KissMeData/176750/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	203400	293321110	15800	15800	15800	15800	266
3	20241015	203300	293321110	15800	15800	15800	15800	0
4	20241015	203200	293321110	15800	15800	15800	15800	0
5	20241015	203100	293321110	15800	15800	15800	15800	0
6	20241015	203000	293321110	15800	15800	15800	15800	0
7	20241015	202900	293321110	15800	15800	15800	15800	0
8	20241015	202800	293321110	15800	15800	15800	15800	0
9	20241015	202700	293321110	15800	15800	15800	15800	0
10	20241015	202600	293321110	15800	15800	15800	15800	0
11	20241015	202500	293321110	15800	15800	15800	15800	0
12	20241015	202400	293321110	15800	15800	15800	15800	0
13	20241015	202300	293321110	15800	15800	15800	15800	0
14	20241015	202200	293321110	15800	15800	15800	15800	0
15	20241015	202100	293321110	15800	15800	15800	15800	0
16	20241015	202000	293321110	15800	15800	15800	15800	0
17	20241015	201900	293321110	15800	15800	15800	15800	0
18	20241015	201800	293321110	15800	15800	15800	15800	0
19	20241015	201700	293321110	15800	15800	15800	15800	0
20	20241015	201600	293321110	15800	15800	15800	15800	0
21	20241015	201500	293321110	15800	15800	15800	15800	0
22	20241015	201400	293321110	15800	15800	15800	15800	0
23	20241015	201300	293321110	15800	15800	15800	15800	0
24	20241015	201200	293321110	15800	15800	15800	15800	0
25	20241015	201100	293321110	15800	15800	15800	15800	0
26	20241015	201000	293321110	15800	15800	15800	15800	0
27	20241015	200900	293321110	15800	15800	15800	15800	0
28	20241015	200800	293321110	15800	15800	15800	15800	0
29	20241015	200700	293321110	15800	15800	15800	15800	0
30	20241015	200600	293321110	15800	15800	15800	15800	0
31	20241015	200500	293321110	15800	15800	15800	15800	0
32	20241015	200400	293321110	15800	15800	15800	15800	266
33	20241015	200300	293321110	15800	15800	15800	15800	0
34	20241015	200200	293321110	15800	15800	15800	15800	0
35	20241015	200100	293321110	15800	15800	15800	15800	0
36	20241015	200000	293321110	15800	15800	15800	15800	0
37	20241015	195900	293321110	15800	15800	15800	15800	0
38	20241015	195800	293321110	15800	15800	15800	15800	0
39	20241015	195700	293321110	15800	15800	15800	15800	0
40	20241015	195600	293321110	15800	15800	15800	15800	0
41	20241015	195500	293321110	15800	15800	15800	15800	0
42	20241015	195400	293321110	15800	15800	15800	15800	0
43	20241015	195300	293321110	15800	15800	15800	15800	0
44	20241015	195200	293321110	15800	15800	15800	15800	0
45	20241015	195100	293321110	15800	15800	15800	15800	0
46	20241015	195000	293321110	15800	15800	15800	15800	0
47	20241015	194900	293321110	15800	15800	15800	15800	0
48	20241015	194800	293321110	15800	15800	15800	15800	0
49	20241015	194700	293321110	15800	15800	15800	15800	0
50	20241015	194600	293321110	15800	15800	15800	15800	0
51	20241015	194500	293321110	15800	15800	15800	15800	0
52	20241015	194400	293321110	15800	15800	15800	15800	0
53	20241015	194300	293321110	15800	15800	15800	15800	0
54	20241015	194200	293321110	15800	15800	15800	15800	0
55	20241015	194100	293321110	15800	15800	15800	15800	0
56	20241015	194000	293321110	15800	15800	15800	15800	0
57	20241015	193900	293321110	15800	15800	15800	15800	0
58	20241015	193800	293321110	15800	15800	15800	15800	0
59	20241015	193700	293321110	15800	15800	15800	15800	0
60	20241015	193600	293321110	15800	15800	15800	15800	0
61	20241015	193500	293321110	15800	15800	15800	15800	0
62	20241015	193400	293321110	15800	15800	15800	15800	266
63	20241015	193300	293321110	15800	15800	15800	15800	0
64	20241015	193200	293321110	15800	15800	15800	15800	0
65	20241015	193100	293321110	15800	15800	15800	15800	0
66	20241015	193000	293321110	15800	15800	15800	15800	0
67	20241015	192900	293321110	15800	15800	15800	15800	0
68	20241015	192800	293321110	15800	15800	15800	15800	0
69	20241015	192700	293321110	15800	15800	15800	15800	0
70	20241015	192600	293321110	15800	15800	15800	15800	0
71	20241015	192500	293321110	15800	15800	15800	15800	0
72	20241015	192400	293321110	15800	15800	15800	15800	0
73	20241015	192300	293321110	15800	15800	15800	15800	0
74	20241015	192200	293321110	15800	15800	15800	15800	0
75	20241015	192100	293321110	15800	15800	15800	15800	0
76	20241015	192000	293321110	15800	15800	15800	15800	0
77	20241015	191900	293321110	15800	15800	15800	15800	0
78	20241015	191800	293321110	15800	15800	15800	15800	0
79	20241015	191700	293321110	15800	15800	15800	15800	0
80	20241015	191600	293321110	15800	15800	15800	15800	0
81	20241015	191500	293321110	15800	15800	15800	15800	0
82	20241015	191400	293321110	15800	15800	15800	15800	0
83	20241015	191300	293321110	15800	15800	15800	15800	0
84	20241015	191200	293321110	15800	15800	15800	15800	0
85	20241015	191100	293321110	15800	15800	15800	15800	0
86	20241015	191000	293321110	15800	15800	15800	15800	0
87	20241015	190900	293321110	15800	15800	15800	15800	0
88	20241015	190800	293321110	15800	15800	15800	15800	0
89	20241015	190700	293321110	15800	15800	15800	15800	0
90	20241015	190600	293321110	15800	15800	15800	15800	0
91	20241015	190500	293321110	15800	15800	15800	15800	0
92	20241015	190400	293321110	15800	15800	15800	15800	266
93	20241015	190300	293321110	15800	15800	15800	15800	0
94	20241015	190200	293321110	15800	15800	15800	15800	0
95	20241015	190100	293321110	15800	15800	15800	15800	0
96	20241015	190000	293321110	15800	15800	15800	15800	0
97	20241015	185900	293321110	15800	15800	15800	15800	0
98	20241015	185800	293321110	15800	15800	15800	15800	0
99	20241015	185700	293321110	15800	15800	15800	15800	0
100	20241015	185600	293321110	15800	15800	15800	15800	0
101	20241015	185500	293321110	15800	15800	15800	15800	0
102	20241015	185400	293321110	15800	15800	15800	15800	0
103	20241015	185300	293321110	15800	15800	15800	15800	0
104	20241015	185200	293321110	15800	15800	15800	15800	0
105	20241015	185100	293321110	15800	15800	15800	15800	0
106	20241015	185000	293321110	15800	15800	15800	15800	0
107	20241015	184900	293321110	15800	15800	15800	15800	0
108	20241015	184800	293321110	15800	15800	15800	15800	0
109	20241015	184700	293321110	15800	15800	15800	15800	0
110	20241015	184600	293321110	15800	15800	15800	15800	0
111	20241015	184500	293321110	15800	15800	15800	15800	0
112	20241015	184400	293321110	15800	15800	15800	15800	0
113	20241015	184300	293321110	15800	15800	15800	15800	0
114	20241015	184200	293321110	15800	15800	15800	15800	0
115	20241015	184100	293321110	15800	15800	15800	15800	0
116	20241015	184000	293321110	15800	15800	15800	15800	0
117	20241015	183900	293321110	15800	15800	15800	15800	0
118	20241015	183800	293321110	15800	15800	15800	15800	0
119	20241015	183700	293321110	15800	15800	15800	15800	0
120	20241015	183600	293321110	15800	15800	15800	15800	0
121	20241015	183500	293321110	15800	15800	15800	15800	0
122	20241015	183400	293321110	15800	15800	15800	15800	266
123	20241015	183300	293321110	15800	15800	15800	15800	0
124	20241015	183200	293321110	15800	15800	15800	15800	0
125	20241015	183100	293321110	15800	15800	15800	15800	0
126	20241015	183000	293321110	15800	15800	15800	15800	0
127	20241015	182900	293321110	15800	15800	15800	15800	0
128	20241015	182800	293321110	15800	15800	15800	15800	0
129	20241015	182700	293321110	15800	15800	15800	15800	0
130	20241015	182600	293321110	15800	15800	15800	15800	0
131	20241015	182500	293321110	15800	15800	15800	15800	0
132	20241015	182400	293321110	15800	15800	15800	15800	0
133	20241015	182300	293321110	15800	15800	15800	15800	0
134	20241015	182200	293321110	15800	15800	15800	15800	0
135	20241015	182100	293321110	15800	15800	15800	15800	0
136	20241015	182000	293321110	15800	15800	15800	15800	0
137	20241015	181900	293321110	15800	15800	15800	15800	0
138	20241015	181800	293321110	15800	15800	15800	15800	0
139	20241015	181700	293321110	15800	15800	15800	15800	0
140	20241015	181600	293321110	15800	15800	15800	15800	0
141	20241015	181500	293321110	15800	15800	15800	15800	0
142	20241015	181400	293321110	15800	15800	15800	15800	0
143	20241015	181300	293321110	15800	15800	15800	15800	0
144	20241015	181200	293321110	15800	15800	15800	15800	0
145	20241015	181100	293321110	15800	15800	15800	15800	0
146	20241015	181000	293321110	15800	15800	15800	15800	0
147	20241015	180900	293321110	15800	15800	15800	15800	0
148	20241015	180800	293321110	15800	15800	15800	15800	0
149	20241015	180700	293321110	15800	15800	15800	15800	0
150	20241015	180600	293321110	15800	15800	15800	15800	0
151	20241015	180500	293321110	15800	15800	15800	15800	0
152	20241015	180400	293321110	15800	15800	15800	15800	266
153	20241015	180300	293321110	15800	15800	15800	15800	0
154	20241015	180200	293321110	15800	15800	15800	15800	0
155	20241015	180100	293321110	15800	15800	15800	15800	0
156	20241015	180000	293321110	15800	15800	15800	15800	0
157	20241015	175900	293321110	15800	15800	15800	15800	0
158	20241015	175800	293321110	15800	15800	15800	15800	0
159	20241015	175700	293321110	15800	15800	15800	15800	0
160	20241015	175600	293321110	15800	15800	15800	15800	0
161	20241015	175500	293321110	15800	15800	15800	15800	0
162	20241015	175400	293321110	15800	15800	15800	15800	0
163	20241015	175300	293321110	15800	15800	15800	15800	0
164	20241015	175200	293321110	15800	15800	15800	15800	0
165	20241015	175100	293321110	15800	15800	15800	15800	0
166	20241015	175000	293321110	15800	15800	15800	15800	0
167	20241015	174900	293321110	15800	15800	15800	15800	0
168	20241015	174800	293321110	15800	15800	15800	15800	0
169	20241015	174700	293321110	15800	15800	15800	15800	0
170	20241015	174600	293321110	15800	15800	15800	15800	0
171	20241015	174500	293321110	15800	15800	15800	15800	0
172	20241015	174400	293321110	15800	15800	15800	15800	0
173	20241015	174300	293321110	15800	15800	15800	15800	0
174	20241015	174200	293321110	15800	15800	15800	15800	0
175	20241015	174100	293321110	15800	15800	15800	15800	0
176	20241015	174000	293321110	15800	15800	15800	15800	0
177	20241015	173900	293321110	15800	15800	15800	15800	0
178	20241015	173800	293321110	15800	15800	15800	15800	0
179	20241015	173700	293321110	15800	15800	15800	15800	0
180	20241015	173600	293321110	15800	15800	15800	15800	0
181	20241015	173500	293321110	15800	15800	15800	15800	0
182	20241015	173400	293321110	15800	15800	15800	15800	266
183	20241015	173300	293321110	15800	15800	15800	15800	0
184	20241015	173200	293321110	15800	15800	15800	15800	0
185	20241015	173100	293321110	15800	15800	15800	15800	0
186	20241015	173000	293321110	15800	15800	15800	15800	0
187	20241015	172900	293321110	15800	15800	15800	15800	0
188	20241015	172800	293321110	15800	15800	15800	15800	0
189	20241015	172700	293321110	15800	15800	15800	15800	0
190	20241015	172600	293321110	15800	15800	15800	15800	0
191	20241015	172500	293321110	15800	15800	15800	15800	0
192	20241015	172400	293321110	15800	15800	15800	15800	0
193	20241015	172300	293321110	15800	15800	15800	15800	0
194	20241015	172200	293321110	15800	15800	15800	15800	0
195	20241015	172100	293321110	15800	15800	15800	15800	0
196	20241015	172000	293321110	15800	15800	15800	15800	0
197	20241015	171900	293321110	15800	15800	15800	15800	0
198	20241015	171800	293321110	15800	15800	15800	15800	0
199	20241015	171700	293321110	15800	15800	15800	15800	0
200	20241015	171600	293321110	15800	15800	15800	15800	0
201	20241015	171500	293321110	15800	15800	15800	15800	0
202	20241015	171400	293321110	15800	15800	15800	15800	0
203	20241015	171300	293321110	15800	15800	15800	15800	0
204	20241015	171200	293321110	15800	15800	15800	15800	0
205	20241015	171100	293321110	15800	15800	15800	15800	0
206	20241015	171000	293321110	15800	15800	15800	15800	0
207	20241015	170900	293321110	15800	15800	15800	15800	0
208	20241015	170800	293321110	15800	15800	15800	15800	0
209	20241015	170700	293321110	15800	15800	15800	15800	0
210	20241015	170600	293321110	15800	15800	15800	15800	0
211	20241015	170500	293321110	15800	15800	15800	15800	0
212	20241015	170400	293321110	15800	15800	15800	15800	266
213	20241015	170300	293321110	15800	15800	15800	15800	0
214	20241015	170200	293321110	15800	15800	15800	15800	0
215	20241015	170100	293321110	15800	15800	15800	15800	0
216	20241015	170000	293321110	15800	15800	15800	15800	0
217	20241015	165900	293321110	15800	15800	15800	15800	0
218	20241015	165800	293321110	15800	15800	15800	15800	0
219	20241015	165700	293321110	15800	15800	15800	15800	0
220	20241015	165600	293321110	15800	15800	15800	15800	0
221	20241015	165500	293321110	15800	15800	15800	15800	0
222	20241015	165400	293321110	15800	15800	15800	15800	0
223	20241015	165300	293321110	15800	15800	15800	15800	0
224	20241015	165200	293321110	15800	15800	15800	15800	0
225	20241015	165100	293321110	15800	15800	15800	15800	0
226	20241015	165000	293321110	15800	15800	15800	15800	0
227	20241015	164900	293321110	15800	15800	15800	15800	0
228	20241015	164800	293321110	15800	15800	15800	15800	0
229	20241015	164700	293321110	15800	15800	15800	15800	0
230	20241015	164600	293321110	15800	15800	15800	15800	0
231	20241015	164500	293321110	15800	15800	15800	15800	0
232	20241015	164400	293321110	15800	15800	15800	15800	0
233	20241015	164300	293321110	15800	15800	15800	15800	0
234	20241015	164200	293321110	15800	15800	15800	15800	0
235	20241015	164100	293321110	15800	15800	15800	15800	0
236	20241015	164000	293321110	15800	15800	15800	15800	0
237	20241015	163900	293321110	15800	15800	15800	15800	0
238	20241015	163800	293321110	15800	15800	15800	15800	0
239	20241015	163700	293321110	15800	15800	15800	15800	0
240	20241015	163600	293321110	15800	15800	15800	15800	0
241	20241015	163500	293321110	15800	15800	15800	15800	0
242	20241015	163400	293321110	15800	15800	15800	15800	266
243	20241015	163300	293321110	15800	15800	15800	15800	0
244	20241015	163200	293321110	15800	15800	15800	15800	0
245	20241015	163100	293321110	15800	15800	15800	15800	0
246	20241015	163000	293321110	15800	15800	15800	15800	0
247	20241015	162900	293321110	15800	15800	15800	15800	0
248	20241015	162800	293321110	15800	15800	15800	15800	0
249	20241015	162700	293321110	15800	15800	15800	15800	0
250	20241015	162600	293321110	15800	15800	15800	15800	0
251	20241015	162500	293321110	15800	15800	15800	15800	0
252	20241015	162400	293321110	15800	15800	15800	15800	0
253	20241015	162300	293321110	15800	15800	15800	15800	0
254	20241015	162200	293321110	15800	15800	15800	15800	0
255	20241015	162100	293321110	15800	15800	15800	15800	0
256	20241015	162000	293321110	15800	15800	15800	15800	0
257	20241015	161900	293321110	15800	15800	15800	15800	0
258	20241015	161800	293321110	15800	15800	15800	15800	0
259	20241015	161700	293321110	15800	15800	15800	15800	0
260	20241015	161600	293321110	15800	15800	15800	15800	0
261	20241015	161500	293321110	15800	15800	15800	15800	0
262	20241015	161400	293321110	15800	15800	15800	15800	0
263	20241015	161300	293321110	15800	15800	15800	15800	0
264	20241015	161200	293321110	15800	15800	15800	15800	0
265	20241015	161100	293321110	15800	15800	15800	15800	0
266	20241015	161000	293321110	15800	15800	15800	15800	0
267	20241015	160900	293321110	15800	15800	15800	15800	0
268	20241015	160800	293321110	15800	15800	15800	15800	0
269	20241015	160700	293321110	15800	15800	15800	15800	0
270	20241015	160600	293321110	15800	15800	15800	15800	0
271	20241015	160500	293321110	15800	15800	15800	15800	0
272	20241015	160400	293321110	15800	15800	15800	15800	266
273	20241015	160300	293321110	15800	15800	15800	15800	0
274	20241015	160200	293321110	15800	15800	15800	15800	0
275	20241015	160100	293321110	15800	15800	15800	15800	0
276	20241015	160000	293321110	15800	15800	15800	15800	0
277	20241015	155900	293321110	15800	15800	15800	15800	0
278	20241015	155800	293321110	15800	15800	15800	15800	0
279	20241015	155700	293321110	15800	15800	15800	15800	0
280	20241015	155600	293321110	15800	15800	15800	15800	0
281	20241015	155500	293321110	15800	15800	15800	15800	0
282	20241015	155400	293321110	15800	15800	15800	15800	0
283	20241015	155300	293321110	15800	15800	15800	15800	0
284	20241015	155200	293321110	15800	15800	15800	15800	0
285	20241015	155100	293321110	15800	15800	15800	15800	0
286	20241015	155000	293321110	15800	15800	15800	15800	0
287	20241015	154900	293321110	15800	15800	15800	15800	0
288	20241015	154800	293321110	15800	15800	15800	15800	0
289	20241015	154700	293321110	15800	15800	15800	15800	0
290	20241015	154600	293321110	15800	15800	15800	15800	0
291	20241015	154500	293321110	15800	15800	15800	15800	0
292	20241015	154400	293321110	15800	15800	15800	15800	0
293	20241015	154300	293321110	15800	15800	15800	15800	0
294	20241015	154200	293321110	15800	15800	15800	15800	0
295	20241015	154100	293321110	15800	15800	15800	15800	0
296	20241015	154000	293321110	15800	15800	15800	15800	0
297	20241015	153900	293321110	15800	15800	15800	15800	0
298	20241015	153800	293321110	15800	15800	15800	15800	0
299	20241015	153700	293321110	15800	15800	15800	15800	0
300	20241015	153600	293321110	15800	15800	15800	15800	0
301	20241015	153500	293321110	15800	15800	15800	15800	0
302	20241015	153400	293321110	15800	15800	15800	15800	266
303	20241015	153300	293321110	15800	15800	15800	15800	0
304	20241015	153200	293321110	15800	15800	15800	15800	0
305	20241015	153100	293321110	15800	15800	15800	15800	0
306	20241015	153000	293321110	15800	15800	15800	15800	266
307	20241015	152900	289118310	15840	15840	15840	15840	0
308	20241015	152800	289118310	15840	15840	15840	15840	0
309	20241015	152700	289118310	15840	15840	15840	15840	0
310	20241015	152600	289118310	15840	15840	15840	15840	0
311	20241015	152500	289118310	15840	15840	15840	15840	0
312	20241015	152400	289118310	15840	15840	15840	15840	0
313	20241015	152300	289118310	15840	15840	15840	15840	0
314	20241015	152200	289118310	15840	15840	15840	15840	0
315	20241015	152100	289118310	15840	15840	15840	15840	0
316	20241015	152000	289118310	15840	15840	15840	15840	0
317	20241015	151900	289118310	15840	15840	15840	15840	0
318	20241015	151800	289118310	15840	15840	15840	15840	0
319	20241015	151700	289118310	15840	15840	15840	15840	36
320	20241015	151600	288548070	15840	15820	15840	15820	736
321	20241015	151500	276892270	15820	15820	15820	15820	0
322	20241015	151400	276892270	15820	15820	15820	15820	0
323	20241015	151300	276892270	15820	15820	15820	15820	0
324	20241015	151200	276892270	15820	15820	15820	15820	1
325	20241015	151100	276876450	15800	15760	15800	15760	116
326	20241015	151000	275044050	15760	15740	15760	15740	295
327	20241015	150900	270396250	15740	15740	15740	15740	0
328	20241015	150800	270396250	15740	15740	15740	15740	0
329	20241015	150700	270396250	15740	15740	15740	15740	0
330	20241015	150600	270396250	15740	15740	15740	15740	0
331	20241015	150500	270396250	15740	15740	15740	15740	0
332	20241015	150400	270396250	15740	15740	15740	15740	0
333	20241015	150300	270396250	15740	15740	15740	15740	0
334	20241015	150200	270396250	15740	15740	15740	15740	0
335	20241015	150100	270396250	15740	15630	15740	15630	34
336	20241015	150000	269864280	15630	15640	15640	15630	500
337	20241015	145900	262049080	15630	15640	15640	15630	200
338	20241015	145800	258921580	15750	15750	15750	15750	0
339	20241015	145700	258921580	15750	15750	15750	15750	0
340	20241015	145600	258921580	15750	15750	15750	15750	0
341	20241015	145500	258921580	15750	15750	15750	15750	0
342	20241015	145400	258921580	15750	15750	15750	15750	1
343	20241015	145300	258905830	15770	15770	15770	15770	0
344	20241015	145200	258905830	15770	15770	15770	15770	0
345	20241015	145100	258905830	15770	15770	15770	15770	0
346	20241015	145000	258905830	15770	15770	15770	15770	0
347	20241015	144900	258905830	15770	15770	15770	15770	0
348	20241015	144800	258905830	15770	15770	15770	15770	0
349	20241015	144700	258905830	15770	15770	15770	15770	0
350	20241015	144600	258905830	15770	15770	15770	15770	0
351	20241015	144500	258905830	15770	15750	15770	15750	300
352	20241015	144400	254178430	15770	15770	15770	15770	0
353	20241015	144300	254178430	15770	15770	15770	15770	0
354	20241015	144200	254178430	15770	15770	15770	15770	0
355	20241015	144100	254178430	15770	15770	15770	15770	0
356	20241015	144000	254178430	15770	15770	15770	15770	0
357	20241015	143900	254178430	15770	15770	15770	15770	0
358	20241015	143800	254178430	15770	15770	15770	15770	0
359	20241015	143700	254178430	15770	15770	15770	15770	0
360	20241015	143600	254178430	15770	15770	15770	15770	0
361	20241015	143500	254178430	15770	15770	15770	15770	0
362	20241015	143400	254178430	15770	15770	15770	15770	10
363	20241015	143300	254020730	15770	15770	15770	15770	0
364	20241015	143200	254020730	15770	15770	15770	15770	0
365	20241015	143100	254020730	15770	15770	15770	15770	10
366	20241015	143000	253863030	15640	15640	15640	15640	10
367	20241015	142900	253706630	15620	15620	15620	15620	0
368	20241015	142800	253706630	15620	15620	15620	15620	0
369	20241015	142700	253706630	15620	15620	15620	15620	0
370	20241015	142600	253706630	15620	15620	15620	15620	0
371	20241015	142500	253706630	15620	15620	15620	15620	0
372	20241015	142400	253706630	15620	15620	15620	15620	0
373	20241015	142300	253706630	15620	15620	15620	15620	0
374	20241015	142200	253706630	15620	15620	15620	15620	0
375	20241015	142100	253706630	15620	15620	15620	15620	0
376	20241015	142000	253706630	15620	15620	15620	15620	0
377	20241015	141900	253706630	15620	15620	15620	15620	0
378	20241015	141800	253706630	15620	15620	15620	15620	0
379	20241015	141700	253706630	15620	15620	15620	15620	0
380	20241015	141600	253706630	15620	15620	15620	15620	40
381	20241015	141500	253081830	15600	15600	15600	15600	0
382	20241015	141400	253081830	15600	15600	15600	15600	0
383	20241015	141300	253081830	15600	15600	15600	15600	0
384	20241015	141200	253081830	15600	15600	15600	15600	0
385	20241015	141100	253081830	15600	15600	15600	15600	0
386	20241015	141000	253081830	15600	15600	15600	15600	4
387	20241015	140900	253019430	15770	15770	15770	15770	0
388	20241015	140800	253019430	15770	15770	15770	15770	0
389	20241015	140700	253019430	15770	15770	15770	15770	0
390	20241015	140600	253019430	15770	15600	15770	15600	201
391	20241015	140500	249883660	15600	15600	15600	15600	0
392	20241015	140400	249883660	15600	15600	15600	15600	0
393	20241015	140300	249883660	15600	15740	15740	15600	2525
394	20241015	140200	210441160	15740	15740	15740	15740	0
395	20241015	140100	210441160	15740	15740	15740	15740	0
396	20241015	140000	210441160	15740	15740	15740	15740	0
397	20241015	135900	210441160	15740	15740	15740	15740	0
398	20241015	135800	210441160	15740	15740	15740	15740	5
399	20241015	135700	210362460	15750	15770	15770	15750	70
400	20241015	135600	209259160	15780	15780	15780	15780	0
401	20241015	135500	209259160	15780	15780	15780	15780	15
402	20241015	135400	209022460	15780	15780	15780	15780	0
403	20241015	135300	209022460	15780	15780	15780	15780	10
404	20241015	135200	208864660	15700	15710	15710	15700	300
405	20241015	135100	204154630	15780	15780	15780	15780	0
406	20241015	135000	204154630	15780	15780	15780	15780	1
407	20241015	134900	204138850	15700	15700	15700	15700	0
408	20241015	134800	204138850	15700	15700	15700	15700	0
409	20241015	134700	204138850	15700	15700	15700	15700	0
410	20241015	134600	204138850	15700	15700	15700	15700	0
411	20241015	134500	204138850	15700	15700	15700	15700	0
412	20241015	134400	204138850	15700	15700	15700	15700	0
413	20241015	134300	204138850	15700	15700	15700	15700	300
414	20241015	134200	199428850	15710	15760	15760	15710	516
415	20241015	134100	191319750	15800	15800	15800	15800	0
416	20241015	134000	191319750	15800	15800	15800	15800	0
417	20241015	133900	191319750	15800	15800	15800	15800	0
418	20241015	133800	191319750	15800	15800	15800	15800	0
419	20241015	133700	191319750	15800	15800	15800	15800	1
420	20241015	133600	191303950	15840	15840	15840	15840	0
421	20241015	133500	191303950	15840	15840	15840	15840	0
422	20241015	133400	191303950	15840	15840	15840	15840	0
423	20241015	133300	191303950	15840	15840	15840	15840	0
424	20241015	133200	191303950	15840	15840	15840	15840	0
425	20241015	133100	191303950	15840	15840	15840	15840	0
426	20241015	133000	191303950	15840	15840	15840	15840	152
427	20241015	132900	188896270	15840	15840	15840	15840	0
428	20241015	132800	188896270	15840	15840	15840	15840	0
429	20241015	132700	188896270	15840	15840	15840	15840	0
430	20241015	132600	188896270	15840	15840	15840	15840	0
431	20241015	132500	188896270	15840	15840	15840	15840	0
432	20241015	132400	188896270	15840	15840	15840	15840	0
433	20241015	132300	188896270	15840	15840	15840	15840	101
434	20241015	132200	187296430	15850	15850	15850	15850	0
435	20241015	132100	187296430	15850	15850	15850	15850	0
436	20241015	132000	187296430	15850	15850	15850	15850	0
437	20241015	131900	187296430	15850	15850	15850	15850	0
438	20241015	131800	187296430	15850	15850	15850	15850	0
439	20241015	131700	187296430	15850	15850	15850	15850	0
440	20241015	131600	187296430	15850	15850	15850	15850	0
441	20241015	131500	187296430	15850	15850	15850	15850	0
442	20241015	131400	187296430	15850	15850	15850	15850	0
443	20241015	131300	187296430	15850	15850	15850	15850	0
444	20241015	131200	187296430	15850	15850	15850	15850	0
445	20241015	131100	187296430	15850	15850	15850	15850	0
446	20241015	131000	187296430	15850	15850	15850	15850	0
447	20241015	130900	187296430	15850	15850	15850	15850	0
448	20241015	130800	187296430	15850	15850	15850	15850	0
449	20241015	130700	187296430	15850	15850	15850	15850	0
450	20241015	130600	187296430	15850	15850	15850	15850	0
451	20241015	130500	187296430	15850	15850	15850	15850	0
452	20241015	130400	187296430	15850	15850	15850	15850	0
453	20241015	130300	187296430	15850	15850	15850	15850	0
454	20241015	130200	187296430	15850	15850	15850	15850	0
455	20241015	130100	187296430	15850	15850	15850	15850	0
456	20241015	130000	187296430	15850	15850	15850	15850	0
457	20241015	125900	187296430	15850	15850	15850	15850	1
458	20241015	125800	187280580	15710	15710	15710	15710	0
459	20241015	125700	187280580	15710	15720	15720	15710	300
460	20241015	125600	182567040	15860	15860	15860	15860	0
461	20241015	125500	182567040	15860	15860	15860	15860	0
462	20241015	125400	182567040	15860	15860	15860	15860	0
463	20241015	125300	182567040	15860	15860	15860	15860	1
464	20241015	125200	182551180	15720	15720	15720	15720	0
465	20241015	125100	182551180	15720	15720	15720	15720	0
466	20241015	125000	182551180	15720	15720	15720	15720	0
467	20241015	124900	182551180	15720	15720	15720	15720	0
468	20241015	124800	182551180	15720	15720	15720	15720	0
469	20241015	124700	182551180	15720	15720	15720	15720	0
470	20241015	124600	182551180	15720	15720	15720	15720	0
471	20241015	124500	182551180	15720	15720	15720	15720	0
472	20241015	124400	182551180	15720	15720	15720	15720	0
473	20241015	124300	182551180	15720	15720	15720	15720	0
474	20241015	124200	182551180	15720	15720	15720	15720	0
475	20241015	124100	182551180	15720	15720	15720	15720	0
476	20241015	124000	182551180	15720	15720	15720	15720	10
477	20241015	123900	182393980	15700	15700	15700	15700	0
478	20241015	123800	182393980	15700	15700	15700	15700	0
479	20241015	123700	182393980	15700	15700	15700	15700	0
480	20241015	123600	182393980	15700	15700	15700	15700	0
481	20241015	123500	182393980	15700	15700	15700	15700	0
482	20241015	123400	182393980	15700	15700	15700	15700	0
483	20241015	123300	182393980	15700	15700	15700	15700	0
484	20241015	123200	182393980	15700	15710	15710	15700	10
485	20241015	123100	182236970	15710	15710	15710	15710	0
486	20241015	123000	182236970	15710	15710	15710	15710	0
487	20241015	122900	182236970	15710	15710	15710	15710	0
488	20241015	122800	182236970	15710	15710	15710	15710	0
489	20241015	122700	182236970	15710	15710	15710	15710	0
490	20241015	122600	182236970	15710	15850	15850	15710	100
491	20241015	122500	180665830	15940	15940	15940	15940	0
492	20241015	122400	180665830	15940	15940	15940	15940	1
493	20241015	122300	180649890	15940	15940	15940	15940	0
494	20241015	122200	180649890	15940	15940	15940	15940	0
495	20241015	122100	180649890	15940	15940	15940	15940	0
496	20241015	122000	180649890	15940	15940	15940	15940	0
497	20241015	121900	180649890	15940	15940	15940	15940	0
498	20241015	121800	180649890	15940	15940	15940	15940	0
499	20241015	121700	180649890	15940	15940	15940	15940	0
500	20241015	121600	180649890	15940	15940	15940	15940	0
501	20241015	121500	180649890	15940	15940	15940	15940	10
502	20241015	121400	180490490	15950	15950	15950	15950	0
503	20241015	121300	180490490	15950	15950	15950	15950	17
504	20241015	121200	180219340	15950	15950	15950	15950	1
505	20241015	121100	180203390	15970	15970	15970	15970	0
506	20241015	121000	180203390	15970	15970	15970	15970	0
507	20241015	120900	180203390	15970	15970	15970	15970	0
508	20241015	120800	180203390	15970	15970	15970	15970	0
509	20241015	120700	180203390	15970	15970	15970	15970	0
510	20241015	120600	180203390	15970	15970	15970	15970	0
511	20241015	120500	180203390	15970	15830	15970	15830	451
512	20241015	120400	173057890	15840	15840	15840	15840	0
513	20241015	120300	173057890	15840	15840	15840	15840	31
514	20241015	120200	172566850	15840	15840	15840	15840	0
515	20241015	120100	172566850	15840	15840	15840	15840	0
516	20241015	120000	172566850	15840	15840	15840	15840	6
517	20241015	115900	172471810	15840	15840	15840	15840	0
518	20241015	115800	172471810	15840	15840	15840	15840	0
519	20241015	115700	172471810	15840	15840	15840	15840	0
520	20241015	115600	172471810	15840	15840	15840	15840	0
521	20241015	115500	172471810	15840	15840	15840	15840	0
522	20241015	115400	172471810	15840	15840	15840	15840	0
523	20241015	115300	172471810	15840	15840	15840	15840	7
524	20241015	115200	172360930	15840	15840	15840	15840	0
525	20241015	115100	172360930	15840	15840	15840	15840	0
526	20241015	115000	172360930	15840	15840	15840	15840	0
527	20241015	114900	172360930	15840	15840	15840	15840	0
528	20241015	114800	172360930	15840	15840	15840	15840	0
529	20241015	114700	172360930	15840	15840	15840	15840	0
530	20241015	114600	172360930	15840	15840	15840	15840	0
531	20241015	114500	172360930	15840	15840	15840	15840	0
532	20241015	114400	172360930	15840	15840	15840	15840	0
533	20241015	114300	172360930	15840	15840	15840	15840	0
534	20241015	114200	172360930	15840	15840	15840	15840	0
535	20241015	114100	172360930	15840	15840	15840	15840	0
536	20241015	114000	172360930	15840	15840	15840	15840	2
537	20241015	113900	172329250	15850	15850	15850	15850	0
538	20241015	113800	172329250	15850	15850	15850	15850	0
539	20241015	113700	172329250	15850	15850	15850	15850	0
540	20241015	113600	172329250	15850	15850	15850	15850	0
541	20241015	113500	172329250	15850	15850	15850	15850	0
542	20241015	113400	172329250	15850	15850	15850	15850	0
543	20241015	113300	172329250	15850	15850	15850	15850	0
544	20241015	113200	172329250	15850	15850	15850	15850	0
545	20241015	113100	172329250	15850	15850	15850	15850	0
546	20241015	113000	172329250	15850	15850	15850	15850	0
547	20241015	112900	172329250	15850	15850	15850	15850	30
548	20241015	112800	171853750	15850	15850	15850	15850	0
549	20241015	112700	171853750	15850	15850	15850	15850	0
550	20241015	112600	171853750	15850	15850	15850	15850	0
551	20241015	112500	171853750	15850	15850	15850	15850	0
552	20241015	112400	171853750	15850	15850	15850	15850	0
553	20241015	112300	171853750	15850	15850	15850	15850	0
554	20241015	112200	171853750	15850	15850	15850	15850	5
555	20241015	112100	171774500	15850	15850	15850	15850	0
556	20241015	112000	171774500	15850	15850	15850	15850	0
557	20241015	111900	171774500	15850	15850	15850	15850	35
558	20241015	111800	171219750	15850	15850	15850	15850	0
559	20241015	111700	171219750	15850	15850	15850	15850	0
560	20241015	111600	171219750	15850	15850	15850	15850	0
561	20241015	111500	171219750	15850	15850	15850	15850	0
562	20241015	111400	171219750	15850	15830	15850	15830	600
563	20241015	111300	161716550	15830	15830	15830	15830	0
564	20241015	111200	161716550	15830	15830	15830	15830	7
565	20241015	111100	161605740	15840	15840	15840	15840	0
566	20241015	111000	161605740	15840	15840	15840	15840	0
567	20241015	110900	161605740	15840	15840	15840	15840	0
568	20241015	110800	161605740	15840	15840	15840	15840	0
569	20241015	110700	161605740	15840	15840	15840	15840	0
570	20241015	110600	161605740	15840	15840	15840	15840	0
571	20241015	110500	161605740	15840	15840	15840	15840	0
572	20241015	110400	161605740	15840	15840	15840	15840	0
573	20241015	110300	161605740	15840	15830	15840	15830	220
574	20241015	110200	158122140	15820	15820	15820	15820	0
575	20241015	110100	158122140	15820	15800	15820	15800	718
576	20241015	110000	146764740	15800	15800	15800	15800	0
577	20241015	105900	146764740	15800	15800	15800	15800	0
578	20241015	105800	146764740	15800	15800	15800	15800	0
579	20241015	105700	146764740	15800	15800	15800	15800	33
580	20241015	105600	146243340	15800	15800	15800	15800	0
581	20241015	105500	146243340	15800	15800	15800	15800	0
582	20241015	105400	146243340	15800	15800	15800	15800	0
583	20241015	105300	146243340	15800	15800	15800	15800	0
584	20241015	105200	146243340	15800	15800	15800	15800	0
585	20241015	105100	146243340	15800	15800	15800	15800	0
586	20241015	105000	146243340	15800	15800	15800	15800	0
587	20241015	104900	146243340	15800	15800	15800	15800	41
588	20241015	104800	145595540	15810	15810	15810	15810	0
589	20241015	104700	145595540	15810	15810	15810	15810	0
590	20241015	104600	145595540	15810	15810	15810	15810	0
591	20241015	104500	145595540	15810	15810	15810	15810	0
592	20241015	104400	145595540	15810	15810	15810	15810	1
593	20241015	104300	145579730	15800	15800	15800	15800	0
594	20241015	104200	145579730	15800	15700	15800	15700	776
595	20241015	104100	133330840	15640	15640	15640	15640	0
596	20241015	104000	133330840	15640	15640	15640	15640	0
597	20241015	103900	133330840	15640	15640	15640	15640	0
598	20241015	103800	133330840	15640	15640	15640	15640	0
599	20241015	103700	133330840	15640	15640	15640	15640	0
600	20241015	103600	133330840	15640	15640	15640	15640	0
601	20241015	103500	133330840	15640	15640	15640	15640	0
602	20241015	103400	133330840	15640	15640	15640	15640	0
603	20241015	103300	133330840	15640	15640	15640	15640	0
604	20241015	103200	133330840	15640	15640	15640	15640	0
605	20241015	103100	133330840	15640	15640	15640	15640	0
606	20241015	103000	133330840	15640	15640	15640	15640	0
607	20241015	102900	133330840	15640	15640	15640	15640	0
608	20241015	102800	133330840	15640	15640	15640	15640	0
609	20241015	102700	133330840	15640	15640	15640	15640	0
610	20241015	102600	133330840	15640	15650	15650	15640	202
611	20241015	102500	130170500	15650	15650	15650	15650	0
612	20241015	102400	130170500	15650	15650	15650	15650	0
613	20241015	102300	130170500	15650	15650	15650	15650	0
614	20241015	102200	130170500	15650	15650	15650	15650	0
615	20241015	102100	130170500	15650	15650	15650	15650	0
616	20241015	102000	130170500	15650	15650	15650	15650	0
617	20241015	101900	130170500	15650	15650	15650	15650	0
618	20241015	101800	130170500	15650	15650	15650	15650	0
619	20241015	101700	130170500	15650	15650	15650	15650	5
620	20241015	101600	130092250	15820	15820	15820	15820	100
621	20241015	101500	128510250	15820	15820	15820	15820	0
622	20241015	101400	128510250	15820	15820	15820	15820	0
623	20241015	101300	128510250	15820	15820	15820	15820	0
624	20241015	101200	128510250	15820	15820	15820	15820	0
625	20241015	101100	128510250	15820	15820	15820	15820	0
626	20241015	101000	128510250	15820	15820	15820	15820	0
627	20241015	100900	128510250	15820	15820	15820	15820	0
628	20241015	100800	128510250	15820	15820	15820	15820	0
629	20241015	100700	128510250	15820	15820	15820	15820	1000
630	20241015	100600	112690250	15820	15820	15820	15820	0
631	20241015	100500	112690250	15820	15820	15820	15820	0
632	20241015	100400	112690250	15820	15820	15820	15820	0
633	20241015	100300	112690250	15820	15820	15820	15820	0
634	20241015	100200	112690250	15820	15820	15820	15820	0
635	20241015	100100	112690250	15820	15820	15820	15820	2
636	20241015	100000	112658610	15820	15820	15820	15820	13
637	20241015	095900	112452950	15820	15820	15820	15820	18
638	20241015	095800	112168190	15640	15640	15640	15640	0
639	20241015	095700	112168190	15640	15640	15640	15640	0
640	20241015	095600	112168190	15640	15640	15640	15640	0
641	20241015	095500	112168190	15640	15640	15640	15640	0
642	20241015	095400	112168190	15640	15640	15640	15640	0
643	20241015	095300	112168190	15640	15640	15640	15640	0
644	20241015	095200	112168190	15640	15640	15640	15640	0
645	20241015	095100	112168190	15640	15640	15640	15640	0
646	20241015	095000	112168190	15640	15640	15640	15640	0
647	20241015	094900	112168190	15640	15640	15640	15640	132
648	20241015	094800	110103710	15610	15610	15610	15610	200
649	20241015	094700	106981710	15610	15610	15610	15610	44
650	20241015	094600	106294870	15650	15650	15650	15650	0
651	20241015	094500	106294870	15650	15650	15650	15650	0
652	20241015	094400	106294870	15650	15700	15700	15610	754
653	20241015	094300	94498940	15700	15730	15730	15700	1152
654	20241015	094200	76405200	15750	15750	15750	15750	0
655	20241015	094100	76405200	15750	15750	15750	15750	0
656	20241015	094000	76405200	15750	15800	15800	15750	282
657	20241015	093900	71959650	15850	15850	15850	15850	174
658	20241015	093800	69201750	15850	15850	15850	15850	0
659	20241015	093700	69201750	15850	15850	15850	15850	0
660	20241015	093600	69201750	15850	15850	15850	15850	68
661	20241015	093500	68123950	15850	15850	15850	15850	3
662	20241015	093400	68076400	15850	15850	15850	15850	0
663	20241015	093300	68076400	15850	15850	15850	15850	116
664	20241015	093200	66237800	15850	15850	15850	15850	0
665	20241015	093100	66237800	15850	15850	15850	15850	1
666	20241015	093000	66221950	15850	15850	15850	15850	0
667	20241015	092900	66221950	15850	15850	15850	15850	100
668	20241015	092800	64636950	15850	15850	15850	15850	0
669	20241015	092700	64636950	15850	15850	15850	15850	10
670	20241015	092600	64478450	15850	15850	15850	15850	2
671	20241015	092500	64446750	15700	15700	15700	15700	0
672	20241015	092400	64446750	15700	15700	15700	15700	0
673	20241015	092300	64446750	15700	15700	15700	15700	1
674	20241015	092200	64431050	15850	15800	15850	15800	140
675	20241015	092100	62214050	15800	15700	15800	15700	1012
676	20241015	092000	46271650	15650	15650	15650	15650	0
677	20241015	091900	46271650	15650	15650	15650	15650	100
678	20241015	091800	44706650	15700	15600	15700	15600	1000
679	20241015	091700	29032850	15600	15600	15600	15600	0
680	20241015	091600	29032850	15600	15600	15600	15600	450
681	20241015	091500	22012850	15600	15600	15600	15600	20
682	20241015	091400	21700850	15500	15500	15500	15500	0
683	20241015	091300	21700850	15500	15500	15500	15500	334
684	20241015	091200	16523850	15450	15450	15450	15450	450
685	20241015	091100	9571350	15500	15500	15500	15500	24
686	20241015	091000	9199350	15500	15500	15500	15500	0
687	20241015	090900	9199350	15500	15500	15500	15500	13
688	20241015	090800	8997850	15500	15500	15500	15500	0
689	20241015	090700	8997850	15500	15500	15500	15450	418
690	20241015	090600	2519850	15450	15450	15450	15450	0
691	20241015	090500	2519850	15450	15450	15450	15450	10
692	20241015	090400	2365350	15450	15450	15450	15450	0
693	20241015	090300	2365350	15450	15450	15450	15450	93
694	20241015	090200	928500	15450	15450	15450	15450	3
695	20241015	090100	882150	15450	15450	15450	15450	12
696	20241015	090000	696750	15450	15500	15500	15450	45