KissMeData/138580/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	202600	31684450	15850	15850	15850	15850	2
3	20241023	202500	31684450	15850	15850	15850	15850	0
4	20241023	202400	31684450	15850	15850	15850	15850	0
5	20241023	202300	31684450	15850	15850	15850	15850	0
6	20241023	202200	31684450	15850	15850	15850	15850	0
7	20241023	202100	31684450	15850	15850	15850	15850	0
8	20241023	202000	31684450	15850	15850	15850	15850	0
9	20241023	201900	31684450	15850	15850	15850	15850	0
10	20241023	201800	31684450	15850	15850	15850	15850	0
11	20241023	201700	31684450	15850	15850	15850	15850	0
12	20241023	201600	31684450	15850	15850	15850	15850	0
13	20241023	201500	31684450	15850	15850	15850	15850	0
14	20241023	201400	31684450	15850	15850	15850	15850	0
15	20241023	201300	31684450	15850	15850	15850	15850	0
16	20241023	201200	31684450	15850	15850	15850	15850	0
17	20241023	201100	31684450	15850	15850	15850	15850	0
18	20241023	201000	31684450	15850	15850	15850	15850	0
19	20241023	200900	31684450	15850	15850	15850	15850	0
20	20241023	200800	31684450	15850	15850	15850	15850	0
21	20241023	200700	31684450	15850	15850	15850	15850	0
22	20241023	200600	31684450	15850	15850	15850	15850	0
23	20241023	200500	31684450	15850	15850	15850	15850	0
24	20241023	200400	31684450	15850	15850	15850	15850	0
25	20241023	200300	31684450	15850	15850	15850	15850	0
26	20241023	200200	31684450	15850	15850	15850	15850	0
27	20241023	200100	31684450	15850	15850	15850	15850	0
28	20241023	200000	31684450	15850	15850	15850	15850	0
29	20241023	195900	31684450	15850	15850	15850	15850	0
30	20241023	195800	31684450	15850	15850	15850	15850	0
31	20241023	195700	31684450	15850	15850	15850	15850	0
32	20241023	195600	31684450	15850	15850	15850	15850	2
33	20241023	195500	31684450	15850	15850	15850	15850	0
34	20241023	195400	31684450	15850	15850	15850	15850	0
35	20241023	195300	31684450	15850	15850	15850	15850	0
36	20241023	195200	31684450	15850	15850	15850	15850	0
37	20241023	195100	31684450	15850	15850	15850	15850	0
38	20241023	195000	31684450	15850	15850	15850	15850	0
39	20241023	194900	31684450	15850	15850	15850	15850	0
40	20241023	194800	31684450	15850	15850	15850	15850	0
41	20241023	194700	31684450	15850	15850	15850	15850	0
42	20241023	194600	31684450	15850	15850	15850	15850	0
43	20241023	194500	31684450	15850	15850	15850	15850	0
44	20241023	194400	31684450	15850	15850	15850	15850	0
45	20241023	194300	31684450	15850	15850	15850	15850	0
46	20241023	194200	31684450	15850	15850	15850	15850	0
47	20241023	194100	31684450	15850	15850	15850	15850	0
48	20241023	194000	31684450	15850	15850	15850	15850	0
49	20241023	193900	31684450	15850	15850	15850	15850	0
50	20241023	193800	31684450	15850	15850	15850	15850	0
51	20241023	193700	31684450	15850	15850	15850	15850	0
52	20241023	193600	31684450	15850	15850	15850	15850	0
53	20241023	193500	31684450	15850	15850	15850	15850	0
54	20241023	193400	31684450	15850	15850	15850	15850	0
55	20241023	193300	31684450	15850	15850	15850	15850	0
56	20241023	193200	31684450	15850	15850	15850	15850	0
57	20241023	193100	31684450	15850	15850	15850	15850	0
58	20241023	193000	31684450	15850	15850	15850	15850	0
59	20241023	192900	31684450	15850	15850	15850	15850	0
60	20241023	192800	31684450	15850	15850	15850	15850	0
61	20241023	192700	31684450	15850	15850	15850	15850	0
62	20241023	192600	31684450	15850	15850	15850	15850	2
63	20241023	192500	31684450	15850	15850	15850	15850	0
64	20241023	192400	31684450	15850	15850	15850	15850	0
65	20241023	192300	31684450	15850	15850	15850	15850	0
66	20241023	192200	31684450	15850	15850	15850	15850	0
67	20241023	192100	31684450	15850	15850	15850	15850	0
68	20241023	192000	31684450	15850	15850	15850	15850	0
69	20241023	191900	31684450	15850	15850	15850	15850	0
70	20241023	191800	31684450	15850	15850	15850	15850	0
71	20241023	191700	31684450	15850	15850	15850	15850	0
72	20241023	191600	31684450	15850	15850	15850	15850	0
73	20241023	191500	31684450	15850	15850	15850	15850	0
74	20241023	191400	31684450	15850	15850	15850	15850	0
75	20241023	191300	31684450	15850	15850	15850	15850	0
76	20241023	191200	31684450	15850	15850	15850	15850	0
77	20241023	191100	31684450	15850	15850	15850	15850	0
78	20241023	191000	31684450	15850	15850	15850	15850	0
79	20241023	190900	31684450	15850	15850	15850	15850	0
80	20241023	190800	31684450	15850	15850	15850	15850	0
81	20241023	190700	31684450	15850	15850	15850	15850	0
82	20241023	190600	31684450	15850	15850	15850	15850	0
83	20241023	190500	31684450	15850	15850	15850	15850	0
84	20241023	190400	31684450	15850	15850	15850	15850	0
85	20241023	190300	31684450	15850	15850	15850	15850	0
86	20241023	190200	31684450	15850	15850	15850	15850	0
87	20241023	190100	31684450	15850	15850	15850	15850	0
88	20241023	190000	31684450	15850	15850	15850	15850	0
89	20241023	185900	31684450	15850	15850	15850	15850	0
90	20241023	185800	31684450	15850	15850	15850	15850	0
91	20241023	185700	31684450	15850	15850	15850	15850	0
92	20241023	185600	31684450	15850	15850	15850	15850	2
93	20241023	185500	31684450	15850	15850	15850	15850	0
94	20241023	185400	31684450	15850	15850	15850	15850	0
95	20241023	185300	31684450	15850	15850	15850	15850	0
96	20241023	185200	31684450	15850	15850	15850	15850	0
97	20241023	185100	31684450	15850	15850	15850	15850	0
98	20241023	185000	31684450	15850	15850	15850	15850	0
99	20241023	184900	31684450	15850	15850	15850	15850	0
100	20241023	184800	31684450	15850	15850	15850	15850	0
101	20241023	184700	31684450	15850	15850	15850	15850	0
102	20241023	184600	31684450	15850	15850	15850	15850	0
103	20241023	184500	31684450	15850	15850	15850	15850	0
104	20241023	184400	31684450	15850	15850	15850	15850	0
105	20241023	184300	31684450	15850	15850	15850	15850	0
106	20241023	184200	31684450	15850	15850	15850	15850	0
107	20241023	184100	31684450	15850	15850	15850	15850	0
108	20241023	184000	31684450	15850	15850	15850	15850	0
109	20241023	183900	31684450	15850	15850	15850	15850	0
110	20241023	183800	31684450	15850	15850	15850	15850	0
111	20241023	183700	31684450	15850	15850	15850	15850	0
112	20241023	183600	31684450	15850	15850	15850	15850	0
113	20241023	183500	31684450	15850	15850	15850	15850	0
114	20241023	183400	31684450	15850	15850	15850	15850	0
115	20241023	183300	31684450	15850	15850	15850	15850	0
116	20241023	183200	31684450	15850	15850	15850	15850	0
117	20241023	183100	31684450	15850	15850	15850	15850	0
118	20241023	183000	31684450	15850	15850	15850	15850	0
119	20241023	182900	31684450	15850	15850	15850	15850	0
120	20241023	182800	31684450	15850	15850	15850	15850	0
121	20241023	182700	31684450	15850	15850	15850	15850	0
122	20241023	182600	31684450	15850	15850	15850	15850	2
123	20241023	182500	31684450	15850	15850	15850	15850	0
124	20241023	182400	31684450	15850	15850	15850	15850	0
125	20241023	182300	31684450	15850	15850	15850	15850	0
126	20241023	182200	31684450	15850	15850	15850	15850	0
127	20241023	182100	31684450	15850	15850	15850	15850	0
128	20241023	182000	31684450	15850	15850	15850	15850	0
129	20241023	181900	31684450	15850	15850	15850	15850	0
130	20241023	181800	31684450	15850	15850	15850	15850	0
131	20241023	181700	31684450	15850	15850	15850	15850	0
132	20241023	181600	31684450	15850	15850	15850	15850	0
133	20241023	181500	31684450	15850	15850	15850	15850	0
134	20241023	181400	31684450	15850	15850	15850	15850	0
135	20241023	181300	31684450	15850	15850	15850	15850	0
136	20241023	181200	31684450	15850	15850	15850	15850	0
137	20241023	181100	31684450	15850	15850	15850	15850	0
138	20241023	181000	31684450	15850	15850	15850	15850	0
139	20241023	180900	31684450	15850	15850	15850	15850	0
140	20241023	180800	31684450	15850	15850	15850	15850	0
141	20241023	180700	31684450	15850	15850	15850	15850	0
142	20241023	180600	31684450	15850	15850	15850	15850	0
143	20241023	180500	31684450	15850	15850	15850	15850	0
144	20241023	180400	31684450	15850	15850	15850	15850	0
145	20241023	180300	31684450	15850	15850	15850	15850	0
146	20241023	180200	31684450	15850	15850	15850	15850	0
147	20241023	180100	31684450	15850	15850	15850	15850	0
148	20241023	180000	31684450	15850	15850	15850	15850	0
149	20241023	175900	31684450	15850	15850	15850	15850	0
150	20241023	175800	31684450	15850	15850	15850	15850	0
151	20241023	175700	31684450	15850	15850	15850	15850	0
152	20241023	175600	31684450	15850	15850	15850	15850	2
153	20241023	175500	31684450	15850	15850	15850	15850	0
154	20241023	175400	31684450	15850	15850	15850	15850	0
155	20241023	175300	31684450	15850	15850	15850	15850	0
156	20241023	175200	31684450	15850	15850	15850	15850	0
157	20241023	175100	31684450	15850	15850	15850	15850	0
158	20241023	175000	31684450	15850	15850	15850	15850	0
159	20241023	174900	31684450	15850	15850	15850	15850	0
160	20241023	174800	31684450	15850	15850	15850	15850	0
161	20241023	174700	31684450	15850	15850	15850	15850	0
162	20241023	174600	31684450	15850	15850	15850	15850	0
163	20241023	174500	31684450	15850	15850	15850	15850	0
164	20241023	174400	31684450	15850	15850	15850	15850	0
165	20241023	174300	31684450	15850	15850	15850	15850	0
166	20241023	174200	31684450	15850	15850	15850	15850	0
167	20241023	174100	31684450	15850	15850	15850	15850	0
168	20241023	174000	31684450	15850	15850	15850	15850	0
169	20241023	173900	31684450	15850	15850	15850	15850	0
170	20241023	173800	31684450	15850	15850	15850	15850	0
171	20241023	173700	31684450	15850	15850	15850	15850	0
172	20241023	173600	31684450	15850	15850	15850	15850	0
173	20241023	173500	31684450	15850	15850	15850	15850	0
174	20241023	173400	31684450	15850	15850	15850	15850	0
175	20241023	173300	31684450	15850	15850	15850	15850	0
176	20241023	173200	31684450	15850	15850	15850	15850	0
177	20241023	173100	31684450	15850	15850	15850	15850	0
178	20241023	173000	31684450	15850	15850	15850	15850	0
179	20241023	172900	31684450	15850	15850	15850	15850	0
180	20241023	172800	31684450	15850	15850	15850	15850	0
181	20241023	172700	31684450	15850	15850	15850	15850	0
182	20241023	172600	31684450	15850	15850	15850	15850	2
183	20241023	172500	31684450	15850	15850	15850	15850	0
184	20241023	172400	31684450	15850	15850	15850	15850	0
185	20241023	172300	31684450	15850	15850	15850	15850	0
186	20241023	172200	31684450	15850	15850	15850	15850	0
187	20241023	172100	31684450	15850	15850	15850	15850	0
188	20241023	172000	31684450	15850	15850	15850	15850	0
189	20241023	171900	31684450	15850	15850	15850	15850	0
190	20241023	171800	31684450	15850	15850	15850	15850	0
191	20241023	171700	31684450	15850	15850	15850	15850	0
192	20241023	171600	31684450	15850	15850	15850	15850	0
193	20241023	171500	31684450	15850	15850	15850	15850	0
194	20241023	171400	31684450	15850	15850	15850	15850	0
195	20241023	171300	31684450	15850	15850	15850	15850	0
196	20241023	171200	31684450	15850	15850	15850	15850	0
197	20241023	171100	31684450	15850	15850	15850	15850	0
198	20241023	171000	31684450	15850	15850	15850	15850	0
199	20241023	170900	31684450	15850	15850	15850	15850	0
200	20241023	170800	31684450	15850	15850	15850	15850	0
201	20241023	170700	31684450	15850	15850	15850	15850	0
202	20241023	170600	31684450	15850	15850	15850	15850	0
203	20241023	170500	31684450	15850	15850	15850	15850	0
204	20241023	170400	31684450	15850	15850	15850	15850	0
205	20241023	170300	31684450	15850	15850	15850	15850	0
206	20241023	170200	31684450	15850	15850	15850	15850	0
207	20241023	170100	31684450	15850	15850	15850	15850	0
208	20241023	170000	31684450	15850	15850	15850	15850	0
209	20241023	165900	31684450	15850	15850	15850	15850	0
210	20241023	165800	31684450	15850	15850	15850	15850	0
211	20241023	165700	31684450	15850	15850	15850	15850	0
212	20241023	165600	31684450	15850	15850	15850	15850	2
213	20241023	165500	31684450	15850	15850	15850	15850	0
214	20241023	165400	31684450	15850	15850	15850	15850	0
215	20241023	165300	31684450	15850	15850	15850	15850	0
216	20241023	165200	31684450	15850	15850	15850	15850	0
217	20241023	165100	31684450	15850	15850	15850	15850	0
218	20241023	165000	31684450	15850	15850	15850	15850	0
219	20241023	164900	31684450	15850	15850	15850	15850	0
220	20241023	164800	31684450	15850	15850	15850	15850	0
221	20241023	164700	31684450	15850	15850	15850	15850	0
222	20241023	164600	31684450	15850	15850	15850	15850	0
223	20241023	164500	31684450	15850	15850	15850	15850	0
224	20241023	164400	31684450	15850	15850	15850	15850	0
225	20241023	164300	31684450	15850	15850	15850	15850	0
226	20241023	164200	31684450	15850	15850	15850	15850	0
227	20241023	164100	31684450	15850	15850	15850	15850	0
228	20241023	164000	31684450	15850	15850	15850	15850	0
229	20241023	163900	31684450	15850	15850	15850	15850	0
230	20241023	163800	31684450	15850	15850	15850	15850	0
231	20241023	163700	31684450	15850	15850	15850	15850	0
232	20241023	163600	31684450	15850	15850	15850	15850	0
233	20241023	163500	31684450	15850	15850	15850	15850	0
234	20241023	163400	31684450	15850	15850	15850	15850	0
235	20241023	163300	31684450	15850	15850	15850	15850	0
236	20241023	163200	31684450	15850	15850	15850	15850	0
237	20241023	163100	31684450	15850	15850	15850	15850	0
238	20241023	163000	31684450	15850	15850	15850	15850	0
239	20241023	162900	31684450	15850	15850	15850	15850	0
240	20241023	162800	31684450	15850	15850	15850	15850	0
241	20241023	162700	31684450	15850	15850	15850	15850	0
242	20241023	162600	31684450	15850	15850	15850	15850	2
243	20241023	162500	31684450	15850	15850	15850	15850	0
244	20241023	162400	31684450	15850	15850	15850	15850	0
245	20241023	162300	31684450	15850	15850	15850	15850	0
246	20241023	162200	31684450	15850	15850	15850	15850	0
247	20241023	162100	31684450	15850	15850	15850	15850	0
248	20241023	162000	31684450	15850	15850	15850	15850	0
249	20241023	161900	31684450	15850	15850	15850	15850	0
250	20241023	161800	31684450	15850	15850	15850	15850	0
251	20241023	161700	31684450	15850	15850	15850	15850	0
252	20241023	161600	31684450	15850	15850	15850	15850	0
253	20241023	161500	31684450	15850	15850	15850	15850	0
254	20241023	161400	31684450	15850	15850	15850	15850	0
255	20241023	161300	31684450	15850	15850	15850	15850	0
256	20241023	161200	31684450	15850	15850	15850	15850	0
257	20241023	161100	31684450	15850	15850	15850	15850	0
258	20241023	161000	31684450	15850	15850	15850	15850	0
259	20241023	160900	31684450	15850	15850	15850	15850	0
260	20241023	160800	31684450	15850	15850	15850	15850	0
261	20241023	160700	31684450	15850	15850	15850	15850	0
262	20241023	160600	31684450	15850	15850	15850	15850	0
263	20241023	160500	31684450	15850	15850	15850	15850	0
264	20241023	160400	31684450	15850	15850	15850	15850	0
265	20241023	160300	31684450	15850	15850	15850	15850	0
266	20241023	160200	31684450	15850	15850	15850	15850	0
267	20241023	160100	31684450	15850	15850	15850	15850	0
268	20241023	160000	31684450	15850	15850	15850	15850	0
269	20241023	155900	31684450	15850	15850	15850	15850	0
270	20241023	155800	31684450	15850	15850	15850	15850	0
271	20241023	155700	31684450	15850	15850	15850	15850	0
272	20241023	155600	31684450	15850	15850	15850	15850	2
273	20241023	155500	31684450	15850	15850	15850	15850	0
274	20241023	155400	31684450	15850	15850	15850	15850	0
275	20241023	155300	31684450	15850	15850	15850	15850	0
276	20241023	155200	31684450	15850	15850	15850	15850	0
277	20241023	155100	31684450	15850	15850	15850	15850	0
278	20241023	155000	31684450	15850	15850	15850	15850	0
279	20241023	154900	31684450	15850	15850	15850	15850	0
280	20241023	154800	31684450	15850	15850	15850	15850	0
281	20241023	154700	31684450	15850	15850	15850	15850	0
282	20241023	154600	31684450	15850	15850	15850	15850	0
283	20241023	154500	31684450	15850	15850	15850	15850	0
284	20241023	154400	31684450	15850	15850	15850	15850	0
285	20241023	154300	31684450	15850	15850	15850	15850	0
286	20241023	154200	31684450	15850	15850	15850	15850	0
287	20241023	154100	31684450	15850	15850	15850	15850	0
288	20241023	154000	31684450	15850	15850	15850	15850	0
289	20241023	153900	31684450	15850	15850	15850	15850	0
290	20241023	153800	31684450	15850	15850	15850	15850	0
291	20241023	153700	31684450	15850	15850	15850	15850	0
292	20241023	153600	31684450	15850	15850	15850	15850	0
293	20241023	153500	31684450	15850	15850	15850	15850	0
294	20241023	153400	31684450	15850	15850	15850	15850	0
295	20241023	153300	31684450	15850	15850	15850	15850	0
296	20241023	153200	31684450	15850	15850	15850	15850	0
297	20241023	153100	31684450	15850	15850	15850	15850	0
298	20241023	153000	31684450	15850	15850	15850	15850	0
299	20241023	152900	31684450	15850	15850	15850	15850	0
300	20241023	152800	31684450	15850	15850	15850	15850	0
301	20241023	152700	31684450	15850	15850	15850	15850	0
302	20241023	152600	31684450	15850	15850	15850	15850	0
303	20241023	152500	31684450	15850	15850	15850	15850	0
304	20241023	152400	31684450	15850	15850	15850	15850	0
305	20241023	152300	31684450	15850	15850	15850	15850	0
306	20241023	152200	31684450	15850	15850	15850	15850	0
307	20241023	152100	31684450	15850	15850	15850	15850	0
308	20241023	152000	31684450	15850	15850	15850	15850	0
309	20241023	151900	31684450	15850	15850	15850	15850	2
310	20241023	151800	31652750	15850	15850	15850	15850	0
311	20241023	151700	31652750	15850	15850	15850	15850	0
312	20241023	151600	31652750	15850	15850	15850	15850	0
313	20241023	151500	31652750	15850	15850	15850	15850	0
314	20241023	151400	31652750	15850	15850	15850	15850	0
315	20241023	151300	31652750	15850	15850	15850	15850	0
316	20241023	151200	31652750	15850	15850	15850	15850	0
317	20241023	151100	31652750	15850	15850	15850	15850	0
318	20241023	151000	31652750	15850	15850	15850	15850	0
319	20241023	150900	31652750	15850	15850	15850	15850	0
320	20241023	150800	31652750	15850	15850	15850	15850	0
321	20241023	150700	31652750	15850	15850	15850	15850	0
322	20241023	150600	31652750	15850	15850	15850	15850	0
323	20241023	150500	31652750	15850	15850	15850	15850	0
324	20241023	150400	31652750	15850	15850	15850	15850	80
325	20241023	150300	30384750	15850	15850	15850	15850	0
326	20241023	150200	30384750	15850	15850	15850	15850	0
327	20241023	150100	30384750	15850	15850	15850	15850	0
328	20241023	150000	30384750	15850	15850	15850	15850	0
329	20241023	145900	30384750	15850	15850	15850	15850	0
330	20241023	145800	30384750	15850	15850	15850	15850	0
331	20241023	145700	30384750	15850	15850	15850	15850	0
332	20241023	145600	30384750	15850	15850	15850	15850	0
333	20241023	145500	30384750	15850	15850	15850	15850	0
334	20241023	145400	30384750	15850	15850	15850	15850	0
335	20241023	145300	30384750	15850	15850	15850	15850	0
336	20241023	145200	30384750	15850	15850	15850	15850	0
337	20241023	145100	30384750	15850	15850	15850	15850	0
338	20241023	145000	30384750	15850	15850	15850	15850	0
339	20241023	144900	30384750	15850	15850	15850	15850	0
340	20241023	144800	30384750	15850	15850	15850	15850	0
341	20241023	144700	30384750	15850	15850	15850	15850	0
342	20241023	144600	30384750	15850	15850	15850	15850	0
343	20241023	144500	30384750	15850	15850	15850	15850	0
344	20241023	144400	30384750	15850	15850	15850	15850	6
345	20241023	144300	30289650	15850	15850	15850	15850	0
346	20241023	144200	30289650	15850	15850	15850	15850	0
347	20241023	144100	30289650	15850	15850	15850	15850	0
348	20241023	144000	30289650	15850	15850	15850	15850	0
349	20241023	143900	30289650	15850	15850	15850	15850	0
350	20241023	143800	30289650	15850	15850	15850	15850	0
351	20241023	143700	30289650	15850	15850	15850	15850	0
352	20241023	143600	30289650	15850	15850	15850	15850	0
353	20241023	143500	30289650	15850	15850	15850	15850	0
354	20241023	143400	30289650	15850	15850	15850	15850	0
355	20241023	143300	30289650	15850	15850	15850	15850	0
356	20241023	143200	30289650	15850	15850	15850	15850	0
357	20241023	143100	30289650	15850	15850	15850	15850	0
358	20241023	143000	30289650	15850	15850	15850	15850	0
359	20241023	142900	30289650	15850	15850	15850	15850	0
360	20241023	142800	30289650	15850	15850	15850	15850	0
361	20241023	142700	30289650	15850	15850	15850	15850	0
362	20241023	142600	30289650	15850	15850	15850	15850	0
363	20241023	142500	30289650	15850	15850	15850	15850	0
364	20241023	142400	30289650	15850	15850	15850	15850	0
365	20241023	142300	30289650	15850	15850	15850	15850	0
366	20241023	142200	30289650	15850	15850	15850	15850	0
367	20241023	142100	30289650	15850	15850	15850	15850	0
368	20241023	142000	30289650	15850	15850	15850	15850	0
369	20241023	141900	30289650	15850	15850	15850	15850	0
370	20241023	141800	30289650	15850	15850	15850	15850	77
371	20241023	141700	29069200	15850	15850	15850	15850	0
372	20241023	141600	29069200	15850	15850	15850	15850	0
373	20241023	141500	29069200	15850	15850	15850	15850	0
374	20241023	141400	29069200	15850	15850	15850	15850	0
375	20241023	141300	29069200	15850	15850	15850	15850	0
376	20241023	141200	29069200	15850	15850	15850	15850	0
377	20241023	141100	29069200	15850	15850	15850	15850	0
378	20241023	141000	29069200	15850	15850	15850	15850	0
379	20241023	140900	29069200	15850	15850	15850	15850	0
380	20241023	140800	29069200	15850	15850	15850	15850	0
381	20241023	140700	29069200	15850	15850	15850	15850	0
382	20241023	140600	29069200	15850	15850	15850	15850	0
383	20241023	140500	29069200	15850	15850	15850	15850	0
384	20241023	140400	29069200	15850	15850	15850	15850	0
385	20241023	140300	29069200	15850	15850	15850	15850	0
386	20241023	140200	29069200	15850	15850	15850	15850	0
387	20241023	140100	29069200	15850	15850	15850	15850	0
388	20241023	140000	29069200	15850	15850	15850	15850	0
389	20241023	135900	29069200	15850	15850	15850	15850	0
390	20241023	135800	29069200	15850	15850	15850	15850	0
391	20241023	135700	29069200	15850	15850	15850	15850	10
392	20241023	135600	28910700	15850	15850	15850	15850	0
393	20241023	135500	28910700	15850	15850	15850	15850	0
394	20241023	135400	28910700	15850	15850	15850	15850	0
395	20241023	135300	28910700	15850	15850	15850	15850	0
396	20241023	135200	28910700	15850	15850	15850	15850	0
397	20241023	135100	28910700	15850	15850	15850	15850	0
398	20241023	135000	28910700	15850	15850	15850	15850	0
399	20241023	134900	28910700	15850	15850	15850	15850	0
400	20241023	134800	28910700	15850	15850	15850	15850	0
401	20241023	134700	28910700	15850	15850	15850	15850	0
402	20241023	134600	28910700	15850	15850	15850	15850	0
403	20241023	134500	28910700	15850	15850	15850	15850	0
404	20241023	134400	28910700	15850	15850	15850	15850	0
405	20241023	134300	28910700	15850	15850	15850	15850	0
406	20241023	134200	28910700	15850	15850	15850	15850	0
407	20241023	134100	28910700	15850	15850	15850	15850	0
408	20241023	134000	28910700	15850	15850	15850	15850	0
409	20241023	133900	28910700	15850	15850	15850	15850	0
410	20241023	133800	28910700	15850	15850	15850	15850	0
411	20241023	133700	28910700	15850	15850	15850	15850	0
412	20241023	133600	28910700	15850	15850	15850	15850	0
413	20241023	133500	28910700	15850	15850	15850	15850	0
414	20241023	133400	28910700	15850	15850	15850	15850	0
415	20241023	133300	28910700	15850	15850	15850	15850	0
416	20241023	133200	28910700	15850	15850	15850	15850	0
417	20241023	133100	28910700	15850	15850	15850	15850	0
418	20241023	133000	28910700	15850	15850	15850	15850	0
419	20241023	132900	28910700	15850	15850	15850	15850	0
420	20241023	132800	28910700	15850	15850	15850	15850	0
421	20241023	132700	28910700	15850	15850	15850	15850	0
422	20241023	132600	28910700	15850	15850	15850	15850	0
423	20241023	132500	28910700	15850	15850	15850	15850	0
424	20241023	132400	28910700	15850	15850	15850	15850	0
425	20241023	132300	28910700	15850	15850	15850	15850	0
426	20241023	132200	28910700	15850	15850	15850	15850	0
427	20241023	132100	28910700	15850	15850	15850	15850	0
428	20241023	132000	28910700	15850	15850	15850	15850	0
429	20241023	131900	28910700	15850	15850	15850	15850	0
430	20241023	131800	28910700	15850	15850	15850	15850	0
431	20241023	131700	28910700	15850	15850	15850	15850	0
432	20241023	131600	28910700	15850	15850	15850	15850	0
433	20241023	131500	28910700	15850	15850	15850	15850	0
434	20241023	131400	28910700	15850	15850	15850	15850	0
435	20241023	131300	28910700	15850	15850	15850	15850	0
436	20241023	131200	28910700	15850	15850	15850	15850	0
437	20241023	131100	28910700	15850	15850	15850	15850	0
438	20241023	131000	28910700	15850	15850	15850	15850	0
439	20241023	130900	28910700	15850	15850	15850	15850	0
440	20241023	130800	28910700	15850	15850	15850	15850	0
441	20241023	130700	28910700	15850	15850	15850	15850	0
442	20241023	130600	28910700	15850	15850	15850	15850	10
443	20241023	130500	28752200	15880	15880	15880	15880	0
444	20241023	130400	28752200	15880	15880	15880	15880	0
445	20241023	130300	28752200	15880	15880	15880	15880	0
446	20241023	130200	28752200	15880	15880	15880	15880	0
447	20241023	130100	28752200	15880	15880	15880	15880	0
448	20241023	130000	28752200	15880	15880	15880	15880	0
449	20241023	125900	28752200	15880	15880	15880	15880	0
450	20241023	125800	28752200	15880	15880	15880	15880	0
451	20241023	125700	28752200	15880	15880	15880	15880	0
452	20241023	125600	28752200	15880	15880	15880	15880	1
453	20241023	125500	28736320	15850	15850	15850	15850	0
454	20241023	125400	28736320	15850	15850	15850	15850	0
455	20241023	125300	28736320	15850	15850	15850	15850	0
456	20241023	125200	28736320	15850	15850	15850	15850	0
457	20241023	125100	28736320	15850	15850	15850	15850	0
458	20241023	125000	28736320	15850	15850	15850	15850	0
459	20241023	124900	28736320	15850	15850	15850	15850	0
460	20241023	124800	28736320	15850	15850	15850	15850	0
461	20241023	124700	28736320	15850	15850	15850	15850	0
462	20241023	124600	28736320	15850	15850	15850	15850	0
463	20241023	124500	28736320	15850	15850	15850	15850	0
464	20241023	124400	28736320	15850	15850	15850	15850	0
465	20241023	124300	28736320	15850	15850	15850	15850	0
466	20241023	124200	28736320	15850	15850	15850	15850	0
467	20241023	124100	28736320	15850	15850	15850	15850	0
468	20241023	124000	28736320	15850	15850	15850	15850	0
469	20241023	123900	28736320	15850	15850	15850	15850	0
470	20241023	123800	28736320	15850	15850	15850	15850	0
471	20241023	123700	28736320	15850	15850	15850	15850	0
472	20241023	123600	28736320	15850	15850	15850	15850	0
473	20241023	123500	28736320	15850	15850	15850	15850	0
474	20241023	123400	28736320	15850	15850	15850	15850	0
475	20241023	123300	28736320	15850	15850	15850	15850	0
476	20241023	123200	28736320	15850	15850	15850	15850	0
477	20241023	123100	28736320	15850	15850	15850	15850	0
478	20241023	123000	28736320	15850	15850	15850	15850	21
479	20241023	122900	28403470	15850	15850	15850	15850	0
480	20241023	122800	28403470	15850	15850	15850	15850	0
481	20241023	122700	28403470	15850	15850	15850	15850	0
482	20241023	122600	28403470	15850	15850	15850	15850	0
483	20241023	122500	28403470	15850	15850	15850	15850	0
484	20241023	122400	28403470	15850	15850	15850	15850	0
485	20241023	122300	28403470	15850	15850	15850	15850	0
486	20241023	122200	28403470	15850	15850	15850	15850	0
487	20241023	122100	28403470	15850	15850	15850	15850	0
488	20241023	122000	28403470	15850	15850	15850	15850	0
489	20241023	121900	28403470	15850	15850	15850	15850	0
490	20241023	121800	28403470	15850	15850	15850	15850	0
491	20241023	121700	28403470	15850	15850	15850	15850	0
492	20241023	121600	28403470	15850	15850	15850	15850	0
493	20241023	121500	28403470	15850	15850	15850	15850	0
494	20241023	121400	28403470	15850	15850	15850	15850	0
495	20241023	121300	28403470	15850	15850	15850	15850	0
496	20241023	121200	28403470	15850	15850	15850	15850	0
497	20241023	121100	28403470	15850	15850	15850	15850	0
498	20241023	121000	28403470	15850	15850	15850	15850	0
499	20241023	120900	28403470	15850	15850	15850	15850	0
500	20241023	120800	28403470	15850	15850	15850	15850	0
501	20241023	120700	28403470	15850	15850	15850	15850	0
502	20241023	120600	28403470	15850	15850	15850	15850	0
503	20241023	120500	28403470	15850	15850	15850	15850	0
504	20241023	120400	28403470	15850	15850	15850	15850	0
505	20241023	120300	28403470	15850	15850	15850	15850	0
506	20241023	120200	28403470	15850	15850	15850	15850	0
507	20241023	120100	28403470	15850	15850	15850	15850	0
508	20241023	120000	28403470	15850	15850	15850	15850	0
509	20241023	115900	28403470	15850	15850	15850	15850	0
510	20241023	115800	28403470	15850	15850	15850	15850	0
511	20241023	115700	28403470	15850	15850	15850	15850	0
512	20241023	115600	28403470	15850	15850	15850	15850	0
513	20241023	115500	28403470	15850	15850	15850	15850	0
514	20241023	115400	28403470	15850	15850	15850	15850	0
515	20241023	115300	28403470	15850	15850	15850	15850	0
516	20241023	115200	28403470	15850	15850	15850	15850	19
517	20241023	115100	28102320	15850	15850	15850	15850	0
518	20241023	115000	28102320	15850	15850	15850	15850	0
519	20241023	114900	28102320	15850	15850	15850	15850	0
520	20241023	114800	28102320	15850	15850	15850	15850	0
521	20241023	114700	28102320	15850	15850	15850	15850	0
522	20241023	114600	28102320	15850	15850	15850	15850	0
523	20241023	114500	28102320	15850	15850	15850	15850	0
524	20241023	114400	28102320	15850	15850	15850	15850	0
525	20241023	114300	28102320	15850	15850	15850	15850	0
526	20241023	114200	28102320	15850	15850	15850	15850	0
527	20241023	114100	28102320	15850	15850	15850	15850	0
528	20241023	114000	28102320	15850	15850	15850	15850	0
529	20241023	113900	28102320	15850	15850	15850	15850	0
530	20241023	113800	28102320	15850	15850	15850	15850	0
531	20241023	113700	28102320	15850	15850	15850	15850	3
532	20241023	113600	28054770	15850	15850	15850	15850	0
533	20241023	113500	28054770	15850	15850	15850	15850	0
534	20241023	113400	28054770	15850	15850	15850	15850	0
535	20241023	113300	28054770	15850	15850	15850	15850	0
536	20241023	113200	28054770	15850	15850	15850	15850	0
537	20241023	113100	28054770	15850	15850	15850	15850	0
538	20241023	113000	28054770	15850	15850	15850	15850	0
539	20241023	112900	28054770	15850	15850	15850	15850	0
540	20241023	112800	28054770	15850	15850	15850	15850	0
541	20241023	112700	28054770	15850	15850	15850	15850	0
542	20241023	112600	28054770	15850	15850	15850	15850	0
543	20241023	112500	28054770	15850	15850	15850	15850	20
544	20241023	112400	27737770	15850	15850	15850	15850	0
545	20241023	112300	27737770	15850	15850	15850	15850	0
546	20241023	112200	27737770	15850	15850	15850	15850	0
547	20241023	112100	27737770	15850	15850	15850	15850	0
548	20241023	112000	27737770	15850	15850	15850	15850	240
549	20241023	111900	23933770	15850	15850	15850	15850	0
550	20241023	111800	23933770	15850	15850	15850	15850	0
551	20241023	111700	23933770	15850	15850	15850	15850	0
552	20241023	111600	23933770	15850	15850	15850	15850	0
553	20241023	111500	23933770	15850	15850	15850	15850	0
554	20241023	111400	23933770	15850	15850	15850	15850	0
555	20241023	111300	23933770	15850	15850	15850	15850	0
556	20241023	111200	23933770	15850	15850	15850	15850	0
557	20241023	111100	23933770	15850	15850	15850	15850	0
558	20241023	111000	23933770	15850	15850	15850	15850	0
559	20241023	110900	23933770	15850	15850	15850	15850	0
560	20241023	110800	23933770	15850	15850	15850	15850	0
561	20241023	110700	23933770	15850	15850	15850	15850	0
562	20241023	110600	23933770	15850	15850	15850	15850	0
563	20241023	110500	23933770	15850	15850	15850	15850	0
564	20241023	110400	23933770	15850	15850	15850	15850	0
565	20241023	110300	23933770	15850	15850	15850	15850	0
566	20241023	110200	23933770	15850	15850	15850	15850	0
567	20241023	110100	23933770	15850	15850	15850	15850	0
568	20241023	110000	23933770	15850	15850	15850	15850	0
569	20241023	105900	23933770	15850	15850	15850	15850	0
570	20241023	105800	23933770	15850	15850	15850	15850	0
571	20241023	105700	23933770	15850	15850	15850	15850	0
572	20241023	105600	23933770	15850	15850	15850	15850	0
573	20241023	105500	23933770	15850	15850	15850	15850	0
574	20241023	105400	23933770	15850	15850	15850	15850	0
575	20241023	105300	23933770	15850	15850	15850	15850	0
576	20241023	105200	23933770	15850	15850	15850	15850	0
577	20241023	105100	23933770	15850	15850	15850	15850	0
578	20241023	105000	23933770	15850	15850	15850	15850	0
579	20241023	104900	23933770	15850	15850	15850	15850	0
580	20241023	104800	23933770	15850	15850	15850	15850	0
581	20241023	104700	23933770	15850	15850	15850	15850	14
582	20241023	104600	23711870	15850	15850	15850	15850	0
583	20241023	104500	23711870	15850	15850	15850	15850	0
584	20241023	104400	23711870	15850	15850	15850	15850	0
585	20241023	104300	23711870	15850	15850	15850	15850	0
586	20241023	104200	23711870	15850	15850	15850	15850	0
587	20241023	104100	23711870	15850	15850	15850	15850	0
588	20241023	104000	23711870	15850	15850	15850	15850	0
589	20241023	103900	23711870	15850	15850	15850	15850	0
590	20241023	103800	23711870	15850	15850	15850	15850	0
591	20241023	103700	23711870	15850	15850	15850	15850	0
592	20241023	103600	23711870	15850	15850	15850	15850	0
593	20241023	103500	23711870	15850	15850	15850	15850	0
594	20241023	103400	23711870	15850	15850	15850	15850	0
595	20241023	103300	23711870	15850	15850	15850	15850	0
596	20241023	103200	23711870	15850	15850	15850	15850	0
597	20241023	103100	23711870	15850	15850	15850	15850	0
598	20241023	103000	23711870	15850	15850	15850	15850	0
599	20241023	102900	23711870	15850	15850	15850	15850	0
600	20241023	102800	23711870	15850	15850	15850	15850	1
601	20241023	102700	23696020	15850	15850	15850	15850	0
602	20241023	102600	23696020	15850	15850	15850	15850	0
603	20241023	102500	23696020	15850	15850	15850	15850	0
604	20241023	102400	23696020	15850	15850	15850	15850	0
605	20241023	102300	23696020	15850	15850	15850	15850	0
606	20241023	102200	23696020	15850	15850	15850	15850	0
607	20241023	102100	23696020	15850	15850	15850	15850	0
608	20241023	102000	23696020	15850	15850	15850	15850	0
609	20241023	101900	23696020	15850	15850	15850	15850	0
610	20241023	101800	23696020	15850	15850	15850	15850	0
611	20241023	101700	23696020	15850	15850	15850	15850	0
612	20241023	101600	23696020	15850	15850	15850	15850	0
613	20241023	101500	23696020	15850	15850	15850	15850	0
614	20241023	101400	23696020	15850	15850	15850	15850	0
615	20241023	101300	23696020	15850	15850	15850	15850	0
616	20241023	101200	23696020	15850	15850	15850	15850	0
617	20241023	101100	23696020	15850	15850	15850	15850	0
618	20241023	101000	23696020	15850	15850	15850	15850	0
619	20241023	100900	23696020	15850	15850	15850	15850	0
620	20241023	100800	23696020	15850	15850	15850	15850	0
621	20241023	100700	23696020	15850	15850	15850	15850	0
622	20241023	100600	23696020	15850	15850	15850	15850	0
623	20241023	100500	23696020	15850	15850	15850	15850	0
624	20241023	100400	23696020	15850	15850	15850	15850	0
625	20241023	100300	23696020	15850	15850	15850	15850	0
626	20241023	100200	23696020	15850	15850	15850	15850	0
627	20241023	100100	23696020	15850	15850	15850	15850	0
628	20241023	100000	23696020	15850	15850	15850	15850	50
629	20241023	095900	22903520	15850	15850	15850	15850	0
630	20241023	095800	22903520	15850	15850	15850	15850	0
631	20241023	095700	22903520	15850	15850	15850	15850	0
632	20241023	095600	22903520	15850	15850	15850	15850	0
633	20241023	095500	22903520	15850	15850	15850	15850	0
634	20241023	095400	22903520	15850	15850	15850	15850	0
635	20241023	095300	22903520	15850	15850	15850	15850	0
636	20241023	095200	22903520	15850	15850	15850	15850	0
637	20241023	095100	22903520	15850	15850	15850	15850	0
638	20241023	095000	22903520	15850	15850	15850	15850	0
639	20241023	094900	22903520	15850	15850	15850	15850	0
640	20241023	094800	22903520	15850	15850	15850	15850	0
641	20241023	094700	22903520	15850	15850	15850	15850	0
642	20241023	094600	22903520	15850	15850	15850	15850	0
643	20241023	094500	22903520	15850	15850	15850	15850	0
644	20241023	094400	22903520	15850	15850	15850	15850	0
645	20241023	094300	22903520	15850	15850	15850	15850	0
646	20241023	094200	22903520	15850	15850	15850	15850	0
647	20241023	094100	22903520	15850	15850	15850	15850	0
648	20241023	094000	22903520	15850	15850	15850	15850	0
649	20241023	093900	22903520	15850	15850	15850	15850	0
650	20241023	093800	22903520	15850	15850	15850	15850	0
651	20241023	093700	22903520	15850	15850	15850	15850	0
652	20241023	093600	22903520	15850	15850	15850	15850	0
653	20241023	093500	22903520	15850	15850	15850	15850	60
654	20241023	093400	21952520	15850	15850	15850	15850	34
655	20241023	093300	21413620	15850	15850	15850	15850	0
656	20241023	093200	21413620	15850	15850	15850	15850	0
657	20241023	093100	21413620	15850	15850	15850	15850	0
658	20241023	093000	21413620	15850	15850	15850	15850	0
659	20241023	092900	21413620	15850	15850	15850	15850	0
660	20241023	092800	21413620	15850	15850	15850	15850	0
661	20241023	092700	21413620	15850	15850	15850	15850	0
662	20241023	092600	21413620	15850	15850	15850	15850	0
663	20241023	092500	21413620	15850	15850	15850	15850	0
664	20241023	092400	21413620	15850	15850	15850	15850	0
665	20241023	092300	21413620	15850	15850	15850	15850	0
666	20241023	092200	21413620	15850	15850	15850	15850	0
667	20241023	092100	21413620	15850	15850	15850	15850	3
668	20241023	092000	21366070	15850	15850	15850	15850	0
669	20241023	091900	21366070	15850	15850	15850	15850	15
670	20241023	091800	21128320	15850	15850	15850	15850	380
671	20241023	091700	15105320	15850	15850	15850	15850	9
672	20241023	091600	14962670	15850	15850	15850	15850	0
673	20241023	091500	14962670	15850	15850	15850	15850	0
674	20241023	091400	14962670	15850	15850	15850	15850	0
675	20241023	091300	14962670	15850	15850	15850	15850	0
676	20241023	091200	14962670	15850	15850	15850	15850	0
677	20241023	091100	14962670	15850	15850	15850	15850	0
678	20241023	091000	14962670	15850	15850	15850	15850	0
679	20241023	090900	14962670	15850	15850	15850	15850	0
680	20241023	090800	14962670	15850	15850	15850	15850	0
681	20241023	090700	14962670	15850	15850	15850	15850	0
682	20241023	090600	14962670	15850	15850	15850	15850	300
683	20241023	090500	10207670	15850	15850	15850	15850	0
684	20241023	090400	10207670	15850	15850	15850	15850	0
685	20241023	090300	10207670	15850	15850	15850	15850	0
686	20241023	090200	10207670	15850	15850	15850	15850	0
687	20241023	090100	10207670	15850	15850	15880	15850	51
688	20241023	090000	9399050	15850	15850	15850	15850	593