830	17830	0
290	20241017	141600	35569230	17830	17830	17830	17830	3
291	20241017	141500	35515740	17810	17810	17810	17810	0
292	20241017	141400	35515740	17810	17810	17810	17810	0
293	20241017	141300	35515740	17810	17810	17810	17810	0
294	20241017	141200	35515740	17810	17810	17810	17810	5
295	20241017	141100	35426690	17830	17830	17830	17830	0
296	20241017	141000	35426690	17830	17830	17830	17830	0
297	20241017	140900	35426690	17830	17830	17830	17830	0
298	20241017	140800	35426690	17830	17830	17830	17830	0
299	20241017	140700	35426690	17830	17830	17830	17830	0
300	20241017	140600	35426690	17830	17830	17830	17830	0
301	20241017	140500	35426690	17830	17830	17830	17830	0
302	20241017	140400	35426690	17830	17830	17830	17830	0
303	20241017	140300	35426690	17830	17830	17830	17830	0
304	20241017	140200	35426690	17830	17830	17830	17830	0
305	20241017	140100	35426690	17830	17830	17830	17830	0
306	20241017	140000	35426690	17830	17830	17830	17830	0
307	20241017	135900	35426690	17830	17830	17830	17830	0
308	20241017	135800	35426690	17830	17830	17830	17830	0
309	20241017	135700	35426690	17830	17830	17830	17830	0
310	20241017	135600	35426690	17830	17830	17830	17830	10
311	20241017	135500	35248390	17850	17850	17850	17850	0
312	20241017	135400	35248390	17850	17850	17850	17850	0
313	20241017	135300	35248390	17850	17850	17850	17850	0
314	20241017	135200	35248390	17850	17850	17850	17850	0
315	20241017	135100	35248390	17850	17850	17850	17850	0
316	20241017	135000	35248390	17850	17850	17850	17850	20
317	20241017	134900	34891390	17850	17850	17850	17850	0
318	20241017	134800	34891390	17850	17850	17850	17850	0
319	20241017	134700	34891390	17850	17850	17850	17850	0
320	20241017	134600	34891390	17850	17850	17850	17850	0
321	20241017	134500	34891390	17850	17850	17850	17850	0
322	20241017	134400	34891390	17850	17850	17850	17850	0
323	20241017	134300	34891390	17850	17850	17850	17850	0
324	20241017	134200	34891390	17850	17850	17850	17850	0
325	20241017	134100	34891390	17850	17850	17850	17850	0
326	20241017	134000	34891390	17850	17850	17850	17850	0
327	20241017	133900	34891390	17850	17850	17850	17850	0
328	20241017	133800	34891390	17850	17850	17850	17850	0
329	20241017	133700	34891390	17850	17850	17850	17850	0
330	20241017	133600	34891390	17850	17850	17850	17850	0
331	20241017	133500	34891390	17850	17850	17850	17850	0
332	20241017	133400	34891390	17850	17850	17850	17850	0
333	20241017	133300	34891390	17850	17850	17850	17850	0
334	20241017	133200	34891390	17850	17850	17850	17850	0
335	20241017	133100	34891390	17850	17850	17850	17850	0
336	20241017	133000	34891390	17850	17850	17850	17850	0
337	20241017	132900	34891390	17850	17850	17850	17850	0
338	20241017	132800	34891390	17850	17850	17850	17850	0
339	20241017	132700	34891390	17850	17850	17850	17850	0
340	20241017	132600	34891390	17850	17850	17850	17850	0
341	20241017	132500	34891390	17850	17850	17850	17850	0
342	20241017	132400	34891390	17850	17850	17850	17850	0
343	20241017	132300	34891390	17850	17850	17850	17850	0
344	20241017	132200	34891390	17850	17850	17850	17850	0
345	20241017	132100	34891390	17850	17850	17850	17850	0
346	20241017	132000	34891390	17850	17820	17850	17820	13
347	20241017	131900	34659400	17820	17820	17820	17820	18
348	20241017	131800	34338640	17850	17830	17850	17830	3
349	20241017	131700	34285130	17830	17830	17830	17830	8
350	20241017	131600	34142490	17850	17850	17850	17850	0
351	20241017	131500	34142490	17850	17850	17850	17850	0
352	20241017	131400	34142490	17850	17850	17850	17850	0
353	20241017	131300	34142490	17850	17850	17850	17850	0
354	20241017	131200	34142490	17850	17850	17850	17850	1
355	20241017	131100	34124640	17830	17830	17830	17830	0
356	20241017	131000	34124640	17830	17830	17830	17830	0
357	20241017	130900	34124640	17830	17830	17830	17830	0
358	20241017	130800	34124640	17830	17830	17830	17830	0
359	20241017	130700	34124640	17830	17830	17830	17830	0
360	20241017	130600	34124640	17830	17830	17830	17830	0
361	20241017	130500	34124640	17830	17830	17830	17830	0
362	20241017	130400	34124640	17830	17830	17830	17830	5
363	20241017	130300	34035490	17850	17850	17850	17850	0
364	20241017	130200	34035490	17850	17850	17850	17850	0
365	20241017	130100	34035490	17850	17850	17850	17850	0
366	20241017	130000	34035490	17850	17850	17850	17850	0
367	20241017	125900	34035490	17850	17850	17850	17850	0
368	20241017	125800	34035490	17850	17850	17850	17850	0
369	20241017	125700	34035490	17850	17850	17850	17850	0
370	20241017	125600	34035490	17850	17850	17850	17850	0
371	20241017	125500	34035490	17850	17850	17850	17850	0
372	20241017	125400	34035490	17850	17850	17850	17850	0
373	20241017	125300	34035490	17850	17850	17850	17850	0
374	20241017	125200	34035490	17850	17850	17850	17850	0
375	20241017	125100	34035490	17850	17850	17850	17850	0
376	20241017	125000	34035490	17850	17850	17850	17850	0
377	20241017	124900	34035490	17850	17850	17850	17850	0
378	20241017	124800	34035490	17850	17850	17850	17850	0
379	20241017	124700	34035490	17850	17850	17850	17850	0
380	20241017	124600	34035490	17850	17850	17850	17850	0
381	20241017	124500	34035490	17850	17850	17850	17850	0
382	20241017	124400	34035490	17850	17850	17850	17850	0
383	20241017	124300	34035490	17850	17850	17850	17850	0
384	20241017	124200	34035490	17850	17850	17850	17850	0
385	20241017	124100	34035490	17850	17850	17850	17850	0
386	20241017	124000	34035490	17850	17850	17850	17850	0
387	20241017	123900	34035490	17850	17850	17850	17850	0
388	20241017	123800	34035490	17850	17850	17850	17850	0
389	20241017	123700	34035490	17850	17850	17850	17850	0
390	20241017	123600	34035490	17850	17850	17850	17850	0
391	20241017	123500	34035490	17850	17850	17850	17850	0
392	20241017	123400	34035490	17850	17850	17850	17850	0
393	20241017	123300	34035490	17850	17850	17850	17850	0
394	20241017	123200	34035490	17850	17850	17850	17850	0
395	20241017	123100	34035490	17850	17850	17850	17850	0
396	20241017	123000	34035490	17850	17850	17850	17850	0
397	20241017	122900	34035490	17850	17850	17850	17850	0
398	20241017	122800	34035490	17850	17840	17850	17840	10
399	20241017	122700	33857080	17830	17830	17830	17830	0
400	20241017	122600	33857080	17830	17830	17830	17830	0
401	20241017	122500	33857080	17830	17830	17830	17830	1
402	20241017	122400	33839250	17820	17820	17820	17820	0
403	20241017	122300	33839250	17820	17820	17820	17820	0
404	20241017	122200	33839250	17820	17820	17820	17820	0
405	20241017	122100	33839250	17820	17820	17820	17820	0
406	20241017	122000	33839250	17820	17820	17820	17820	0
407	20241017	121900	33839250	17820	17820	17820	17820	0
408	20241017	121800	33839250	17820	17820	17820	17820	0
409	20241017	121700	33839250	17820	17820	17820	17820	0
410	20241017	121600	33839250	17820	17820	17820	17820	0
411	20241017	121500	33839250	17820	17820	17820	17820	0
412	20241017	121400	33839250	17820	17820	17820	17820	0
413	20241017	121300	33839250	17820	17820	17820	17820	0
414	20241017	121200	33839250	17820	17820	17820	17820	0
415	20241017	121100	33839250	17820	17820	17820	17820	0
416	20241017	121000	33839250	17820	17820	17820	17820	3
417	20241017	120900	33785790	17820	17830	17830	17820	15
418	20241017	120800	33518410	17980	17980	17980	17980	0
419	20241017	120700	33518410	17980	17980	17980	17980	0
420	20241017	120600	33518410	17980	17980	17980	17980	0
421	20241017	120500	33518410	17980	17980	17980	17980	0
422	20241017	120400	33518410	17980	17980	17980	17980	0
423	20241017	120300	33518410	17980	17980	17980	17980	0
424	20241017	120200	33518410	17980	17980	17980	17980	0
425	20241017	120100	33518410	17980	17980	17980	17980	0
426	20241017	120000	33518410	17980	17980	17980	17980	0
427	20241017	115900	33518410	17980	17980	17980	17980	1
428	20241017	115800	33500430	17980	17980	17980	17980	0
429	20241017	115700	33500430	17980	17980	17980	17980	0
430	20241017	115600	33500430	17980	17980	17980	17980	0
431	20241017	115500	33500430	17980	17980	17980	17980	0
432	20241017	115400	33500430	17980	17910	17980	17910	10
433	20241017	115300	33320980	17910	17910	17910	17910	0
434	20241017	115200	33320980	17910	17910	17910	17910	0
435	20241017	115100	33320980	17910	17910	17910	17910	0
436	20241017	115000	33320980	17910	17850	17910	17850	6
437	20241017	114900	33213640	17850	17850	17850	17850	0
438	20241017	114800	33213640	17850	17850	17850	17850	0
439	20241017	114700	33213640	17850	17850	17850	17850	0
440	20241017	114600	33213640	17850	17850	17850	17850	0
441	20241017	114500	33213640	17850	17850	17850	17850	17
442	20241017	114400	32910190	17850	17850	17850	17850	51
443	20241017	114300	31999840	17850	17850	17850	17850	0
444	20241017	114200	31999840	17850	17850	17850	17850	0
445	20241017	114100	31999840	17850	17850	17850	17850	0
446	20241017	114000	31999840	17850	17850	17850	17850	0
447	20241017	113900	31999840	17850	17850	17850	17850	30
448	20241017	113800	31464340	17820	17820	17820	17820	0
449	20241017	113700	31464340	17820	17820	17820	17820	0
450	20241017	113600	31464340	17820	17820	17820	17820	0
451	20241017	113500	31464340	17820	17820	17820	17820	0
452	20241017	113400	31464340	17820	17820	17820	17820	0
453	20241017	113300	31464340	17820	17820	17820	17820	0
454	20241017	113200	31464340	17820	17820	17820	17820	0
455	20241017	113100	31464340	17820	17820	17820	17820	0
456	20241017	113000	31464340	17820	17820	17820	17820	0
457	20241017	112900	31464340	17820	17820	17820	17820	0
458	20241017	112800	31464340	17820	17820	17820	17820	0
459	20241017	112700	31464340	17820	17820	17820	17820	0
460	20241017	112600	31464340	17820	17820	17820	17820	0
461	20241017	112500	31464340	17820	17820	17820	17820	0
462	20241017	112400	31464340	17820	17890	17890	17820	65
463	20241017	112300	30303490	18000	18000	18000	18000	0
464	20241017	112200	30303490	18000	18000	18000	18000	0
465	20241017	112100	30303490	18000	18000	18000	18000	1
466	20241017	112000	30285490	18000	18000	18000	18000	0
467	20241017	111900	30285490	18000	18000	18000	18000	0
468	20241017	111800	30285490	18000	18000	18000	18000	49
469	20241017	111700	29403490	18000	18000	18000	18000	0
470	20241017	111600	29403490	18000	18000	18000	18000	0
471	20241017	111500	29403490	18000	18000	18000	18000	0
472	20241017	111400	29403490	18000	18000	18000	18000	0
473	20241017	111300	29403490	18000	18000	18000	18000	0
474	20241017	111200	29403490	18000	18000	18000	18000	0
475	20241017	111100	29403490	18000	18000	18000	18000	13
476	20241017	111000	29169490	18000	18000	18000	18000	5
477	20241017	110900	29079490	18000	18000	18000	18000	6
478	20241017	110800	28971490	18000	18000	18000	18000	27
479	20241017	110700	28485490	17860	17860	17860	17860	0
480	20241017	110600	28485490	17860	17860	17860	17860	0
481	20241017	110500	28485490	17860	17860	17860	17860	0
482	20241017	110400	28485490	17860	17860	17860	17860	2
483	20241017	110300	28449770	17860	17860	17860	17860	0
484	20241017	110200	28449770	17860	17860	17860	17860	0
485	20241017	110100	28449770	17860	17860	17860	17860	9
486	20241017	110000	28289030	18010	18010	18010	18010	0
487	20241017	105900	28289030	18010	18010	18010	18010	0
488	20241017	105800	28289030	18010	18010	18010	18010	0
489	20241017	105700	28289030	18010	18010	18010	18010	0
490	20241017	105600	28289030	18010	18010	18010	18010	11
491	20241017	105500	28090920	18010	18010	18010	18010	1
492	20241017	105400	28072910	18010	18010	18010	18010	0
493	20241017	105300	28072910	18010	18010	18010	18010	0
494	20241017	105200	28072910	18010	18010	18010	18010	0
495	20241017	105100	28072910	18010	18000	18010	18000	2
496	20241017	105000	28036900	17840	17840	17840	17840	0
497	20241017	104900	28036900	17840	17840	17840	17840	1
498	20241017	104800	28019060	18030	18030	18030	18030	0
499	20241017	104700	28019060	18030	18030	18030	18030	0
500	20241017	104600	28019060	18030	18020	18030	18020	80
501	20241017	104500	26577160	18020	18020	18020	18020	30
502	20241017	104400	26036560	18040	18040	18040	18040	0
503	20241017	104300	26036560	18040	17980	18040	17980	400
504	20241017	104200	18833870	17980	17820	17980	17820	300
505	20241017	104100	13455840	17820	17820	17820	17820	0
506	20241017	104000	13455840	17820	17820	17820	17820	1
507	20241017	103900	13438020	17810	17800	17810	17800	16
508	20241017	103800	13153110	17800	17800	17800	17800	0
509	20241017	103700	13153110	17800	17800	17800	17800	0
510	20241017	103600	13153110	17800	17800	17800	17800	0
511	20241017	103500	13153110	17800	17800	17800	17800	0
512	20241017	103400	13153110	17800	17800	17800	17800	0
513	20241017	103300	13153110	17800	17800	17800	17800	0
514	20241017	103200	13153110	17800	17800	17800	17800	0
515	20241017	103100	13153110	17800	17800	17800	17800	0
516	20241017	103000	13153110	17800	17800	17800	17800	0
517	20241017	102900	13153110	17800	17800	17800	17800	0
518	20241017	102800	13153110	17800	17800	17800	17800	0
519	20241017	102700	13153110	17800	17800	17800	17800	0
520	20241017	102600	13153110	17800	17800	17800	17800	2
521	20241017	102500	13117510	17920	17920	17920	17920	0
522	20241017	102400	13117510	17920	17910	17920	17910	7
523	20241017	102300	12992100	17800	17800	17800	17800	0
524	20241017	102200	12992100	17800	17800	17800	17800	0
525	20241017	102100	12992100	17800	17800	17800	17800	3
526	20241017	102000	12938700	17920	17920	17920	17920	0
527	20241017	101900	12938700	17920	17920	17920	17920	0
528	20241017	101800	12938700	17920	17920	17920	17920	0
529	20241017	101700	12938700	17920	17920	17920	17920	0
530	20241017	101600	12938700	17920	17800	17920	17800	50
531	20241017	101500	12047510	17900	17810	17900	17810	10
532	20241017	101400	11868960	17800	17800	17800	17800	0
533	20241017	101300	11868960	17800	17800	17800	17800	0
534	20241017	101200	11868960	17800	17800	17800	17800	0
535	20241017	101100	11868960	17800	17800	17800	17800	0
536	20241017	101000	11868960	17800	17800	17800	17800	1
537	20241017	100900	11851160	17920	17920	17920	17920	0
538	20241017	100800	11851160	17920	17920	17920	17920	0
539	20241017	100700	11851160	17920	17920	17920	17920	5
540	20241017	100600	11761560	17920	17920	17920	17920	0
541	20241017	100500	11761560	17920	17920	17920	17920	0
542	20241017	100400	11761560	17920	17920	17920	17920	0
543	20241017	100300	11761560	17920	17920	17920	17920	0
544	20241017	100200	11761560	17920	17910	17920	17910	2
545	20241017	100100	11725730	17800	17800	17800	17800	0
546	20241017	100000	11725730	17800	17800	17800	17800	2
547	20241017	095900	11690130	17800	17810	17810	17800	63
548	20241017	095800	10568630	17800	17800	17800	17800	0
549	20241017	095700	10568630	17800	17800	17800	17800	0
550	20241017	095600	10568630	17800	17800	17800	17800	0
551	20241017	095500	10568630	17800	17800	17800	17800	0
552	20241017	095400	10568630	17800	17800	17800	17800	0
553	20241017	095300	10568630	17800	17800	17800	17800	0
554	20241017	095200	10568630	17800	17800	17800	17800	0
555	20241017	095100	10568630	17800	17800	17800	17800	0
556	20241017	095000	10568630	17800	17800	17800	17800	0
557	20241017	094900	10568630	17800	17800	17800	17800	0
558	20241017	094800	10568630	17800	17800	17800	17800	0
559	20241017	094700	10568630	17800	17800	17800	17800	25
560	20241017	094600	10123630	17800	17800	17800	17800	0
561	20241017	094500	10123630	17800	17800	17800	17800	0
562	20241017	094400	10123630	17800	17800	17800	17800	0
563	20241017	094300	10123630	17800	17800	17800	17800	0
564	20241017	094200	10123630	17800	17800	17800	17800	0
565	20241017	094100	10123630	17800	17800	17800	17800	0
566	20241017	094000	10123630	17800	17800	17800	17800	0
567	20241017	093900	10123630	17800	17800	17800	17800	0
568	20241017	093800	10123630	17800	17800	17800	17800	0
569	20241017	093700	10123630	17800	17800	17800	17800	0
570	20241017	093600	10123630	17800	17800	17800	17800	0
571	20241017	093500	10123630	17800	17800	17800	17800	0
572	20241017	093400	10123630	17800	17800	17800	17800	1
573	20241017	093300	10105830	17800	17820	17820	17800	53
574	20241017	093200	9162360	17850	17850	17850	17850	30
575	20241017	093100	8626860	17850	17850	17850	17850	0
576	20241017	093000	8626860	17850	17850	17850	17850	0
577	20241017	092900	8626860	17850	17850	17850	17850	0
578	20241017	092800	8626860	17850	17850	17850	17850	0
579	20241017	092700	8626860	17850	17850	17850	17850	0
580	20241017	092600	8626860	17850	17850	17850	17850	0
581	20241017	092500	8626860	17850	17850	17850	17850	0
582	20241017	092400	8626860	17850	17850	17850	17850	0
583	20241017	092300	8626860	17850	17850	17850	17850	0
584	20241017	092200	8626860	17850	17850	17850	17850	0
585	20241017	092100	8626860	17850	17850	17850	17850	5
586	20241017	092000	8537610	17800	17810	17810	17800	3
587	20241017	091900	8484200	17800	17790	17800	17790	116
588	20241017	091800	6419450	17800	17800	17800	17800	1
589	20241017	091700	6401650	17800	17900	17900	17800	288
590	20241017	091600	1272290	17950	17950	17950	17950	0
591	20241017	091500	1272290	17950	17950	17950	17950	0
592	20241017	091400	1272290	17950	17950	17950	17950	0
593	20241017	091300	1272290	17950	17950	17950	17950	0
594	20241017	091200	1272290	17950	17950	17950	17950	0
595	20241017	091100	1272290	17950	17950	17950	17950	20
596	20241017	091000	913290	17950	17950	17950	17950	0
597	20241017	090900	913290	17950	17940	17950	17940	3
598	20241017	090800	859450	17950	17950	17950	17950	0
599	20241017	090700	859450	17950	17950	17950	17950	0
600	20241017	090600	859450	17950	17950	17950	17950	0
601	20241017	090500	859450	17950	17950	17950	17950	0
602	20241017	090400	859450	17950	17950	17950	17950	0
603	20241017	090300	859450	17950	17950	17950	17950	0
604	20241017	090200	859450	17950	17950	17950	17950	0
605	20241017	090100	859450	17950	17820	17950	17820	3
606	20241017	090000	805860	17790	17950	17950	17790	45