KissMeData/138580/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202600	9701130	15860	15860	15860	15860	2
3	20241015	202500	9701130	15860	15860	15860	15860	0
4	20241015	202400	9701130	15860	15860	15860	15860	0
5	20241015	202300	9701130	15860	15860	15860	15860	0
6	20241015	202200	9701130	15860	15860	15860	15860	0
7	20241015	202100	9701130	15860	15860	15860	15860	0
8	20241015	202000	9701130	15860	15860	15860	15860	0
9	20241015	201900	9701130	15860	15860	15860	15860	0
10	20241015	201800	9701130	15860	15860	15860	15860	0
11	20241015	201700	9701130	15860	15860	15860	15860	0
12	20241015	201600	9701130	15860	15860	15860	15860	0
13	20241015	201500	9701130	15860	15860	15860	15860	0
14	20241015	201400	9701130	15860	15860	15860	15860	0
15	20241015	201300	9701130	15860	15860	15860	15860	0
16	20241015	201200	9701130	15860	15860	15860	15860	0
17	20241015	201100	9701130	15860	15860	15860	15860	0
18	20241015	201000	9701130	15860	15860	15860	15860	0
19	20241015	200900	9701130	15860	15860	15860	15860	0
20	20241015	200800	9701130	15860	15860	15860	15860	0
21	20241015	200700	9701130	15860	15860	15860	15860	0
22	20241015	200600	9701130	15860	15860	15860	15860	0
23	20241015	200500	9701130	15860	15860	15860	15860	0
24	20241015	200400	9701130	15860	15860	15860	15860	0
25	20241015	200300	9701130	15860	15860	15860	15860	0
26	20241015	200200	9701130	15860	15860	15860	15860	0
27	20241015	200100	9701130	15860	15860	15860	15860	0
28	20241015	200000	9701130	15860	15860	15860	15860	0
29	20241015	195900	9701130	15860	15860	15860	15860	0
30	20241015	195800	9701130	15860	15860	15860	15860	0
31	20241015	195700	9701130	15860	15860	15860	15860	0
32	20241015	195600	9701130	15860	15860	15860	15860	2
33	20241015	195500	9701130	15860	15860	15860	15860	0
34	20241015	195400	9701130	15860	15860	15860	15860	0
35	20241015	195300	9701130	15860	15860	15860	15860	0
36	20241015	195200	9701130	15860	15860	15860	15860	0
37	20241015	195100	9701130	15860	15860	15860	15860	0
38	20241015	195000	9701130	15860	15860	15860	15860	0
39	20241015	194900	9701130	15860	15860	15860	15860	0
40	20241015	194800	9701130	15860	15860	15860	15860	0
41	20241015	194700	9701130	15860	15860	15860	15860	0
42	20241015	194600	9701130	15860	15860	15860	15860	0
43	20241015	194500	9701130	15860	15860	15860	15860	0
44	20241015	194400	9701130	15860	15860	15860	15860	0
45	20241015	194300	9701130	15860	15860	15860	15860	0
46	20241015	194200	9701130	15860	15860	15860	15860	0
47	20241015	194100	9701130	15860	15860	15860	15860	0
48	20241015	194000	9701130	15860	15860	15860	15860	0
49	20241015	193900	9701130	15860	15860	15860	15860	0
50	20241015	193800	9701130	15860	15860	15860	15860	0
51	20241015	193700	9701130	15860	15860	15860	15860	0
52	20241015	193600	9701130	15860	15860	15860	15860	0
53	20241015	193500	9701130	15860	15860	15860	15860	0
54	20241015	193400	9701130	15860	15860	15860	15860	0
55	20241015	193300	9701130	15860	15860	15860	15860	0
56	20241015	193200	9701130	15860	15860	15860	15860	0
57	20241015	193100	9701130	15860	15860	15860	15860	0
58	20241015	193000	9701130	15860	15860	15860	15860	0
59	20241015	192900	9701130	15860	15860	15860	15860	0
60	20241015	192800	9701130	15860	15860	15860	15860	0
61	20241015	192700	9701130	15860	15860	15860	15860	0
62	20241015	192600	9701130	15860	15860	15860	15860	2
63	20241015	192500	9701130	15860	15860	15860	15860	0
64	20241015	192400	9701130	15860	15860	15860	15860	0
65	20241015	192300	9701130	15860	15860	15860	15860	0
66	20241015	192200	9701130	15860	15860	15860	15860	0
67	20241015	192100	9701130	15860	15860	15860	15860	0
68	20241015	192000	9701130	15860	15860	15860	15860	0
69	20241015	191900	9701130	15860	15860	15860	15860	0
70	20241015	191800	9701130	15860	15860	15860	15860	0
71	20241015	191700	9701130	15860	15860	15860	15860	0
72	20241015	191600	9701130	15860	15860	15860	15860	0
73	20241015	191500	9701130	15860	15860	15860	15860	0
74	20241015	191400	9701130	15860	15860	15860	15860	0
75	20241015	191300	9701130	15860	15860	15860	15860	0
76	20241015	191200	9701130	15860	15860	15860	15860	0
77	20241015	191100	9701130	15860	15860	15860	15860	0
78	20241015	191000	9701130	15860	15860	15860	15860	0
79	20241015	190900	9701130	15860	15860	15860	15860	0
80	20241015	190800	9701130	15860	15860	15860	15860	0
81	20241015	190700	9701130	15860	15860	15860	15860	0
82	20241015	190600	9701130	15860	15860	15860	15860	0
83	20241015	190500	9701130	15860	15860	15860	15860	0
84	20241015	190400	9701130	15860	15860	15860	15860	0
85	20241015	190300	9701130	15860	15860	15860	15860	0
86	20241015	190200	9701130	15860	15860	15860	15860	0
87	20241015	190100	9701130	15860	15860	15860	15860	0
88	20241015	190000	9701130	15860	15860	15860	15860	0
89	20241015	185900	9701130	15860	15860	15860	15860	0
90	20241015	185800	9701130	15860	15860	15860	15860	0
91	20241015	185700	9701130	15860	15860	15860	15860	0
92	20241015	185600	9701130	15860	15860	15860	15860	2
93	20241015	185500	9701130	15860	15860	15860	15860	0
94	20241015	185400	9701130	15860	15860	15860	15860	0
95	20241015	185300	9701130	15860	15860	15860	15860	0
96	20241015	185200	9701130	15860	15860	15860	15860	0
97	20241015	185100	9701130	15860	15860	15860	15860	0
98	20241015	185000	9701130	15860	15860	15860	15860	0
99	20241015	184900	9701130	15860	15860	15860	15860	0
100	20241015	184800	9701130	15860	15860	15860	15860	0
101	20241015	184700	9701130	15860	15860	15860	15860	0
102	20241015	184600	9701130	15860	15860	15860	15860	0
103	20241015	184500	9701130	15860	15860	15860	15860	0
104	20241015	184400	9701130	15860	15860	15860	15860	0
105	20241015	184300	9701130	15860	15860	15860	15860	0
106	20241015	184200	9701130	15860	15860	15860	15860	0
107	20241015	184100	9701130	15860	15860	15860	15860	0
108	20241015	184000	9701130	15860	15860	15860	15860	0
109	20241015	183900	9701130	15860	15860	15860	15860	0
110	20241015	183800	9701130	15860	15860	15860	15860	0
111	20241015	183700	9701130	15860	15860	15860	15860	0
112	20241015	183600	9701130	15860	15860	15860	15860	0
113	20241015	183500	9701130	15860	15860	15860	15860	0
114	20241015	183400	9701130	15860	15860	15860	15860	0
115	20241015	183300	9701130	15860	15860	15860	15860	0
116	20241015	183200	9701130	15860	15860	15860	15860	0
117	20241015	183100	9701130	15860	15860	15860	15860	0
118	20241015	183000	9701130	15860	15860	15860	15860	0
119	20241015	182900	9701130	15860	15860	15860	15860	0
120	20241015	182800	9701130	15860	15860	15860	15860	0
121	20241015	182700	9701130	15860	15860	15860	15860	0
122	20241015	182600	9701130	15860	15860	15860	15860	2
123	20241015	182500	9701130	15860	15860	15860	15860	0
124	20241015	182400	9701130	15860	15860	15860	15860	0
125	20241015	182300	9701130	15860	15860	15860	15860	0
126	20241015	182200	9701130	15860	15860	15860	15860	0
127	20241015	182100	9701130	15860	15860	15860	15860	0
128	20241015	182000	9701130	15860	15860	15860	15860	0
129	20241015	181900	9701130	15860	15860	15860	15860	0
130	20241015	181800	9701130	15860	15860	15860	15860	0
131	20241015	181700	9701130	15860	15860	15860	15860	0
132	20241015	181600	9701130	15860	15860	15860	15860	0
133	20241015	181500	9701130	15860	15860	15860	15860	0
134	20241015	181400	9701130	15860	15860	15860	15860	0
135	20241015	181300	9701130	15860	15860	15860	15860	0
136	20241015	181200	9701130	15860	15860	15860	15860	0
137	20241015	181100	9701130	15860	15860	15860	15860	0
138	20241015	181000	9701130	15860	15860	15860	15860	0
139	20241015	180900	9701130	15860	15860	15860	15860	0
140	20241015	180800	9701130	15860	15860	15860	15860	0
141	20241015	180700	9701130	15860	15860	15860	15860	0
142	20241015	180600	9701130	15860	15860	15860	15860	0
143	20241015	180500	9701130	15860	15860	15860	15860	0
144	20241015	180400	9701130	15860	15860	15860	15860	0
145	20241015	180300	9701130	15860	15860	15860	15860	0
146	20241015	180200	9701130	15860	15860	15860	15860	0
147	20241015	180100	9701130	15860	15860	15860	15860	0
148	20241015	180000	9701130	15860	15860	15860	15860	0
149	20241015	175900	9701130	15860	15860	15860	15860	0
150	20241015	175800	9701130	15860	15860	15860	15860	0
151	20241015	175700	9701130	15860	15860	15860	15860	0
152	20241015	175600	9701130	15860	15860	15860	15860	2
153	20241015	175500	9701130	15860	15860	15860	15860	0
154	20241015	175400	9701130	15860	15860	15860	15860	0
155	20241015	175300	9701130	15860	15860	15860	15860	0
156	20241015	175200	9701130	15860	15860	15860	15860	0
157	20241015	175100	9701130	15860	15860	15860	15860	0
158	20241015	175000	9701130	15860	15860	15860	15860	0
159	20241015	174900	9701130	15860	15860	15860	15860	0
160	20241015	174800	9701130	15860	15860	15860	15860	0
161	20241015	174700	9701130	15860	15860	15860	15860	0
162	20241015	174600	9701130	15860	15860	15860	15860	0
163	20241015	174500	9701130	15860	15860	15860	15860	0
164	20241015	174400	9701130	15860	15860	15860	15860	0
165	20241015	174300	9701130	15860	15860	15860	15860	0
166	20241015	174200	9701130	15860	15860	15860	15860	0
167	20241015	174100	9701130	15860	15860	15860	15860	0
168	20241015	174000	9701130	15860	15860	15860	15860	0
169	20241015	173900	9701130	15860	15860	15860	15860	0
170	20241015	173800	9701130	15860	15860	15860	15860	0
171	20241015	173700	9701130	15860	15860	15860	15860	0
172	20241015	173600	9701130	15860	15860	15860	15860	0
173	20241015	173500	9701130	15860	15860	15860	15860	0
174	20241015	173400	9701130	15860	15860	15860	15860	0
175	20241015	173300	9701130	15860	15860	15860	15860	0
176	20241015	173200	9701130	15860	15860	15860	15860	0
177	20241015	173100	9701130	15860	15860	15860	15860	0
178	20241015	173000	9701130	15860	15860	15860	15860	0
179	20241015	172900	9701130	15860	15860	15860	15860	0
180	20241015	172800	9701130	15860	15860	15860	15860	0
181	20241015	172700	9701130	15860	15860	15860	15860	0
182	20241015	172600	9701130	15860	15860	15860	15860	2
183	20241015	172500	9701130	15860	15860	15860	15860	0
184	20241015	172400	9701130	15860	15860	15860	15860	0
185	20241015	172300	9701130	15860	15860	15860	15860	0
186	20241015	172200	9701130	15860	15860	15860	15860	0
187	20241015	172100	9701130	15860	15860	15860	15860	0
188	20241015	172000	9701130	15860	15860	15860	15860	0
189	20241015	171900	9701130	15860	15860	15860	15860	0
190	20241015	171800	9701130	15860	15860	15860	15860	0
191	20241015	171700	9701130	15860	15860	15860	15860	0
192	20241015	171600	9701130	15860	15860	15860	15860	0
193	20241015	171500	9701130	15860	15860	15860	15860	0
194	20241015	171400	9701130	15860	15860	15860	15860	0
195	20241015	171300	9701130	15860	15860	15860	15860	0
196	20241015	171200	9701130	15860	15860	15860	15860	0
197	20241015	171100	9701130	15860	15860	15860	15860	0
198	20241015	171000	9701130	15860	15860	15860	15860	0
199	20241015	170900	9701130	15860	15860	15860	15860	0
200	20241015	170800	9701130	15860	15860	15860	15860	0
201	20241015	170700	9701130	15860	15860	15860	15860	0
202	20241015	170600	9701130	15860	15860	15860	15860	0
203	20241015	170500	9701130	15860	15860	15860	15860	0
204	20241015	170400	9701130	15860	15860	15860	15860	0
205	20241015	170300	9701130	15860	15860	15860	15860	0
206	20241015	170200	9701130	15860	15860	15860	15860	0
207	20241015	170100	9701130	15860	15860	15860	15860	0
208	20241015	170000	9701130	15860	15860	15860	15860	0
209	20241015	165900	9701130	15860	15860	15860	15860	0
210	20241015	165800	9701130	15860	15860	15860	15860	0
211	20241015	165700	9701130	15860	15860	15860	15860	0
212	20241015	165600	9701130	15860	15860	15860	15860	2
213	20241015	165500	9701130	15860	15860	15860	15860	0
214	20241015	165400	9701130	15860	15860	15860	15860	0
215	20241015	165300	9701130	15860	15860	15860	15860	0
216	20241015	165200	9701130	15860	15860	15860	15860	0
217	20241015	165100	9701130	15860	15860	15860	15860	0
218	20241015	165000	9701130	15860	15860	15860	15860	0
219	20241015	164900	9701130	15860	15860	15860	15860	0
220	20241015	164800	9701130	15860	15860	15860	15860	0
221	20241015	164700	9701130	15860	15860	15860	15860	0
222	20241015	164600	9701130	15860	15860	15860	15860	0
223	20241015	164500	9701130	15860	15860	15860	15860	0
224	20241015	164400	9701130	15860	15860	15860	15860	0
225	20241015	164300	9701130	15860	15860	15860	15860	0
226	20241015	164200	9701130	15860	15860	15860	15860	0
227	20241015	164100	9701130	15860	15860	15860	15860	0
228	20241015	164000	9701130	15860	15860	15860	15860	0
229	20241015	163900	9701130	15860	15860	15860	15860	0
230	20241015	163800	9701130	15860	15860	15860	15860	0
231	20241015	163700	9701130	15860	15860	15860	15860	0
232	20241015	163600	9701130	15860	15860	15860	15860	0
233	20241015	163500	9701130	15860	15860	15860	15860	0
234	20241015	163400	9701130	15860	15860	15860	15860	0
235	20241015	163300	9701130	15860	15860	15860	15860	0
236	20241015	163200	9701130	15860	15860	15860	15860	0
237	20241015	163100	9701130	15860	15860	15860	15860	0
238	20241015	163000	9701130	15860	15860	15860	15860	0
239	20241015	162900	9701130	15860	15860	15860	15860	0
240	20241015	162800	9701130	15860	15860	15860	15860	0
241	20241015	162700	9701130	15860	15860	15860	15860	0
242	20241015	162600	9701130	15860	15860	15860	15860	2
243	20241015	162500	9701130	15860	15860	15860	15860	0
244	20241015	162400	9701130	15860	15860	15860	15860	0
245	20241015	162300	9701130	15860	15860	15860	15860	0
246	20241015	162200	9701130	15860	15860	15860	15860	0
247	20241015	162100	9701130	15860	15860	15860	15860	0
248	20241015	162000	9701130	15860	15860	15860	15860	0
249	20241015	161900	9701130	15860	15860	15860	15860	0
250	20241015	161800	9701130	15860	15860	15860	15860	0
251	20241015	161700	9701130	15860	15860	15860	15860	0
252	20241015	161600	9701130	15860	15860	15860	15860	0
253	20241015	161500	9701130	15860	15860	15860	15860	0
254	20241015	161400	9701130	15860	15860	15860	15860	0
255	20241015	161300	9701130	15860	15860	15860	15860	0
256	20241015	161200	9701130	15860	15860	15860	15860	0
257	20241015	161100	9701130	15860	15860	15860	15860	0
258	20241015	161000	9701130	15860	15860	15860	15860	0
259	20241015	160900	9701130	15860	15860	15860	15860	0
260	20241015	160800	9701130	15860	15860	15860	15860	0
261	20241015	160700	9701130	15860	15860	15860	15860	0
262	20241015	160600	9701130	15860	15860	15860	15860	0
263	20241015	160500	9701130	15860	15860	15860	15860	0
264	20241015	160400	9701130	15860	15860	15860	15860	0
265	20241015	160300	9701130	15860	15860	15860	15860	0
266	20241015	160200	9701130	15860	15860	15860	15860	0
267	20241015	160100	9701130	15860	15860	15860	15860	0
268	20241015	160000	9701130	15860	15860	15860	15860	0
269	20241015	155900	9701130	15860	15860	15860	15860	0
270	20241015	155800	9701130	15860	15860	15860	15860	0
271	20241015	155700	9701130	15860	15860	15860	15860	0
272	20241015	155600	9701130	15860	15860	15860	15860	2
273	20241015	155500	9701130	15860	15860	15860	15860	0
274	20241015	155400	9701130	15860	15860	15860	15860	0
275	20241015	155300	9701130	15860	15860	15860	15860	0
276	20241015	155200	9701130	15860	15860	15860	15860	0
277	20241015	155100	9701130	15860	15860	15860	15860	0
278	20241015	155000	9701130	15860	15860	15860	15860	0
279	20241015	154900	9701130	15860	15860	15860	15860	0
280	20241015	154800	9701130	15860	15860	15860	15860	0
281	20241015	154700	9701130	15860	15860	15860	15860	0
282	20241015	154600	9701130	15860	15860	15860	15860	0
283	20241015	154500	9701130	15860	15860	15860	15860	0
284	20241015	154400	9701130	15860	15860	15860	15860	0
285	20241015	154300	9701130	15860	15860	15860	15860	0
286	20241015	154200	9701130	15860	15860	15860	15860	0
287	20241015	154100	9701130	15860	15860	15860	15860	0
288	20241015	154000	9701130	15860	15860	15860	15860	0
289	20241015	153900	9701130	15860	15860	15860	15860	0
290	20241015	153800	9701130	15860	15860	15860	15860	0
291	20241015	153700	9701130	15860	15860	15860	15860	0
292	20241015	153600	9701130	15860	15860	15860	15860	0
293	20241015	153500	9701130	15860	15860	15860	15860	0
294	20241015	153400	9701130	15860	15860	15860	15860	0
295	20241015	153300	9701130	15860	15860	15860	15860	0
296	20241015	153200	9701130	15860	15860	15860	15860	0
297	20241015	153100	9701130	15860	15860	15860	15860	0
298	20241015	153000	9701130	15860	15860	15860	15860	2
299	20241015	152900	9669410	15860	15860	15860	15860	0
300	20241015	152800	9669410	15860	15860	15860	15860	0
301	20241015	152700	9669410	15860	15860	15860	15860	0
302	20241015	152600	9669410	15860	15860	15860	15860	0
303	20241015	152500	9669410	15860	15860	15860	15860	0
304	20241015	152400	9669410	15860	15860	15860	15860	0
305	20241015	152300	9669410	15860	15860	15860	15860	0
306	20241015	152200	9669410	15860	15860	15860	15860	0
307	20241015	152100	9669410	15860	15860	15860	15860	0
308	20241015	152000	9669410	15860	15860	15860	15860	0
309	20241015	151900	9669410	15860	15860	15860	15860	9
310	20241015	151800	9526670	15850	15850	15850	15850	54
311	20241015	151700	8670770	15850	15850	15850	15850	0
312	20241015	151600	8670770	15850	15850	15850	15850	0
313	20241015	151500	8670770	15850	15850	15850	15850	0
314	20241015	151400	8670770	15850	15850	15850	15850	0
315	20241015	151300	8670770	15850	15850	15850	15850	0
316	20241015	151200	8670770	15850	15850	15850	15850	0
317	20241015	151100	8670770	15850	15850	15850	15850	0
318	20241015	151000	8670770	15850	15850	15850	15850	0
319	20241015	150900	8670770	15850	15850	15850	15850	0
320	20241015	150800	8670770	15850	15850	15850	15850	0
321	20241015	150700	8670770	15850	15850	15850	15850	0
322	20241015	150600	8670770	15850	15850	15850	15850	0
323	20241015	150500	8670770	15850	15850	15850	15850	0
324	20241015	150400	8670770	15850	15850	15850	15850	0
325	20241015	150300	8670770	15850	15850	15850	15850	0
326	20241015	150200	8670770	15850	15850	15850	15850	0
327	20241015	150100	8670770	15850	15850	15850	15850	0
328	20241015	150000	8670770	15850	15850	15850	15850	0
329	20241015	145900	8670770	15850	15850	15850	15850	0
330	20241015	145800	8670770	15850	15850	15850	15850	0
331	20241015	145700	8670770	15850	15850	15850	15850	0
332	20241015	145600	8670770	15850	15850	15850	15850	0
333	20241015	145500	8670770	15850	15850	15850	15850	0
334	20241015	145400	8670770	15850	15850	15850	15850	0
335	20241015	145300	8670770	15850	15850	15850	15850	0
336	20241015	145200	8670770	15850	15850	15850	15850	0
337	20241015	145100	8670770	15850	15850	15850	15850	0
338	20241015	145000	8670770	15850	15850	15850	15850	0
339	20241015	144900	8670770	15850	15850	15850	15850	0
340	20241015	144800	8670770	15850	15850	15850	15850	0
341	20241015	144700	8670770	15850	15850	15850	15850	0
342	20241015	144600	8670770	15850	15850	15850	15850	0
343	20241015	144500	8670770	15850	15850	15850	15850	0
344	20241015	144400	8670770	15850	15850	15850	15850	0
345	20241015	144300	8670770	15850	15850	15850	15850	0
346	20241015	144200	8670770	15850	15850	15850	15850	0
347	20241015	144100	8670770	15850	15850	15850	15850	0
348	20241015	144000	8670770	15850	15850	15850	15850	0
349	20241015	143900	8670770	15850	15850	15850	15850	0
350	20241015	143800	8670770	15850	15850	15850	15850	0
351	20241015	143700	8670770	15850	15850	15850	15850	0
352	20241015	143600	8670770	15850	15850	15850	15850	0
353	20241015	143500	8670770	15850	15850	15850	15850	0
354	20241015	143400	8670770	15850	15850	15850	15850	0
355	20241015	143300	8670770	15850	15850	15850	15850	0
356	20241015	143200	8670770	15850	15850	15850	15850	0
357	20241015	143100	8670770	15850	15850	15850	15850	0
358	20241015	143000	8670770	15850	15850	15850	15850	0
359	20241015	142900	8670770	15850	15850	15850	15850	0
360	20241015	142800	8670770	15850	15850	15850	15850	0
361	20241015	142700	8670770	15850	15850	15850	15850	0
362	20241015	142600	8670770	15850	15850	15850	15850	0
363	20241015	142500	8670770	15850	15850	15850	15850	0
364	20241015	142400	8670770	15850	15850	15850	15850	0
365	20241015	142300	8670770	15850	15850	15850	15850	0
366	20241015	142200	8670770	15850	15850	15850	15850	0
367	20241015	142100	8670770	15850	15850	15850	15850	0
368	20241015	142000	8670770	15850	15850	15850	15850	0
369	20241015	141900	8670770	15850	15850	15850	15850	0
370	20241015	141800	8670770	15850	15850	15850	15850	0
371	20241015	141700	8670770	15850	15850	15850	15850	0
372	20241015	141600	8670770	15850	15850	15850	15850	0
373	20241015	141500	8670770	15850	15850	15850	15850	0
374	20241015	141400	8670770	15850	15850	15850	15850	0
375	20241015	141300	8670770	15850	15850	15850	15850	0
376	20241015	141200	8670770	15850	15850	15850	15850	0
377	20241015	141100	8670770	15850	15850	15850	15850	0
378	20241015	141000	8670770	15850	15850	15850	15850	0
379	20241015	140900	8670770	15850	15850	15850	15850	0
380	20241015	140800	8670770	15850	15850	15850	15850	0
381	20241015	140700	8670770	15850	15850	15850	15850	7
382	20241015	140600	8559820	15850	15850	15850	15850	0
383	20241015	140500	8559820	15850	15850	15850	15850	0
384	20241015	140400	8559820	15850	15850	15850	15850	0
385	20241015	140300	8559820	15850	15850	15850	15850	0
386	20241015	140200	8559820	15850	15850	15850	15850	0
387	20241015	140100	8559820	15850	15850	15850	15850	0
388	20241015	140000	8559820	15850	15850	15850	15850	0
389	20241015	135900	8559820	15850	15850	15850	15850	0
390	20241015	135800	8559820	15850	15850	15850	15850	0
391	20241015	135700	8559820	15850	15850	15850	15850	0
392	20241015	135600	8559820	15850	15850	15850	15850	0
393	20241015	135500	8559820	15850	15850	15850	15850	0
394	20241015	135400	8559820	15850	15850	15850	15850	0
395	20241015	135300	8559820	15850	15850	15850	15850	0
396	20241015	135200	8559820	15850	15850	15850	15850	0
397	20241015	135100	8559820	15850	15850	15850	15850	0
398	20241015	135000	8559820	15850	15850	15850	15850	0
399	20241015	134900	8559820	15850	15850	15850	15850	0
400	20241015	134800	8559820	15850	15850	15850	15850	0
401	20241015	134700	8559820	15850	15850	15850	15850	0
402	20241015	134600	8559820	15850	15850	15850	15850	0
403	20241015	134500	8559820	15850	15850	15850	15850	0
404	20241015	134400	8559820	15850	15850	15850	15850	25
405	20241015	134300	8163570	15850	15850	15850	15850	0
406	20241015	134200	8163570	15850	15850	15850	15850	0
407	20241015	134100	8163570	15850	15850	15850	15850	0
408	20241015	134000	8163570	15850	15850	15850	15850	0
409	20241015	133900	8163570	15850	15850	15850	15850	0
410	20241015	133800	8163570	15850	15850	15850	15850	0
411	20241015	133700	8163570	15850	15850	15850	15850	0
412	20241015	133600	8163570	15850	15850	15850	15850	0
413	20241015	133500	8163570	15850	15850	15850	15850	0
414	20241015	133400	8163570	15850	15850	15850	15850	0
415	20241015	133300	8163570	15850	15850	15850	15850	0
416	20241015	133200	8163570	15850	15850	15850	15850	0
417	20241015	133100	8163570	15850	15850	15850	15850	0
418	20241015	133000	8163570	15850	15850	15850	15850	0
419	20241015	132900	8163570	15850	15850	15850	15850	0
420	20241015	132800	8163570	15850	15850	15850	15850	0
421	20241015	132700	8163570	15850	15850	15850	15850	0
422	20241015	132600	8163570	15850	15850	15850	15850	0
423	20241015	132500	8163570	15850	15850	15850	15850	0
424	20241015	132400	8163570	15850	15850	15850	15850	0
425	20241015	132300	8163570	15850	15850	15850	15850	0
426	20241015	132200	8163570	15850	15850	15850	15850	0
427	20241015	132100	8163570	15850	15850	15850	15850	0
428	20241015	132000	8163570	15850	15850	15850	15850	0
429	20241015	131900	8163570	15850	15850	15850	15850	0
430	20241015	131800	8163570	15850	15850	15850	15850	0
431	20241015	131700	8163570	15850	15850	15850	15850	0
432	20241015	131600	8163570	15850	15850	15850	15850	0
433	20241015	131500	8163570	15850	15850	15850	15850	0
434	20241015	131400	8163570	15850	15850	15850	15850	0
435	20241015	131300	8163570	15850	15850	15850	15850	0
436	20241015	131200	8163570	15850	15850	15850	15850	0
437	20241015	131100	8163570	15850	15850	15850	15850	0
438	20241015	131000	8163570	15850	15850	15850	15850	0
439	20241015	130900	8163570	15850	15850	15850	15850	0
440	20241015	130800	8163570	15850	15850	15850	15850	0
441	20241015	130700	8163570	15850	15850	15850	15850	0
442	20241015	130600	8163570	15850	15850	15850	15850	0
443	20241015	130500	8163570	15850	15850	15850	15850	0
444	20241015	130400	8163570	15850	15850	15850	15850	0
445	20241015	130300	8163570	15850	15850	15850	15850	0
446	20241015	130200	8163570	15850	15850	15850	15850	0
447	20241015	130100	8163570	15850	15850	15850	15850	0
448	20241015	130000	8163570	15850	15850	15850	15850	0
449	20241015	125900	8163570	15850	15850	15850	15850	0
450	20241015	125800	8163570	15850	15850	15850	15850	0
451	20241015	125700	8163570	15850	15850	15850	15850	0
452	20241015	125600	8163570	15850	15850	15850	15850	0
453	20241015	125500	8163570	15850	15850	15850	15850	0
454	20241015	125400	8163570	15850	15850	15850	15850	0
455	20241015	125300	8163570	15850	15850	15850	15850	0
456	20241015	125200	8163570	15850	15850	15850	15850	0
457	20241015	125100	8163570	15850	15850	15850	15850	0
458	20241015	125000	8163570	15850	15850	15850	15850	0
459	20241015	124900	8163570	15850	15850	15850	15850	0
460	20241015	124800	8163570	15850	15850	15850	15850	0
461	20241015	124700	8163570	15850	15850	15850	15850	0
462	20241015	124600	8163570	15850	15850	15850	15850	0
463	20241015	124500	8163570	15850	15850	15850	15850	0
464	20241015	124400	8163570	15850	15850	15850	15850	0
465	20241015	124300	8163570	15850	15850	15850	15850	0
466	20241015	124200	8163570	15850	15850	15850	15850	0
467	20241015	124100	8163570	15850	15850	15850	15850	0
468	20241015	124000	8163570	15850	15850	15850	15850	0
469	20241015	123900	8163570	15850	15850	15850	15850	0
470	20241015	123800	8163570	15850	15850	15850	15850	0
471	20241015	123700	8163570	15850	15850	15850	15850	0
472	20241015	123600	8163570	15850	15850	15850	15850	0
473	20241015	123500	8163570	15850	15850	15850	15850	0
474	20241015	123400	8163570	15850	15850	15850	15850	0
475	20241015	123300	8163570	15850	15850	15850	15850	0
476	20241015	123200	8163570	15850	15850	15850	15850	0
477	20241015	123100	8163570	15850	15850	15850	15850	0
478	20241015	123000	8163570	15850	15850	15850	15850	0
479	20241015	122900	8163570	15850	15850	15850	15850	0
480	20241015	122800	8163570	15850	15850	15850	15850	0
481	20241015	122700	8163570	15850	15850	15850	15850	0
482	20241015	122600	8163570	15850	15850	15850	15850	0
483	20241015	122500	8163570	15850	15850	15850	15850	0
484	20241015	122400	8163570	15850	15850	15850	15850	0
485	20241015	122300	8163570	15850	15850	15850	15850	0
486	20241015	122200	8163570	15850	15850	15850	15850	0
487	20241015	122100	8163570	15850	15850	15850	15850	0
488	20241015	122000	8163570	15850	15850	15850	15850	0
489	20241015	121900	8163570	15850	15850	15850	15850	0
490	20241015	121800	8163570	15850	15850	15850	15850	0
491	20241015	121700	8163570	15850	15850	15850	15850	0
492	20241015	121600	8163570	15850	15850	15850	15850	0
493	20241015	121500	8163570	15850	15850	15850	15850	0
494	20241015	121400	8163570	15850	15850	15850	15850	0
495	20241015	121300	8163570	15850	15850	15850	15850	0
496	20241015	121200	8163570	15850	15850	15850	15850	0
497	20241015	121100	8163570	15850	15850	15850	15850	0
498	20241015	121000	8163570	15850	15850	15850	15850	1
499	20241015	120900	8147720	15850	15850	15850	15850	0
500	20241015	120800	8147720	15850	15850	15850	15850	0
501	20241015	120700	8147720	15850	15850	15850	15850	0
502	20241015	120600	8147720	15850	15850	15850	15850	0
503	20241015	120500	8147720	15850	15850	15850	15850	0
504	20241015	120400	8147720	15850	15850	15850	15850	0
505	20241015	120300	8147720	15850	15850	15850	15850	0
506	20241015	120200	8147720	15850	15850	15850	15850	200
507	20241015	120100	4977720	15850	15850	15850	15850	0
508	20241015	120000	4977720	15850	15850	15850	15850	0
509	20241015	115900	4977720	15850	15850	15850	15850	0
510	20241015	115800	4977720	15850	15850	15850	15850	0
511	20241015	115700	4977720	15850	15850	15850	15850	0
512	20241015	115600	4977720	15850	15850	15850	15850	0
513	20241015	115500	4977720	15850	15850	15850	15850	0
514	20241015	115400	4977720	15850	15850	15850	15850	0
515	20241015	115300	4977720	15850	15850	15850	15850	34
516	20241015	115200	4438820	15850	15850	15850	15850	0
517	20241015	115100	4438820	15850	15850	15850	15850	0
518	20241015	115000	4438820	15850	15850	15850	15850	0
519	20241015	114900	4438820	15850	15850	15850	15850	0
520	20241015	114800	4438820	15850	15850	15850	15850	0
521	20241015	114700	4438820	15850	15850	15850	15850	0
522	20241015	114600	4438820	15850	15850	15850	15850	0
523	20241015	114500	4438820	15850	15850	15850	15850	0
524	20241015	114400	4438820	15850	15850	15850	15850	0
525	20241015	114300	4438820	15850	15850	15850	15850	0
526	20241015	114200	4438820	15850	15850	15850	15850	0
527	20241015	114100	4438820	15850	15850	15850	15850	100
528	20241015	114000	2853820	15850	15850	15850	15850	0
529	20241015	113900	2853820	15850	15850	15850	15850	0
530	20241015	113800	2853820	15850	15850	15850	15850	0
531	20241015	113700	2853820	15850	15850	15850	15850	0
532	20241015	113600	2853820	15850	15850	15850	15850	0
533	20241015	113500	2853820	15850	15850	15850	15850	0
534	20241015	113400	2853820	15850	15850	15850	15850	0
535	20241015	113300	2853820	15850	15850	15850	15850	0
536	20241015	113200	2853820	15850	15850	15850	15850	0
537	20241015	113100	2853820	15850	15850	15850	15850	0
538	20241015	113000	2853820	15850	15850	15850	15850	0
539	20241015	112900	2853820	15850	15850	15850	15850	0
540	20241015	112800	2853820	15850	15850	15850	15850	0
541	20241015	112700	2853820	15850	15850	15850	15850	0
542	20241015	112600	2853820	15850	15850	15850	15850	0
543	20241015	112500	2853820	15850	15850	15850	15850	0
544	20241015	112400	2853820	15850	15850	15850	15850	0
545	20241015	112300	2853820	15850	15850	15850	15850	0
546	20241015	112200	2853820	15850	15850	15850	15850	0
547	20241015	112100	2853820	15850	15850	15850	15850	0
548	20241015	112000	2853820	15850	15850	15850	15850	0
549	20241015	111900	2853820	15850	15850	15850	15850	0
550	20241015	111800	2853820	15850	15850	15850	15850	0
551	20241015	111700	2853820	15850	15850	15850	15850	0
552	20241015	111600	2853820	15850	15850	15850	15850	0
553	20241015	111500	2853820	15850	15850	15850	15850	0
554	20241015	111400	2853820	15850	15850	15850	15850	0
555	20241015	111300	2853820	15850	15850	15850	15850	0
556	20241015	111200	2853820	15850	15850	15850	15850	0
557	20241015	111100	2853820	15850	15850	15850	15850	0
558	20241015	111000	2853820	15850	15850	15850	15850	0
559	20241015	110900	2853820	15850	15850	15850	15850	0
560	20241015	110800	2853820	15850	15850	15850	15850	0
561	20241015	110700	2853820	15850	15850	15850	15850	0
562	20241015	110600	2853820	15850	15850	15850	15850	0
563	20241015	110500	2853820	15850	15850	15850	15850	0
564	20241015	110400	2853820	15850	15850	15850	15850	0
565	20241015	110300	2853820	15850	15850	15850	15850	1
566	20241015	110200	2837970	15850	15850	15850	15850	0
567	20241015	110100	2837970	15850	15850	15850	15850	0
568	20241015	110000	2837970	15850	15850	15850	15850	0
569	20241015	105900	2837970	15850	15850	15850	15850	0
570	20241015	105800	2837970	15850	15850	15850	15850	0
571	20241015	105700	2837970	15850	15850	15850	15850	0
572	20241015	105600	2837970	15850	15850	15850	15850	0
573	20241015	105500	2837970	15850	15850	15850	15850	0
574	20241015	105400	2837970	15850	15850	15850	15850	0
575	20241015	105300	2837970	15850	15850	15850	15850	0
576	20241015	105200	2837970	15850	15850	15850	15850	0
577	20241015	105100	2837970	15850	15850	15850	15850	0
578	20241015	105000	2837970	15850	15850	15850	15850	0
579	20241015	104900	2837970	15850	15850	15850	15850	0
580	20241015	104800	2837970	15850	15850	15850	15850	0
581	20241015	104700	2837970	15850	15850	15850	15850	0
582	20241015	104600	2837970	15850	15850	15850	15850	0
583	20241015	104500	2837970	15850	15850	15850	15850	0
584	20241015	104400	2837970	15850	15850	15850	15850	0
585	20241015	104300	2837970	15850	15850	15850	15850	0
586	20241015	104200	2837970	15850	15850	15850	15850	0
587	20241015	104100	2837970	15850	15850	15850	15850	0
588	20241015	104000	2837970	15850	15850	15850	15850	0
589	20241015	103900	2837970	15850	15850	15850	15850	0
590	20241015	103800	2837970	15850	15850	15850	15850	0
591	20241015	103700	2837970	15850	15850	15850	15850	0
592	20241015	103600	2837970	15850	15850	15850	15850	0
593	20241015	103500	2837970	15850	15850	15850	15850	0
594	20241015	103400	2837970	15850	15850	15850	15850	0
595	20241015	103300	2837970	15850	15850	15850	15850	0
596	20241015	103200	2837970	15850	15850	15850	15850	0
597	20241015	103100	2837970	15850	15850	15850	15850	0
598	20241015	103000	2837970	15850	15850	15850	15850	0
599	20241015	102900	2837970	15850	15850	15850	15850	0
600	20241015	102800	2837970	15850	15850	15850	15850	0
601	20241015	102700	2837970	15850	15850	15850	15850	0
602	20241015	102600	2837970	15850	15850	15850	15850	0
603	20241015	102500	2837970	15850	15850	15850	15850	0
604	20241015	102400	2837970	15850	15850	15850	15850	0
605	20241015	102300	2837970	15850	15850	15850	15850	0
606	20241015	102200	2837970	15850	15850	15850	15850	0
607	20241015	102100	2837970	15850	15850	15850	15850	0
608	20241015	102000	2837970	15850	15850	15850	15850	0
609	20241015	101900	2837970	15850	15850	15850	15850	0
610	20241015	101800	2837970	15850	15850	15850	15850	0
611	20241015	101700	2837970	15850	15850	15850	15850	0
612	20241015	101600	2837970	15850	15850	15850	15850	0
613	20241015	101500	2837970	15850	15850	15850	15850	0
614	20241015	101400	2837970	15850	15850	15850	15850	0
615	20241015	101300	2837970	15850	15850	15850	15850	0
616	20241015	101200	2837970	15850	15850	15850	15850	27
617	20241015	101100	2410020	15850	15850	15850	15850	2
618	20241015	101000	2378320	15860	15860	15860	15860	0
619	20241015	100900	2378320	15860	15860	15860	15860	0
620	20241015	100800	2378320	15860	15860	15860	15860	0
621	20241015	100700	2378320	15860	15860	15860	15860	0
622	20241015	100600	2378320	15860	15860	15860	15860	0
623	20241015	100500	2378320	15860	15860	15860	15860	0
624	20241015	100400	2378320	15860	15860	15860	15860	0
625	20241015	100300	2378320	15860	15860	15860	15860	0
626	20241015	100200	2378320	15860	15860	15860	15860	0
627	20241015	100100	2378320	15860	15860	15860	15860	0
628	20241015	100000	2378320	15860	15860	15860	15860	0
629	20241015	095900	2378320	15860	15860	15860	15860	0
630	20241015	095800	2378320	15860	15860	15860	15860	0
631	20241015	095700	2378320	15860	15860	15860	15860	0
632	20241015	095600	2378320	15860	15860	15860	15860	0
633	20241015	095500	2378320	15860	15860	15860	15860	0
634	20241015	095400	2378320	15860	15860	15860	15860	0
635	20241015	095300	2378320	15860	15860	15860	15860	0
636	20241015	095200	2378320	15860	15860	15860	15860	0
637	20241015	095100	2378320	15860	15860	15860	15860	0
638	20241015	095000	2378320	15860	15850	15860	15850	4
639	20241015	094900	2314910	15900	15900	15900	15900	0
640	20241015	094800	2314910	15900	15900	15900	15900	0
641	20241015	094700	2314910	15900	15900	15900	15900	0
642	20241015	094600	2314910	15900	15900	15900	15900	0
643	20241015	094500	2314910	15900	15900	15900	15900	0
644	20241015	094400	2314910	15900	15900	15900	15900	0
645	20241015	094300	2314910	15900	15900	15900	15900	0
646	20241015	094200	2314910	15900	15900	15900	15900	0
647	20241015	094100	2314910	15900	15900	15900	15900	0
648	20241015	094000	2314910	15900	15900	15900	15900	0
649	20241015	093900	2314910	15900	15900	15900	15900	0
650	20241015	093800	2314910	15900	15900	15900	15900	0
651	20241015	093700	2314910	15900	15900	15900	15900	0
652	20241015	093600	2314910	15900	15900	15900	15900	0
653	20241015	093500	2314910	15900	15900	15900	15900	0
654	20241015	093400	2314910	15900	15900	15900	15900	0
655	20241015	093300	2314910	15900	15900	15900	15900	0
656	20241015	093200	2314910	15900	15900	15900	15900	0
657	20241015	093100	2314910	15900	15900	15900	15900	0
658	20241015	093000	2314910	15900	15900	15900	15900	0
659	20241015	092900	2314910	15900	15900	15900	15900	0
660	20241015	092800	2314910	15900	15900	15900	15900	0
661	20241015	092700	2314910	15900	15900	15900	15900	0
662	20241015	092600	2314910	15900	15900	15900	15900	0
663	20241015	092500	2314910	15900	15900	15900	15900	1
664	20241015	092400	2299010	15910	15910	15910	15910	0
665	20241015	092300	2299010	15910	15910	15910	15910	0
666	20241015	092200	2299010	15910	15910	15910	15910	0
667	20241015	092100	2299010	15910	15910	15910	15910	0
668	20241015	092000	2299010	15910	15910	15910	15910	0
669	20241015	091900	2299010	15910	15910	15910	15910	0
670	20241015	091800	2299010	15910	15910	15910	15910	0
671	20241015	091700	2299010	15910	15910	15910	15910	0
672	20241015	091600	2299010	15910	15910	15910	15910	0
673	20241015	091500	2299010	15910	15910	15910	15910	0
674	20241015	091400	2299010	15910	15910	15910	15910	0
675	20241015	091300	2299010	15910	15910	15910	15910	0
676	20241015	091200	2299010	15910	15910	15910	15910	0
677	20241015	091100	2299010	15910	15910	15910	15910	0
678	20241015	091000	2299010	15910	15910	15910	15910	0
679	20241015	090900	2299010	15910	15910	15910	15910	0
680	20241015	090800	2299010	15910	15910	15910	15910	0
681	20241015	090700	2299010	15910	15910	15910	15910	0
682	20241015	090600	2299010	15910	15910	15910	15910	0
683	20241015	090500	2299010	15910	15910	15910	15910	0
684	20241015	090400	2299010	15910	15910	15910	15910	0
685	20241015	090300	2299010	15910	15910	15910	15910	2
686	20241015	090200	2267190	15870	15870	15870	15870	0
687	20241015	090100	2267190	15870	15870	15870	15870	0
688	20241015	090000	2267190	15870	15850	15900	15850	143