KissMeData/102940/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	202300	155386160	18810	18810	18810	18810	79
3	20241008	202200	155386160	18810	18810	18810	18810	0
4	20241008	202100	155386160	18810	18810	18810	18810	0
5	20241008	202000	155386160	18810	18810	18810	18810	0
6	20241008	201900	155386160	18810	18810	18810	18810	0
7	20241008	201800	155386160	18810	18810	18810	18810	0
8	20241008	201700	155386160	18810	18810	18810	18810	0
9	20241008	201600	155386160	18810	18810	18810	18810	0
10	20241008	201500	155386160	18810	18810	18810	18810	0
11	20241008	201400	155386160	18810	18810	18810	18810	0
12	20241008	201300	155386160	18810	18810	18810	18810	0
13	20241008	201200	155386160	18810	18810	18810	18810	0
14	20241008	201100	155386160	18810	18810	18810	18810	0
15	20241008	201000	155386160	18810	18810	18810	18810	0
16	20241008	200900	155386160	18810	18810	18810	18810	0
17	20241008	200800	155386160	18810	18810	18810	18810	0
18	20241008	200700	155386160	18810	18810	18810	18810	0
19	20241008	200600	155386160	18810	18810	18810	18810	0
20	20241008	200500	155386160	18810	18810	18810	18810	0
21	20241008	200400	155386160	18810	18810	18810	18810	0
22	20241008	200300	155386160	18810	18810	18810	18810	0
23	20241008	200200	155386160	18810	18810	18810	18810	0
24	20241008	200100	155386160	18810	18810	18810	18810	0
25	20241008	200000	155386160	18810	18810	18810	18810	0
26	20241008	195900	155386160	18810	18810	18810	18810	0
27	20241008	195800	155386160	18810	18810	18810	18810	0
28	20241008	195700	155386160	18810	18810	18810	18810	0
29	20241008	195600	155386160	18810	18810	18810	18810	0
30	20241008	195500	155386160	18810	18810	18810	18810	0
31	20241008	195400	155386160	18810	18810	18810	18810	0
32	20241008	195300	155386160	18810	18810	18810	18810	79
33	20241008	195200	155386160	18810	18810	18810	18810	0
34	20241008	195100	155386160	18810	18810	18810	18810	0
35	20241008	195000	155386160	18810	18810	18810	18810	0
36	20241008	194900	155386160	18810	18810	18810	18810	0
37	20241008	194800	155386160	18810	18810	18810	18810	0
38	20241008	194700	155386160	18810	18810	18810	18810	0
39	20241008	194600	155386160	18810	18810	18810	18810	0
40	20241008	194500	155386160	18810	18810	18810	18810	0
41	20241008	194400	155386160	18810	18810	18810	18810	0
42	20241008	194300	155386160	18810	18810	18810	18810	0
43	20241008	194200	155386160	18810	18810	18810	18810	0
44	20241008	194100	155386160	18810	18810	18810	18810	0
45	20241008	194000	155386160	18810	18810	18810	18810	0
46	20241008	193900	155386160	18810	18810	18810	18810	0
47	20241008	193800	155386160	18810	18810	18810	18810	0
48	20241008	193700	155386160	18810	18810	18810	18810	0
49	20241008	193600	155386160	18810	18810	18810	18810	0
50	20241008	193500	155386160	18810	18810	18810	18810	0
51	20241008	193400	155386160	18810	18810	18810	18810	0
52	20241008	193300	155386160	18810	18810	18810	18810	0
53	20241008	193200	155386160	18810	18810	18810	18810	0
54	20241008	193100	155386160	18810	18810	18810	18810	0
55	20241008	193000	155386160	18810	18810	18810	18810	0
56	20241008	192900	155386160	18810	18810	18810	18810	0
57	20241008	192800	155386160	18810	18810	18810	18810	0
58	20241008	192700	155386160	18810	18810	18810	18810	0
59	20241008	192600	155386160	18810	18810	18810	18810	0
60	20241008	192500	155386160	18810	18810	18810	18810	0
61	20241008	192400	155386160	18810	18810	18810	18810	0
62	20241008	192300	155386160	18810	18810	18810	18810	79
63	20241008	192200	155386160	18810	18810	18810	18810	0
64	20241008	192100	155386160	18810	18810	18810	18810	0
65	20241008	192000	155386160	18810	18810	18810	18810	0
66	20241008	191900	155386160	18810	18810	18810	18810	0
67	20241008	191800	155386160	18810	18810	18810	18810	0
68	20241008	191700	155386160	18810	18810	18810	18810	0
69	20241008	191600	155386160	18810	18810	18810	18810	0
70	20241008	191500	155386160	18810	18810	18810	18810	0
71	20241008	191400	155386160	18810	18810	18810	18810	0
72	20241008	191300	155386160	18810	18810	18810	18810	0
73	20241008	191200	155386160	18810	18810	18810	18810	0
74	20241008	191100	155386160	18810	18810	18810	18810	0
75	20241008	191000	155386160	18810	18810	18810	18810	0
76	20241008	190900	155386160	18810	18810	18810	18810	0
77	20241008	190800	155386160	18810	18810	18810	18810	0
78	20241008	190700	155386160	18810	18810	18810	18810	0
79	20241008	190600	155386160	18810	18810	18810	18810	0
80	20241008	190500	155386160	18810	18810	18810	18810	0
81	20241008	190400	155386160	18810	18810	18810	18810	0
82	20241008	190300	155386160	18810	18810	18810	18810	0
83	20241008	190200	155386160	18810	18810	18810	18810	0
84	20241008	190100	155386160	18810	18810	18810	18810	0
85	20241008	190000	155386160	18810	18810	18810	18810	0
86	20241008	185900	155386160	18810	18810	18810	18810	0
87	20241008	185800	155386160	18810	18810	18810	18810	0
88	20241008	185700	155386160	18810	18810	18810	18810	0
89	20241008	185600	155386160	18810	18810	18810	18810	0
90	20241008	185500	155386160	18810	18810	18810	18810	0
91	20241008	185400	155386160	18810	18810	18810	18810	0
92	20241008	185300	155386160	18810	18810	18810	18810	79
93	20241008	185200	155386160	18810	18810	18810	18810	0
94	20241008	185100	155386160	18810	18810	18810	18810	0
95	20241008	185000	155386160	18810	18810	18810	18810	0
96	20241008	184900	155386160	18810	18810	18810	18810	0
97	20241008	184800	155386160	18810	18810	18810	18810	0
98	20241008	184700	155386160	18810	18810	18810	18810	0
99	20241008	184600	155386160	18810	18810	18810	18810	0
100	20241008	184500	155386160	18810	18810	18810	18810	0
101	20241008	184400	155386160	18810	18810	18810	18810	0
102	20241008	184300	155386160	18810	18810	18810	18810	0
103	20241008	184200	155386160	18810	18810	18810	18810	0
104	20241008	184100	155386160	18810	18810	18810	18810	0
105	20241008	184000	155386160	18810	18810	18810	18810	0
106	20241008	183900	155386160	18810	18810	18810	18810	0
107	20241008	183800	155386160	18810	18810	18810	18810	0
108	20241008	183700	155386160	18810	18810	18810	18810	0
109	20241008	183600	155386160	18810	18810	18810	18810	0
110	20241008	183500	155386160	18810	18810	18810	18810	0
111	20241008	183400	155386160	18810	18810	18810	18810	0
112	20241008	183300	155386160	18810	18810	18810	18810	0
113	20241008	183200	155386160	18810	18810	18810	18810	0
114	20241008	183100	155386160	18810	18810	18810	18810	0
115	20241008	183000	155386160	18810	18810	18810	18810	0
116	20241008	182900	155386160	18810	18810	18810	18810	0
117	20241008	182800	155386160	18810	18810	18810	18810	0
118	20241008	182700	155386160	18810	18810	18810	18810	0
119	20241008	182600	155386160	18810	18810	18810	18810	0
120	20241008	182500	155386160	18810	18810	18810	18810	0
121	20241008	182400	155386160	18810	18810	18810	18810	0
122	20241008	182300	155386160	18810	18810	18810	18810	79
123	20241008	182200	155386160	18810	18810	18810	18810	0
124	20241008	182100	155386160	18810	18810	18810	18810	0
125	20241008	182000	155386160	18810	18810	18810	18810	0
126	20241008	181900	155386160	18810	18810	18810	18810	0
127	20241008	181800	155386160	18810	18810	18810	18810	0
128	20241008	181700	155386160	18810	18810	18810	18810	0
129	20241008	181600	155386160	18810	18810	18810	18810	0
130	20241008	181500	155386160	18810	18810	18810	18810	0
131	20241008	181400	155386160	18810	18810	18810	18810	0
132	20241008	181300	155386160	18810	18810	18810	18810	0
133	20241008	181200	155386160	18810	18810	18810	18810	0
134	20241008	181100	155386160	18810	18810	18810	18810	0
135	20241008	181000	155386160	18810	18810	18810	18810	0
136	20241008	180900	155386160	18810	18810	18810	18810	0
137	20241008	180800	155386160	18810	18810	18810	18810	0
138	20241008	180700	155386160	18810	18810	18810	18810	0
139	20241008	180600	155386160	18810	18810	18810	18810	0
140	20241008	180500	155386160	18810	18810	18810	18810	0
141	20241008	180400	155386160	18810	18810	18810	18810	0
142	20241008	180300	155386160	18810	18810	18810	18810	0
143	20241008	180200	155386160	18810	18810	18810	18810	0
144	20241008	180100	155386160	18810	18810	18810	18810	0
145	20241008	180000	155386160	18810	18810	18810	18810	0
146	20241008	175900	155386160	18810	18810	18810	18810	0
147	20241008	175800	155386160	18810	18810	18810	18810	0
148	20241008	175700	155386160	18810	18810	18810	18810	0
149	20241008	175600	155386160	18810	18810	18810	18810	0
150	20241008	175500	155386160	18810	18810	18810	18810	0
151	20241008	175400	155386160	18810	18810	18810	18810	0
152	20241008	175300	155386160	18810	18810	18810	18810	79
153	20241008	175200	155386160	18810	18810	18810	18810	0
154	20241008	175100	155386160	18810	18810	18810	18810	0
155	20241008	175000	155386160	18810	18810	18810	18810	0
156	20241008	174900	155386160	18810	18810	18810	18810	0
157	20241008	174800	155386160	18810	18810	18810	18810	0
158	20241008	174700	155386160	18810	18810	18810	18810	0
159	20241008	174600	155386160	18810	18810	18810	18810	0
160	20241008	174500	155386160	18810	18810	18810	18810	0
161	20241008	174400	155386160	18810	18810	18810	18810	0
162	20241008	174300	155386160	18810	18810	18810	18810	0
163	20241008	174200	155386160	18810	18810	18810	18810	0
164	20241008	174100	155386160	18810	18810	18810	18810	0
165	20241008	174000	155386160	18810	18810	18810	18810	0
166	20241008	173900	155386160	18810	18810	18810	18810	0
167	20241008	173800	155386160	18810	18810	18810	18810	0
168	20241008	173700	155386160	18810	18810	18810	18810	0
169	20241008	173600	155386160	18810	18810	18810	18810	0
170	20241008	173500	155386160	18810	18810	18810	18810	0
171	20241008	173400	155386160	18810	18810	18810	18810	0
172	20241008	173300	155386160	18810	18810	18810	18810	0
173	20241008	173200	155386160	18810	18810	18810	18810	0
174	20241008	173100	155386160	18810	18810	18810	18810	0
175	20241008	173000	155386160	18810	18810	18810	18810	0
176	20241008	172900	155386160	18810	18810	18810	18810	0
177	20241008	172800	155386160	18810	18810	18810	18810	0
178	20241008	172700	155386160	18810	18810	18810	18810	0
179	20241008	172600	155386160	18810	18810	18810	18810	0
180	20241008	172500	155386160	18810	18810	18810	18810	0
181	20241008	172400	155386160	18810	18810	18810	18810	0
182	20241008	172300	155386160	18810	18810	18810	18810	79
183	20241008	172200	155386160	18810	18810	18810	18810	0
184	20241008	172100	155386160	18810	18810	18810	18810	0
185	20241008	172000	155386160	18810	18810	18810	18810	0
186	20241008	171900	155386160	18810	18810	18810	18810	0
187	20241008	171800	155386160	18810	18810	18810	18810	0
188	20241008	171700	155386160	18810	18810	18810	18810	0
189	20241008	171600	155386160	18810	18810	18810	18810	0
190	20241008	171500	155386160	18810	18810	18810	18810	0
191	20241008	171400	155386160	18810	18810	18810	18810	0
192	20241008	171300	155386160	18810	18810	18810	18810	0
193	20241008	171200	155386160	18810	18810	18810	18810	0
194	20241008	171100	155386160	18810	18810	18810	18810	0
195	20241008	171000	155386160	18810	18810	18810	18810	0
196	20241008	170900	155386160	18810	18810	18810	18810	0
197	20241008	170800	155386160	18810	18810	18810	18810	0
198	20241008	170700	155386160	18810	18810	18810	18810	0
199	20241008	170600	155386160	18810	18810	18810	18810	0
200	20241008	170500	155386160	18810	18810	18810	18810	0
201	20241008	170400	155386160	18810	18810	18810	18810	0
202	20241008	170300	155386160	18810	18810	18810	18810	0
203	20241008	170200	155386160	18810	18810	18810	18810	0
204	20241008	170100	155386160	18810	18810	18810	18810	0
205	20241008	170000	155386160	18810	18810	18810	18810	0
206	20241008	165900	155386160	18810	18810	18810	18810	0
207	20241008	165800	155386160	18810	18810	18810	18810	0
208	20241008	165700	155386160	18810	18810	18810	18810	0
209	20241008	165600	155386160	18810	18810	18810	18810	0
210	20241008	165500	155386160	18810	18810	18810	18810	0
211	20241008	165400	155386160	18810	18810	18810	18810	0
212	20241008	165300	155386160	18810	18810	18810	18810	79
213	20241008	165200	155386160	18810	18810	18810	18810	0
214	20241008	165100	155386160	18810	18810	18810	18810	0
215	20241008	165000	155386160	18810	18810	18810	18810	0
216	20241008	164900	155386160	18810	18810	18810	18810	0
217	20241008	164800	155386160	18810	18810	18810	18810	0
218	20241008	164700	155386160	18810	18810	18810	18810	0
219	20241008	164600	155386160	18810	18810	18810	18810	0
220	20241008	164500	155386160	18810	18810	18810	18810	0
221	20241008	164400	155386160	18810	18810	18810	18810	0
222	20241008	164300	155386160	18810	18810	18810	18810	0
223	20241008	164200	155386160	18810	18810	18810	18810	0
224	20241008	164100	155386160	18810	18810	18810	18810	0
225	20241008	164000	155386160	18810	18810	18810	18810	0
226	20241008	163900	155386160	18810	18810	18810	18810	0
227	20241008	163800	155386160	18810	18810	18810	18810	0
228	20241008	163700	155386160	18810	18810	18810	18810	0
229	20241008	163600	155386160	18810	18810	18810	18810	0
230	20241008	163500	155386160	18810	18810	18810	18810	0
231	20241008	163400	155386160	18810	18810	18810	18810	0
232	20241008	163300	155386160	18810	18810	18810	18810	0
233	20241008	163200	155386160	18810	18810	18810	18810	0
234	20241008	163100	155386160	18810	18810	18810	18810	0
235	20241008	163000	155386160	18810	18810	18810	18810	0
236	20241008	162900	155386160	18810	18810	18810	18810	0
237	20241008	162800	155386160	18810	18810	18810	18810	0
238	20241008	162700	155386160	18810	18810	18810	18810	0
239	20241008	162600	155386160	18810	18810	18810	18810	0
240	20241008	162500	155386160	18810	18810	18810	18810	0
241	20241008	162400	155386160	18810	18810	18810	18810	0
242	20241008	162300	155386160	18810	18810	18810	18810	79
243	20241008	162200	155386160	18810	18810	18810	18810	0
244	20241008	162100	155386160	18810	18810	18810	18810	0
245	20241008	162000	155386160	18810	18810	18810	18810	0
246	20241008	161900	155386160	18810	18810	18810	18810	0
247	20241008	161800	155386160	18810	18810	18810	18810	0
248	20241008	161700	155386160	18810	18810	18810	18810	0
249	20241008	161600	155386160	18810	18810	18810	18810	0
250	20241008	161500	155386160	18810	18810	18810	18810	0
251	20241008	161400	155386160	18810	18810	18810	18810	0
252	20241008	161300	155386160	18810	18810	18810	18810	0
253	20241008	161200	155386160	18810	18810	18810	18810	0
254	20241008	161100	155386160	18810	18810	18810	18810	0
255	20241008	161000	155386160	18810	18810	18810	18810	0
256	20241008	160900	155386160	18810	18810	18810	18810	0
257	20241008	160800	155386160	18810	18810	18810	18810	0
258	20241008	160700	155386160	18810	18810	18810	18810	0
259	20241008	160600	155386160	18810	18810	18810	18810	0
260	20241008	160500	155386160	18810	18810	18810	18810	0
261	20241008	160400	155386160	18810	18810	18810	18810	0
262	20241008	160300	155386160	18810	18810	18810	18810	0
263	20241008	160200	155386160	18810	18810	18810	18810	0
264	20241008	160100	155386160	18810	18810	18810	18810	0
265	20241008	160000	155386160	18810	18810	18810	18810	0
266	20241008	155900	155386160	18810	18810	18810	18810	0
267	20241008	155800	155386160	18810	18810	18810	18810	0
268	20241008	155700	155386160	18810	18810	18810	18810	0
269	20241008	155600	155386160	18810	18810	18810	18810	0
270	20241008	155500	155386160	18810	18810	18810	18810	0
271	20241008	155400	155386160	18810	18810	18810	18810	0
272	20241008	155300	155386160	18810	18810	18810	18810	79
273	20241008	155200	155386160	18810	18810	18810	18810	0
274	20241008	155100	155386160	18810	18810	18810	18810	0
275	20241008	155000	155386160	18810	18810	18810	18810	0
276	20241008	154900	155386160	18810	18810	18810	18810	0
277	20241008	154800	155386160	18810	18810	18810	18810	0
278	20241008	154700	155386160	18810	18810	18810	18810	0
279	20241008	154600	155386160	18810	18810	18810	18810	0
280	20241008	154500	155386160	18810	18810	18810	18810	0
281	20241008	154400	155386160	18810	18810	18810	18810	0
282	20241008	154300	155386160	18810	18810	18810	18810	0
283	20241008	154200	155386160	18810	18810	18810	18810	0
284	20241008	154100	155386160	18810	18810	18810	18810	0
285	20241008	154000	155386160	18810	18810	18810	18810	0
286	20241008	153900	155386160	18810	18810	18810	18810	0
287	20241008	153800	155386160	18810	18810	18810	18810	0
288	20241008	153700	155386160	18810	18810	18810	18810	0
289	20241008	153600	155386160	18810	18810	18810	18810	0
290	20241008	153500	155386160	18810	18810	18810	18810	0
291	20241008	153400	155386160	18810	18810	18810	18810	0
292	20241008	153300	155386160	18810	18810	18810	18810	0
293	20241008	153200	155386160	18810	18810	18810	18810	0
294	20241008	153100	155386160	18810	18810	18810	18810	0
295	20241008	153000	155386160	18810	18810	18810	18810	79
296	20241008	152900	153900170	18810	18810	18810	18810	0
297	20241008	152800	153900170	18810	18810	18810	18810	0
298	20241008	152700	153900170	18810	18810	18810	18810	0
299	20241008	152600	153900170	18810	18810	18810	18810	0
300	20241008	152500	153900170	18810	18810	18810	18810	0
301	20241008	152400	153900170	18810	18810	18810	18810	0
302	20241008	152300	153900170	18810	18810	18810	18810	0
303	20241008	152200	153900170	18810	18810	18810	18810	0
304	20241008	152100	153900170	18810	18810	18810	18810	0
305	20241008	152000	153900170	18810	18810	18810	18810	0
306	20241008	151900	153900170	18810	18810	18810	18810	0
307	20241008	151800	153900170	18810	18810	18810	18810	0
308	20241008	151700	153900170	18810	18810	18810	18810	0
309	20241008	151600	153900170	18810	18810	18810	18810	0
310	20241008	151500	153900170	18810	18810	18810	18810	11
311	20241008	151400	153693260	18820	18820	18820	18820	0
312	20241008	151300	153693260	18820	18820	18820	18820	0
313	20241008	151200	153693260	18820	18810	18820	18810	13
314	20241008	151100	153448720	18660	18660	18660	18660	0
315	20241008	151000	153448720	18660	18670	18670	18660	17
316	20241008	150900	153131380	18810	18800	18810	18800	170
317	20241008	150800	149935170	18820	18820	18820	18820	0
318	20241008	150700	149935170	18820	18820	18820	18820	0
319	20241008	150600	149935170	18820	18770	18820	18770	106
320	20241008	150500	147944540	18770	18770	18770	18770	1
321	20241008	150400	147925770	18660	18660	18660	18660	6
322	20241008	150300	147813810	18770	18770	18770	18770	0
323	20241008	150200	147813810	18770	18770	18770	18770	0
324	20241008	150100	147813810	18770	18770	18770	18770	0
325	20241008	150000	147813810	18770	18770	18770	18770	2
326	20241008	145900	147776270	18660	18660	18660	18660	0
327	20241008	145800	147776270	18660	18660	18660	18660	0
328	20241008	145700	147776270	18660	18660	18660	18660	50
329	20241008	145600	146843270	18770	18770	18770	18770	1
330	20241008	145500	146824500	18770	18770	18770	18770	0
331	20241008	145400	146824500	18770	18660	18770	18660	25
332	20241008	145300	146357490	18770	18670	18770	18660	29
333	20241008	145200	145815810	18670	18670	18670	18670	0
334	20241008	145100	145815810	18670	18670	18670	18670	0
335	20241008	145000	145815810	18670	18670	18670	18670	0
336	20241008	144900	145815810	18670	18670	18670	18670	0
337	20241008	144800	145815810	18670	18670	18670	18670	0
338	20241008	144700	145815810	18670	18670	18670	18670	0
339	20241008	144600	145815810	18670	18670	18670	18670	115
340	20241008	144500	143668760	18770	18760	18770	18760	17
341	20241008	144400	143349830	18700	18700	18700	18700	0
342	20241008	144300	143349830	18700	18700	18700	18700	10
343	20241008	144200	143162830	18740	18740	18740	18740	10
344	20241008	144100	142975430	18760	18760	18760	18760	10
345	20241008	144000	142787830	18780	18780	18780	18780	0
346	20241008	143900	142787830	18780	18780	18780	18780	0
347	20241008	143800	142787830	18780	18780	18780	18780	0
348	20241008	143700	142787830	18780	18780	18780	18780	0
349	20241008	143600	142787830	18780	18780	18780	18780	0
350	20241008	143500	142787830	18780	18780	18780	18780	0
351	20241008	143400	142787830	18780	18780	18780	18780	0
352	20241008	143300	142787830	18780	18780	18780	18780	1
353	20241008	143200	142769050	18740	18740	18740	18740	0
354	20241008	143100	142769050	18740	18740	18740	18740	0
355	20241008	143000	142769050	18740	18740	18740	18740	0
356	20241008	142900	142769050	18740	18740	18740	18740	0
357	20241008	142800	142769050	18740	18740	18740	18740	0
358	20241008	142700	142769050	18740	18740	18740	18740	0
359	20241008	142600	142769050	18740	18740	18740	18740	0
360	20241008	142500	142769050	18740	18740	18740	18740	0
361	20241008	142400	142769050	18740	18740	18740	18740	0
362	20241008	142300	142769050	18740	18740	18740	18740	0
363	20241008	142200	142769050	18740	18740	18740	18740	1
364	20241008	142100	142750310	18750	18750	18750	18750	0
365	20241008	142000	142750310	18750	18750	18750	18750	0
366	20241008	141900	142750310	18750	18750	18750	18750	0
367	20241008	141800	142750310	18750	18750	18750	18750	0
368	20241008	141700	142750310	18750	18750	18750	18750	0
369	20241008	141600	142750310	18750	18750	18750	18750	0
370	20241008	141500	142750310	18750	18750	18750	18750	0
371	20241008	141400	142750310	18750	18750	18750	18750	0
372	20241008	141300	142750310	18750	18750	18750	18750	0
373	20241008	141200	142750310	18750	18750	18750	18750	0
374	20241008	141100	142750310	18750	18750	18750	18750	0
375	20241008	141000	142750310	18750	18750	18750	18750	0
376	20241008	140900	142750310	18750	18750	18750	18750	0
377	20241008	140800	142750310	18750	18750	18750	18750	0
378	20241008	140700	142750310	18750	18750	18750	18750	0
379	20241008	140600	142750310	18750	18750	18750	18750	0
380	20241008	140500	142750310	18750	18750	18750	18750	0
381	20241008	140400	142750310	18750	18750	18750	18750	100
382	20241008	140300	140875310	18790	18790	18790	18790	0
383	20241008	140200	140875310	18790	18790	18790	18790	0
384	20241008	140100	140875310	18790	18790	18790	18790	0
385	20241008	140000	140875310	18790	18790	18790	18790	0
386	20241008	135900	140875310	18790	18790	18790	18790	0
387	20241008	135800	140875310	18790	18790	18790	18790	0
388	20241008	135700	140875310	18790	18790	18790	18790	0
389	20241008	135600	140875310	18790	18790	18790	18790	0
390	20241008	135500	140875310	18790	18790	18790	18790	0
391	20241008	135400	140875310	18790	18790	18790	18790	0
392	20241008	135300	140875310	18790	18790	18790	18790	0
393	20241008	135200	140875310	18790	18790	18790	18790	0
394	20241008	135100	140875310	18790	18790	18790	18790	0
395	20241008	135000	140875310	18790	18790	18790	18790	0
396	20241008	134900	140875310	18790	18790	18790	18790	0
397	20241008	134800	140875310	18790	18790	18790	18790	0
398	20241008	134700	140875310	18790	18790	18790	18790	0
399	20241008	134600	140875310	18790	18790	18790	18790	0
400	20241008	134500	140875310	18790	18760	18790	18760	25
401	20241008	134400	140406240	18670	18670	18670	18670	67
402	20241008	134300	139155350	18670	18670	18670	18670	38
403	20241008	134200	138445890	18780	18780	18780	18780	0
404	20241008	134100	138445890	18780	18780	18780	18780	0
405	20241008	134000	138445890	18780	18780	18780	18780	0
406	20241008	133900	138445890	18780	18780	18780	18780	0
407	20241008	133800	138445890	18780	18780	18780	18780	0
408	20241008	133700	138445890	18780	18780	18780	18780	50
409	20241008	133600	137506890	18840	18840	18840	18840	0
410	20241008	133500	137506890	18840	18840	18840	18840	0
411	20241008	133400	137506890	18840	18840	18840	18840	0
412	20241008	133300	137506890	18840	18840	18840	18840	0
413	20241008	133200	137506890	18840	18840	18840	18840	0
414	20241008	133100	137506890	18840	18840	18840	18840	0
415	20241008	133000	137506890	18840	18840	18840	18840	0
416	20241008	132900	137506890	18840	18840	18840	18840	0
417	20241008	132800	137506890	18840	18840	18840	18840	0
418	20241008	132700	137506890	18840	18840	18840	18840	0
419	20241008	132600	137506890	18840	18840	18840	18840	0
420	20241008	132500	137506890	18840	18840	18840	18840	1
421	20241008	132400	137488050	18800	18790	18800	18790	21
422	20241008	132300	137093350	18810	18810	18810	18810	0
423	20241008	132200	137093350	18810	18810	18810	18810	0
424	20241008	132100	137093350	18810	18810	18810	18810	0
425	20241008	132000	137093350	18810	18810	18810	18810	0
426	20241008	131900	137093350	18810	18810	18810	18810	0
427	20241008	131800	137093350	18810	18810	18810	18810	0
428	20241008	131700	137093350	18810	18810	18810	18810	0
429	20241008	131600	137093350	18810	18810	18810	18810	1
430	20241008	131500	137074540	18830	18830	18830	18830	1
431	20241008	131400	137055710	18850	18850	18850	18850	0
432	20241008	131300	137055710	18850	18850	18850	18850	1
433	20241008	131200	137036860	18620	18620	18620	18620	0
434	20241008	131100	137036860	18620	18620	18620	18620	0
435	20241008	131000	137036860	18620	18620	18620	18620	0
436	20241008	130900	137036860	18620	18740	18740	18620	300
437	20241008	130800	131424580	18850	18850	18850	18850	0
438	20241008	130700	131424580	18850	18850	18850	18850	0
439	20241008	130600	131424580	18850	18850	18850	18850	0
440	20241008	130500	131424580	18850	18850	18850	18850	0
441	20241008	130400	131424580	18850	18850	18850	18850	200
442	20241008	130300	127654580	18750	18750	18750	18750	0
443	20241008	130200	127654580	18750	18750	18750	18750	0
444	20241008	130100	127654580	18750	18750	18750	18750	0
445	20241008	130000	127654580	18750	18750	18750	18750	0
446	20241008	125900	127654580	18750	18750	18750	18750	0
447	20241008	125800	127654580	18750	18750	18750	18750	0
448	20241008	125700	127654580	18750	18750	18750	18750	0
449	20241008	125600	127654580	18750	18760	18760	18750	93
450	20241008	125500	125910730	18820	18820	18820	18820	0
451	20241008	125400	125910730	18820	18820	18820	18820	0
452	20241008	125300	125910730	18820	18820	18820	18820	0
453	20241008	125200	125910730	18820	18820	18820	18820	0
454	20241008	125100	125910730	18820	18820	18820	18820	0
455	20241008	125000	125910730	18820	18820	18820	18820	0
456	20241008	124900	125910730	18820	18820	18820	18820	0
457	20241008	124800	125910730	18820	18820	18820	18820	0
458	20241008	124700	125910730	18820	18820	18820	18820	1
459	20241008	124600	125891910	18820	18820	18820	18820	3
460	20241008	124500	125835450	18820	18820	18820	18820	0
461	20241008	124400	125835450	18820	18820	18820	18820	1
462	20241008	124300	125816630	18870	18870	18870	18870	0
463	20241008	124200	125816630	18870	18870	18870	18870	0
464	20241008	124100	125816630	18870	18870	18870	18870	0
465	20241008	124000	125816630	18870	18870	18870	18870	0
466	20241008	123900	125816630	18870	18870	18870	18870	0
467	20241008	123800	125816630	18870	18870	18870	18870	0
468	20241008	123700	125816630	18870	18870	18870	18870	0
469	20241008	123600	125816630	18870	18870	18870	18870	0
470	20241008	123500	125816630	18870	18870	18870	18870	0
471	20241008	123400	125816630	18870	18820	18870	18820	2
472	20241008	123300	125778940	18750	18750	18750	18750	0
473	20241008	123200	125778940	18750	18750	18750	18750	0
474	20241008	123100	125778940	18750	18750	18750	18750	0
475	20241008	123000	125778940	18750	18750	18750	18750	0
476	20241008	122900	125778940	18750	18750	18750	18750	0
477	20241008	122800	125778940	18750	18750	18750	18750	0
478	20241008	122700	125778940	18750	18750	18750	18750	0
479	20241008	122600	125778940	18750	18760	18760	18750	112
480	20241008	122500	123678810	18770	18770	18770	18770	0
481	20241008	122400	123678810	18770	18770	18770	18770	0
482	20241008	122300	123678810	18770	18770	18770	18770	0
483	20241008	122200	123678810	18770	18770	18770	18770	0
484	20241008	122100	123678810	18770	18770	18770	18770	21
485	20241008	122000	123284640	18760	18760	18760	18760	1
486	20241008	121900	123265880	18760	18760	18760	18760	0
487	20241008	121800	123265880	18760	18760	18760	18760	0
488	20241008	121700	123265880	18760	18760	18760	18760	0
489	20241008	121600	123265880	18760	18760	18760	18760	0
490	20241008	121500	123265880	18760	18760	18760	18760	51
491	20241008	121400	122309120	18780	18780	18780	18780	0
492	20241008	121300	122309120	18780	18780	18780	18780	0
493	20241008	121200	122309120	18780	18780	18780	18780	0
494	20241008	121100	122309120	18780	18780	18780	18780	0
495	20241008	121000	122309120	18780	18780	18780	18780	0
496	20241008	120900	122309120	18780	18780	18780	18780	0
497	20241008	120800	122309120	18780	18780	18780	18780	100
498	20241008	120700	120431120	18760	18760	18760	18760	0
499	20241008	120600	120431120	18760	18760	18760	18760	100
500	20241008	120500	118555120	18760	18760	18760	18760	0
501	20241008	120400	118555120	18760	18760	18760	18760	6
502	20241008	120300	118442560	18760	18760	18760	18760	0
503	20241008	120200	118442560	18760	18760	18760	18760	0
504	20241008	120100	118442560	18760	18760	18760	18760	0
505	20241008	120000	118442560	18760	18760	18760	18760	100
506	20241008	115900	116566560	18780	18780	18780	18780	0
507	20241008	115800	116566560	18780	18780	18780	18780	0
508	20241008	115700	116566560	18780	18780	18780	18780	0
509	20241008	115600	116566560	18780	18780	18780	18780	0
510	20241008	115500	116566560	18780	18780	18780	18780	0
511	20241008	115400	116566560	18780	18780	18780	18780	0
512	20241008	115300	116566560	18780	18780	18780	18780	0
513	20241008	115200	116566560	18780	18780	18780	18780	0
514	20241008	115100	116566560	18780	18780	18780	18780	0
515	20241008	115000	116566560	18780	18780	18780	18780	0
516	20241008	114900	116566560	18780	18780	18780	18780	0
517	20241008	114800	116566560	18780	18780	18780	18780	0
518	20241008	114700	116566560	18780	18780	18780	18780	0
519	20241008	114600	116566560	18780	18780	18780	18780	0
520	20241008	114500	116566560	18780	18780	18780	18780	0
521	20241008	114400	116566560	18780	18780	18780	18780	0
522	20241008	114300	116566560	18780	18780	18780	18780	0
523	20241008	114200	116566560	18780	18780	18780	18780	0
524	20241008	114100	116566560	18780	18780	18780	18780	0
525	20241008	114000	116566560	18780	18780	18780	18780	0
526	20241008	113900	116566560	18780	18780	18780	18780	0
527	20241008	113800	116566560	18780	18780	18780	18780	0
528	20241008	113700	116566560	18780	18780	18780	18780	0
529	20241008	113600	116566560	18780	18780	18780	18780	0
530	20241008	113500	116566560	18780	18780	18780	18780	0
531	20241008	113400	116566560	18780	18780	18780	18780	0
532	20241008	113300	116566560	18780	18780	18780	18780	0
533	20241008	113200	116566560	18780	18780	18780	18780	20
534	20241008	113100	116190960	18780	18780	18780	18780	0
535	20241008	113000	116190960	18780	18780	18780	18780	20
536	20241008	112900	115815360	18780	18780	18780	18780	0
537	20241008	112800	115815360	18780	18780	18780	18780	0
538	20241008	112700	115815360	18780	18780	18780	18780	0
539	20241008	112600	115815360	18780	18780	18780	18780	0
540	20241008	112500	115815360	18780	18780	18780	18780	0
541	20241008	112400	115815360	18780	18780	18780	18780	0
542	20241008	112300	115815360	18780	18780	18780	18780	0
543	20241008	112200	115815360	18780	18780	18780	18780	0
544	20241008	112100	115815360	18780	18780	18780	18780	0
545	20241008	112000	115815360	18780	18780	18780	18780	5
546	20241008	111900	115721460	18780	18780	18780	18780	0
547	20241008	111800	115721460	18780	18780	18780	18780	0
548	20241008	111700	115721460	18780	18760	18780	18760	71
549	20241008	111600	114389480	18760	18760	18760	18760	0
550	20241008	111500	114389480	18760	18760	18760	18760	0
551	20241008	111400	114389480	18760	18760	18760	18760	0
552	20241008	111300	114389480	18760	18760	18760	18760	0
553	20241008	111200	114389480	18760	18760	18760	18760	0
554	20241008	111100	114389480	18760	18760	18760	18760	0
555	20241008	111000	114389480	18760	18760	18760	18760	64
556	20241008	110900	113188840	18760	18760	18760	18760	200
557	20241008	110800	109436840	18780	18780	18780	18780	0
558	20241008	110700	109436840	18780	18780	18780	18780	0
559	20241008	110600	109436840	18780	18780	18780	18780	118
560	20241008	110500	107220800	18780	18780	18780	18780	0
561	20241008	110400	107220800	18780	18780	18780	18780	0
562	20241008	110300	107220800	18780	18780	18780	18780	0
563	20241008	110200	107220800	18780	18780	18780	18780	8
564	20241008	110100	107070560	18780	18780	18780	18780	0
565	20241008	110000	107070560	18780	18780	18780	18780	0
566	20241008	105900	107070560	18780	18780	18780	18780	190
567	20241008	105800	103502360	18780	18780	18780	18780	0
568	20241008	105700	103502360	18780	18780	18780	18780	0
569	20241008	105600	103502360	18780	18780	18780	18780	0
570	20241008	105500	103502360	18780	18780	18780	18780	5
571	20241008	105400	103408460	18780	18780	18780	18780	0
572	20241008	105300	103408460	18780	18780	18780	18780	0
573	20241008	105200	103408460	18780	18780	18780	18780	0
574	20241008	105100	103408460	18780	18780	18780	18780	0
575	20241008	105000	103408460	18780	18780	18780	18780	0
576	20241008	104900	103408460	18780	18770	18780	18770	198
577	20241008	104800	99691830	18770	18770	18770	18770	0
578	20241008	104700	99691830	18770	18770	18770	18770	25
579	20241008	104600	99222580	18770	18770	18770	18770	0
580	20241008	104500	99222580	18770	18770	18770	18770	0
581	20241008	104400	99222580	18770	18770	18770	18770	0
582	20241008	104300	99222580	18770	18770	18770	18770	0
583	20241008	104200	99222580	18770	18770	18770	18770	0
584	20241008	104100	99222580	18770	18780	18780	18770	27
585	20241008	104000	98715720	18800	18800	18800	18800	25
586	20241008	103900	98245720	18900	18900	18900	18900	5
587	20241008	103800	98151220	18910	18910	18910	18910	0
588	20241008	103700	98151220	18910	18910	18910	18910	0
589	20241008	103600	98151220	18910	18880	18910	18850	1164
590	20241008	103500	76192970	18920	18920	18920	18920	0
591	20241008	103400	76192970	18920	18920	18920	18920	0
592	20241008	103300	76192970	18920	18920	18920	18920	0
593	20241008	103200	76192970	18920	18920	18920	18920	0
594	20241008	103100	76192970	18920	18920	18920	18920	0
595	20241008	103000	76192970	18920	18890	18920	18890	6
596	20241008	102900	76079570	18870	18870	18870	18870	0
597	20241008	102800	76079570	18870	18870	18870	18870	0
598	20241008	102700	76079570	18870	18870	18870	18870	10
599	20241008	102600	75890870	18880	18880	18880	18880	10
600	20241008	102500	75702070	18890	18890	18890	18890	40
601	20241008	102400	74946470	18870	18870	18870	18870	0
602	20241008	102300	74946470	18870	18870	18870	18870	0
603	20241008	102200	74946470	18870	18870	18870	18870	0
604	20241008	102100	74946470	18870	18870	18870	18870	0
605	20241008	102000	74946470	18870	18880	18880	18870	39
606	20241008	101900	74210530	18880	18880	18880	18880	0
607	20241008	101800	74210530	18880	18900	18900	18880	46
608	20241008	101700	73341950	18910	18910	18910	18910	0
609	20241008	101600	73341950	18910	18910	18910	18910	0
610	20241008	101500	73341950	18910	18910	18910	18910	0
611	20241008	101400	73341950	18910	18910	18910	18910	0
612	20241008	101300	73341950	18910	18910	18910	18910	0
613	20241008	101200	73341950	18910	18920	18920	18910	80
614	20241008	101100	71829140	18950	18960	18960	18950	30
615	20241008	101000	71260440	18950	18950	18950	18950	20
616	20241008	100900	70881440	18980	18980	18980	18980	0
617	20241008	100800	70881440	18980	18980	18980	18980	0
618	20241008	100700	70881440	18980	18980	18980	18980	0
619	20241008	100600	70881440	18980	18980	18980	18980	0
620	20241008	100500	70881440	18980	18980	18980	18980	0
621	20241008	100400	70881440	18980	18980	18980	18980	0
622	20241008	100300	70881440	18980	18980	18980	18980	0
623	20241008	100200	70881440	18980	18980	18980	18980	0
624	20241008	100100	70881440	18980	18980	18980	18980	0
625	20241008	100000	70881440	18980	18940	18980	18940	322
626	20241008	095900	64777350	18940	18900	18940	18900	254
627	20241008	095800	59969000	18910	18910	18910	18910	0
628	20241008	095700	59969000	18910	18910	18910	18910	0
629	20241008	095600	59969000	18910	18900	18910	18900	41
630	20241008	095500	59193900	18900	18900	18900	18900	0
631	20241008	095400	59193900	18900	18900	18900	18900	20
632	20241008	095300	58815900	18910	18910	18910	18910	0
633	20241008	095200	58815900	18910	18820	18910	18810	999
634	20241008	095100	39983350	18820	18820	18820	18820	1
635	20241008	095000	39964530	18810	18790	18810	18790	130
636	20241008	094900	37521150	18760	18760	18760	18760	0
637	20241008	094800	37521150	18760	18760	18760	18760	49
638	20241008	094700	36601910	18800	18800	18800	18800	1
639	20241008	094600	36583110	18740	18740	18740	18740	0
640	20241008	094500	36583110	18740	18740	18740	18740	18
641	20241008	094400	36245790	18760	18760	18760	18760	80
642	20241008	094300	34744990	18820	18820	18820	18820	0
643	20241008	094200	34744990	18820	18820	18820	18820	1
644	20241008	094100	34726170	18820	18820	18820	18820	4
645	20241008	094000	34650890	18820	18820	18820	18820	6
646	20241008	093900	34537970	18810	18810	18810	18810	0
647	20241008	093800	34537970	18810	18810	18810	18810	0
648	20241008	093700	34537970	18810	18810	18810	18810	0
649	20241008	093600	34537970	18810	18810	18810	18810	0
650	20241008	093500	34537970	18810	18810	18810	18810	20
651	20241008	093400	34161770	18810	18810	18810	18810	1
652	20241008	093300	34142960	18820	18820	18820	18820	1
653	20241008	093200	34124140	18810	18810	18810	18810	11
654	20241008	093100	33917230	18820	18820	18820	18820	0
655	20241008	093000	33917230	18820	18820	18820	18820	0
656	20241008	092900	33917230	18820	18820	18820	18820	5
657	20241008	092800	33823130	18820	18820	18820	18820	3
658	20241008	092700	33766670	18820	18820	18820	18820	2
659	20241008	092600	33729030	18830	18830	18830	18830	0
660	20241008	092500	33729030	18830	18830	18830	18830	5
661	20241008	092400	33634880	18830	18830	18830	18830	2
662	20241008	092300	33597220	18810	18810	18810	18810	199
663	20241008	092200	29854030	18830	18830	18830	18830	0
664	20241008	092100	29854030	18830	18830	18830	18730	3
665	20241008	092000	29797640	18840	18840	18840	18840	0
666	20241008	091900	29797640	18840	18840	18840	18840	0
667	20241008	091800	29797640	18840	18840	18850	18840	529
668	20241008	091700	19826660	18840	18840	18840	18840	1
669	20241008	091600	19807820	18840	18840	18840	18840	1
670	20241008	091500	19788980	18850	18850	18850	18840	3
671	20241008	091400	19732440	18650	18650	18650	18650	0
672	20241008	091300	19732440	18650	18650	18650	18650	0
673	20241008	091200	19732440	18650	18650	18650	18650	0
674	20241008	091100	19732440	18650	18650	18650	18650	0
675	20241008	091000	19732440	18650	18650	18650	18650	0
676	20241008	090900	19732440	18650	18650	18650	18650	80
677	20241008	090800	18240440	18600	18650	18650	18600	507
678	20241008	090700	8806990	18650	18650	18650	18650	0
679	20241008	090600	8806990	18650	18650	18650	18650	90
680	20241008	090500	7128490	18630	18630	18630	18630	0
681	20241008	090400	7128490	18630	18630	18630	18630	91
682	20241008	090300	5433160	18630	18630	18630	18630	5
683	20241008	090200	5340010	18650	18650	18650	18650	0
684	20241008	090100	5340010	18650	18650	18650	18650	1
685	20241008	090000	5321360	18680	18760	18760	18680	284