KissMeData/138580/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	202500	7449960	15860	15860	15860	15860	1
3	20241014	202400	7449960	15860	15860	15860	15860	0
4	20241014	202300	7449960	15860	15860	15860	15860	0
5	20241014	202200	7449960	15860	15860	15860	15860	0
6	20241014	202100	7449960	15860	15860	15860	15860	0
7	20241014	202000	7449960	15860	15860	15860	15860	0
8	20241014	201900	7449960	15860	15860	15860	15860	0
9	20241014	201800	7449960	15860	15860	15860	15860	0
10	20241014	201700	7449960	15860	15860	15860	15860	0
11	20241014	201600	7449960	15860	15860	15860	15860	0
12	20241014	201500	7449960	15860	15860	15860	15860	0
13	20241014	201400	7449960	15860	15860	15860	15860	0
14	20241014	201300	7449960	15860	15860	15860	15860	0
15	20241014	201200	7449960	15860	15860	15860	15860	0
16	20241014	201100	7449960	15860	15860	15860	15860	0
17	20241014	201000	7449960	15860	15860	15860	15860	0
18	20241014	200900	7449960	15860	15860	15860	15860	0
19	20241014	200800	7449960	15860	15860	15860	15860	0
20	20241014	200700	7449960	15860	15860	15860	15860	0
21	20241014	200600	7449960	15860	15860	15860	15860	0
22	20241014	200500	7449960	15860	15860	15860	15860	0
23	20241014	200400	7449960	15860	15860	15860	15860	0
24	20241014	200300	7449960	15860	15860	15860	15860	0
25	20241014	200200	7449960	15860	15860	15860	15860	0
26	20241014	200100	7449960	15860	15860	15860	15860	0
27	20241014	200000	7449960	15860	15860	15860	15860	0
28	20241014	195900	7449960	15860	15860	15860	15860	0
29	20241014	195800	7449960	15860	15860	15860	15860	0
30	20241014	195700	7449960	15860	15860	15860	15860	0
31	20241014	195600	7449960	15860	15860	15860	15860	0
32	20241014	195500	7449960	15860	15860	15860	15860	1
33	20241014	195400	7449960	15860	15860	15860	15860	0
34	20241014	195300	7449960	15860	15860	15860	15860	0
35	20241014	195200	7449960	15860	15860	15860	15860	0
36	20241014	195100	7449960	15860	15860	15860	15860	0
37	20241014	195000	7449960	15860	15860	15860	15860	0
38	20241014	194900	7449960	15860	15860	15860	15860	0
39	20241014	194800	7449960	15860	15860	15860	15860	0
40	20241014	194700	7449960	15860	15860	15860	15860	0
41	20241014	194600	7449960	15860	15860	15860	15860	0
42	20241014	194500	7449960	15860	15860	15860	15860	0
43	20241014	194400	7449960	15860	15860	15860	15860	0
44	20241014	194300	7449960	15860	15860	15860	15860	0
45	20241014	194200	7449960	15860	15860	15860	15860	0
46	20241014	194100	7449960	15860	15860	15860	15860	0
47	20241014	194000	7449960	15860	15860	15860	15860	0
48	20241014	193900	7449960	15860	15860	15860	15860	0
49	20241014	193800	7449960	15860	15860	15860	15860	0
50	20241014	193700	7449960	15860	15860	15860	15860	0
51	20241014	193600	7449960	15860	15860	15860	15860	0
52	20241014	193500	7449960	15860	15860	15860	15860	0
53	20241014	193400	7449960	15860	15860	15860	15860	0
54	20241014	193300	7449960	15860	15860	15860	15860	0
55	20241014	193200	7449960	15860	15860	15860	15860	0
56	20241014	193100	7449960	15860	15860	15860	15860	0
57	20241014	193000	7449960	15860	15860	15860	15860	0
58	20241014	192900	7449960	15860	15860	15860	15860	0
59	20241014	192800	7449960	15860	15860	15860	15860	0
60	20241014	192700	7449960	15860	15860	15860	15860	0
61	20241014	192600	7449960	15860	15860	15860	15860	0
62	20241014	192500	7449960	15860	15860	15860	15860	1
63	20241014	192400	7449960	15860	15860	15860	15860	0
64	20241014	192300	7449960	15860	15860	15860	15860	0
65	20241014	192200	7449960	15860	15860	15860	15860	0
66	20241014	192100	7449960	15860	15860	15860	15860	0
67	20241014	192000	7449960	15860	15860	15860	15860	0
68	20241014	191900	7449960	15860	15860	15860	15860	0
69	20241014	191800	7449960	15860	15860	15860	15860	0
70	20241014	191700	7449960	15860	15860	15860	15860	0
71	20241014	191600	7449960	15860	15860	15860	15860	0
72	20241014	191500	7449960	15860	15860	15860	15860	0
73	20241014	191400	7449960	15860	15860	15860	15860	0
74	20241014	191300	7449960	15860	15860	15860	15860	0
75	20241014	191200	7449960	15860	15860	15860	15860	0
76	20241014	191100	7449960	15860	15860	15860	15860	0
77	20241014	191000	7449960	15860	15860	15860	15860	0
78	20241014	190900	7449960	15860	15860	15860	15860	0
79	20241014	190800	7449960	15860	15860	15860	15860	0
80	20241014	190700	7449960	15860	15860	15860	15860	0
81	20241014	190600	7449960	15860	15860	15860	15860	0
82	20241014	190500	7449960	15860	15860	15860	15860	0
83	20241014	190400	7449960	15860	15860	15860	15860	0
84	20241014	190300	7449960	15860	15860	15860	15860	0
85	20241014	190200	7449960	15860	15860	15860	15860	0
86	20241014	190100	7449960	15860	15860	15860	15860	0
87	20241014	190000	7449960	15860	15860	15860	15860	0
88	20241014	185900	7449960	15860	15860	15860	15860	0
89	20241014	185800	7449960	15860	15860	15860	15860	0
90	20241014	185700	7449960	15860	15860	15860	15860	0
91	20241014	185600	7449960	15860	15860	15860	15860	0
92	20241014	185500	7449960	15860	15860	15860	15860	1
93	20241014	185400	7449960	15860	15860	15860	15860	0
94	20241014	185300	7449960	15860	15860	15860	15860	0
95	20241014	185200	7449960	15860	15860	15860	15860	0
96	20241014	185100	7449960	15860	15860	15860	15860	0
97	20241014	185000	7449960	15860	15860	15860	15860	0
98	20241014	184900	7449960	15860	15860	15860	15860	0
99	20241014	184800	7449960	15860	15860	15860	15860	0
100	20241014	184700	7449960	15860	15860	15860	15860	0
101	20241014	184600	7449960	15860	15860	15860	15860	0
102	20241014	184500	7449960	15860	15860	15860	15860	0
103	20241014	184400	7449960	15860	15860	15860	15860	0
104	20241014	184300	7449960	15860	15860	15860	15860	0
105	20241014	184200	7449960	15860	15860	15860	15860	0
106	20241014	184100	7449960	15860	15860	15860	15860	0
107	20241014	184000	7449960	15860	15860	15860	15860	0
108	20241014	183900	7449960	15860	15860	15860	15860	0
109	20241014	183800	7449960	15860	15860	15860	15860	0
110	20241014	183700	7449960	15860	15860	15860	15860	0
111	20241014	183600	7449960	15860	15860	15860	15860	0
112	20241014	183500	7449960	15860	15860	15860	15860	0
113	20241014	183400	7449960	15860	15860	15860	15860	0
114	20241014	183300	7449960	15860	15860	15860	15860	0
115	20241014	183200	7449960	15860	15860	15860	15860	0
116	20241014	183100	7449960	15860	15860	15860	15860	0
117	20241014	183000	7449960	15860	15860	15860	15860	0
118	20241014	182900	7449960	15860	15860	15860	15860	0
119	20241014	182800	7449960	15860	15860	15860	15860	0
120	20241014	182700	7449960	15860	15860	15860	15860	0
121	20241014	182600	7449960	15860	15860	15860	15860	0
122	20241014	182500	7449960	15860	15860	15860	15860	1
123	20241014	182400	7449960	15860	15860	15860	15860	0
124	20241014	182300	7449960	15860	15860	15860	15860	0
125	20241014	182200	7449960	15860	15860	15860	15860	0
126	20241014	182100	7449960	15860	15860	15860	15860	0
127	20241014	182000	7449960	15860	15860	15860	15860	0
128	20241014	181900	7449960	15860	15860	15860	15860	0
129	20241014	181800	7449960	15860	15860	15860	15860	0
130	20241014	181700	7449960	15860	15860	15860	15860	0
131	20241014	181600	7449960	15860	15860	15860	15860	0
132	20241014	181500	7449960	15860	15860	15860	15860	0
133	20241014	181400	7449960	15860	15860	15860	15860	0
134	20241014	181300	7449960	15860	15860	15860	15860	0
135	20241014	181200	7449960	15860	15860	15860	15860	0
136	20241014	181100	7449960	15860	15860	15860	15860	0
137	20241014	181000	7449960	15860	15860	15860	15860	0
138	20241014	180900	7449960	15860	15860	15860	15860	0
139	20241014	180800	7449960	15860	15860	15860	15860	0
140	20241014	180700	7449960	15860	15860	15860	15860	0
141	20241014	180600	7449960	15860	15860	15860	15860	0
142	20241014	180500	7449960	15860	15860	15860	15860	0
143	20241014	180400	7449960	15860	15860	15860	15860	0
144	20241014	180300	7449960	15860	15860	15860	15860	0
145	20241014	180200	7449960	15860	15860	15860	15860	0
146	20241014	180100	7449960	15860	15860	15860	15860	0
147	20241014	180000	7449960	15860	15860	15860	15860	0
148	20241014	175900	7449960	15860	15860	15860	15860	0
149	20241014	175800	7449960	15860	15860	15860	15860	0
150	20241014	175700	7449960	15860	15860	15860	15860	0
151	20241014	175600	7449960	15860	15860	15860	15860	0
152	20241014	175500	7449960	15860	15860	15860	15860	1
153	20241014	175400	7449960	15860	15860	15860	15860	0
154	20241014	175300	7449960	15860	15860	15860	15860	0
155	20241014	175200	7449960	15860	15860	15860	15860	0
156	20241014	175100	7449960	15860	15860	15860	15860	0
157	20241014	175000	7449960	15860	15860	15860	15860	0
158	20241014	174900	7449960	15860	15860	15860	15860	0
159	20241014	174800	7449960	15860	15860	15860	15860	0
160	20241014	174700	7449960	15860	15860	15860	15860	0
161	20241014	174600	7449960	15860	15860	15860	15860	0
162	20241014	174500	7449960	15860	15860	15860	15860	0
163	20241014	174400	7449960	15860	15860	15860	15860	0
164	20241014	174300	7449960	15860	15860	15860	15860	0
165	20241014	174200	7449960	15860	15860	15860	15860	0
166	20241014	174100	7449960	15860	15860	15860	15860	0
167	20241014	174000	7449960	15860	15860	15860	15860	0
168	20241014	173900	7449960	15860	15860	15860	15860	0
169	20241014	173800	7449960	15860	15860	15860	15860	0
170	20241014	173700	7449960	15860	15860	15860	15860	0
171	20241014	173600	7449960	15860	15860	15860	15860	0
172	20241014	173500	7449960	15860	15860	15860	15860	0
173	20241014	173400	7449960	15860	15860	15860	15860	0
174	20241014	173300	7449960	15860	15860	15860	15860	0
175	20241014	173200	7449960	15860	15860	15860	15860	0
176	20241014	173100	7449960	15860	15860	15860	15860	0
177	20241014	173000	7449960	15860	15860	15860	15860	0
178	20241014	172900	7449960	15860	15860	15860	15860	0
179	20241014	172800	7449960	15860	15860	15860	15860	0
180	20241014	172700	7449960	15860	15860	15860	15860	0
181	20241014	172600	7449960	15860	15860	15860	15860	0
182	20241014	172500	7449960	15860	15860	15860	15860	1
183	20241014	172400	7449960	15860	15860	15860	15860	0
184	20241014	172300	7449960	15860	15860	15860	15860	0
185	20241014	172200	7449960	15860	15860	15860	15860	0
186	20241014	172100	7449960	15860	15860	15860	15860	0
187	20241014	172000	7449960	15860	15860	15860	15860	0
188	20241014	171900	7449960	15860	15860	15860	15860	0
189	20241014	171800	7449960	15860	15860	15860	15860	0
190	20241014	171700	7449960	15860	15860	15860	15860	0
191	20241014	171600	7449960	15860	15860	15860	15860	0
192	20241014	171500	7449960	15860	15860	15860	15860	0
193	20241014	171400	7449960	15860	15860	15860	15860	0
194	20241014	171300	7449960	15860	15860	15860	15860	0
195	20241014	171200	7449960	15860	15860	15860	15860	0
196	20241014	171100	7449960	15860	15860	15860	15860	0
197	20241014	171000	7449960	15860	15860	15860	15860	0
198	20241014	170900	7449960	15860	15860	15860	15860	0
199	20241014	170800	7449960	15860	15860	15860	15860	0
200	20241014	170700	7449960	15860	15860	15860	15860	0
201	20241014	170600	7449960	15860	15860	15860	15860	0
202	20241014	170500	7449960	15860	15860	15860	15860	0
203	20241014	170400	7449960	15860	15860	15860	15860	0
204	20241014	170300	7449960	15860	15860	15860	15860	0
205	20241014	170200	7449960	15860	15860	15860	15860	0
206	20241014	170100	7449960	15860	15860	15860	15860	0
207	20241014	170000	7449960	15860	15860	15860	15860	0
208	20241014	165900	7449960	15860	15860	15860	15860	0
209	20241014	165800	7449960	15860	15860	15860	15860	0
210	20241014	165700	7449960	15860	15860	15860	15860	0
211	20241014	165600	7449960	15860	15860	15860	15860	0
212	20241014	165500	7449960	15860	15860	15860	15860	1
213	20241014	165400	7449960	15860	15860	15860	15860	0
214	20241014	165300	7449960	15860	15860	15860	15860	0
215	20241014	165200	7449960	15860	15860	15860	15860	0
216	20241014	165100	7449960	15860	15860	15860	15860	0
217	20241014	165000	7449960	15860	15860	15860	15860	0
218	20241014	164900	7449960	15860	15860	15860	15860	0
219	20241014	164800	7449960	15860	15860	15860	15860	0
220	20241014	164700	7449960	15860	15860	15860	15860	0
221	20241014	164600	7449960	15860	15860	15860	15860	0
222	20241014	164500	7449960	15860	15860	15860	15860	0
223	20241014	164400	7449960	15860	15860	15860	15860	0
224	20241014	164300	7449960	15860	15860	15860	15860	0
225	20241014	164200	7449960	15860	15860	15860	15860	0
226	20241014	164100	7449960	15860	15860	15860	15860	0
227	20241014	164000	7449960	15860	15860	15860	15860	0
228	20241014	163900	7449960	15860	15860	15860	15860	0
229	20241014	163800	7449960	15860	15860	15860	15860	0
230	20241014	163700	7449960	15860	15860	15860	15860	0
231	20241014	163600	7449960	15860	15860	15860	15860	0
232	20241014	163500	7449960	15860	15860	15860	15860	0
233	20241014	163400	7449960	15860	15860	15860	15860	0
234	20241014	163300	7449960	15860	15860	15860	15860	0
235	20241014	163200	7449960	15860	15860	15860	15860	0
236	20241014	163100	7449960	15860	15860	15860	15860	0
237	20241014	163000	7449960	15860	15860	15860	15860	0
238	20241014	162900	7449960	15860	15860	15860	15860	0
239	20241014	162800	7449960	15860	15860	15860	15860	0
240	20241014	162700	7449960	15860	15860	15860	15860	0
241	20241014	162600	7449960	15860	15860	15860	15860	0
242	20241014	162500	7449960	15860	15860	15860	15860	1
243	20241014	162400	7449960	15860	15860	15860	15860	0
244	20241014	162300	7449960	15860	15860	15860	15860	0
245	20241014	162200	7449960	15860	15860	15860	15860	0
246	20241014	162100	7449960	15860	15860	15860	15860	0
247	20241014	162000	7449960	15860	15860	15860	15860	0
248	20241014	161900	7449960	15860	15860	15860	15860	0
249	20241014	161800	7449960	15860	15860	15860	15860	0
250	20241014	161700	7449960	15860	15860	15860	15860	0
251	20241014	161600	7449960	15860	15860	15860	15860	0
252	20241014	161500	7449960	15860	15860	15860	15860	0
253	20241014	161400	7449960	15860	15860	15860	15860	0
254	20241014	161300	7449960	15860	15860	15860	15860	0
255	20241014	161200	7449960	15860	15860	15860	15860	0
256	20241014	161100	7449960	15860	15860	15860	15860	0
257	20241014	161000	7449960	15860	15860	15860	15860	0
258	20241014	160900	7449960	15860	15860	15860	15860	0
259	20241014	160800	7449960	15860	15860	15860	15860	0
260	20241014	160700	7449960	15860	15860	15860	15860	0
261	20241014	160600	7449960	15860	15860	15860	15860	0
262	20241014	160500	7449960	15860	15860	15860	15860	0
263	20241014	160400	7449960	15860	15860	15860	15860	0
264	20241014	160300	7449960	15860	15860	15860	15860	0
265	20241014	160200	7449960	15860	15860	15860	15860	0
266	20241014	160100	7449960	15860	15860	15860	15860	0
267	20241014	160000	7449960	15860	15860	15860	15860	0
268	20241014	155900	7449960	15860	15860	15860	15860	0
269	20241014	155800	7449960	15860	15860	15860	15860	0
270	20241014	155700	7449960	15860	15860	15860	15860	0
271	20241014	155600	7449960	15860	15860	15860	15860	0
272	20241014	155500	7449960	15860	15860	15860	15860	1
273	20241014	155400	7449960	15860	15860	15860	15860	0
274	20241014	155300	7449960	15860	15860	15860	15860	0
275	20241014	155200	7449960	15860	15860	15860	15860	0
276	20241014	155100	7449960	15860	15860	15860	15860	0
277	20241014	155000	7449960	15860	15860	15860	15860	0
278	20241014	154900	7449960	15860	15860	15860	15860	0
279	20241014	154800	7449960	15860	15860	15860	15860	0
280	20241014	154700	7449960	15860	15860	15860	15860	0
281	20241014	154600	7449960	15860	15860	15860	15860	0
282	20241014	154500	7449960	15860	15860	15860	15860	0
283	20241014	154400	7449960	15860	15860	15860	15860	0
284	20241014	154300	7449960	15860	15860	15860	15860	0
285	20241014	154200	7449960	15860	15860	15860	15860	0
286	20241014	154100	7449960	15860	15860	15860	15860	0
287	20241014	154000	7449960	15860	15860	15860	15860	0
288	20241014	153900	7449960	15860	15860	15860	15860	0
289	20241014	153800	7449960	15860	15860	15860	15860	0
290	20241014	153700	7449960	15860	15860	15860	15860	0
291	20241014	153600	7449960	15860	15860	15860	15860	0
292	20241014	153500	7449960	15860	15860	15860	15860	0
293	20241014	153400	7449960	15860	15860	15860	15860	0
294	20241014	153300	7449960	15860	15860	15860	15860	0
295	20241014	153200	7449960	15860	15860	15860	15860	0
296	20241014	153100	7449960	15860	15860	15860	15860	0
297	20241014	153000	7449960	15860	15860	15860	15860	0
298	20241014	152900	7449960	15860	15860	15860	15860	0
299	20241014	152800	7449960	15860	15860	15860	15860	0
300	20241014	152700	7449960	15860	15860	15860	15860	0
301	20241014	152600	7449960	15860	15860	15860	15860	0
302	20241014	152500	7449960	15860	15860	15860	15860	0
303	20241014	152400	7449960	15860	15860	15860	15860	0
304	20241014	152300	7449960	15860	15860	15860	15860	0
305	20241014	152200	7449960	15860	15860	15860	15860	0
306	20241014	152100	7449960	15860	15860	15860	15860	0
307	20241014	152000	7449960	15860	15860	15860	15860	0
308	20241014	151900	7449960	15860	15860	15860	15860	0
309	20241014	151800	7449960	15860	15860	15860	15860	0
310	20241014	151700	7449960	15860	15860	15860	15860	0
311	20241014	151600	7449960	15860	15860	15860	15860	0
312	20241014	151500	7449960	15860	15860	15860	15860	0
313	20241014	151400	7449960	15860	15860	15860	15860	0
314	20241014	151300	7449960	15860	15860	15860	15860	0
315	20241014	151200	7449960	15860	15860	15860	15860	0
316	20241014	151100	7449960	15860	15860	15860	15860	0
317	20241014	151000	7449960	15860	15860	15860	15860	0
318	20241014	150900	7449960	15860	15860	15860	15860	0
319	20241014	150800	7449960	15860	15860	15860	15860	0
320	20241014	150700	7449960	15860	15860	15860	15860	0
321	20241014	150600	7449960	15860	15860	15860	15860	0
322	20241014	150500	7449960	15860	15860	15860	15860	1
323	20241014	150400	7434100	15850	15850	15850	15850	0
324	20241014	150300	7434100	15850	15850	15850	15850	0
325	20241014	150200	7434100	15850	15850	15850	15850	0
326	20241014	150100	7434100	15850	15850	15850	15850	0
327	20241014	150000	7434100	15850	15850	15850	15850	0
328	20241014	145900	7434100	15850	15850	15850	15850	0
329	20241014	145800	7434100	15850	15850	15850	15850	0
330	20241014	145700	7434100	15850	15850	15850	15850	0
331	20241014	145600	7434100	15850	15850	15850	15850	0
332	20241014	145500	7434100	15850	15850	15850	15850	0
333	20241014	145400	7434100	15850	15850	15850	15850	0
334	20241014	145300	7434100	15850	15850	15850	15850	0
335	20241014	145200	7434100	15850	15850	15850	15850	0
336	20241014	145100	7434100	15850	15850	15850	15850	0
337	20241014	145000	7434100	15850	15850	15850	15850	0
338	20241014	144900	7434100	15850	15850	15850	15850	0
339	20241014	144800	7434100	15850	15850	15850	15850	0
340	20241014	144700	7434100	15850	15850	15850	15850	0
341	20241014	144600	7434100	15850	15850	15850	15850	0
342	20241014	144500	7434100	15850	15850	15850	15850	0
343	20241014	144400	7434100	15850	15850	15850	15850	0
344	20241014	144300	7434100	15850	15850	15850	15850	3
345	20241014	144200	7386550	15850	15850	15850	15850	0
346	20241014	144100	7386550	15850	15850	15850	15850	0
347	20241014	144000	7386550	15850	15850	15850	15850	0
348	20241014	143900	7386550	15850	15850	15850	15850	0
349	20241014	143800	7386550	15850	15850	15850	15850	0
350	20241014	143700	7386550	15850	15850	15850	15850	0
351	20241014	143600	7386550	15850	15850	15850	15850	210
352	20241014	143500	4058050	15850	15850	15850	15850	0
353	20241014	143400	4058050	15850	15850	15850	15850	0
354	20241014	143300	4058050	15850	15850	15850	15850	0
355	20241014	143200	4058050	15850	15850	15850	15850	0
356	20241014	143100	4058050	15850	15850	15850	15850	0
357	20241014	143000	4058050	15850	15850	15850	15850	0
358	20241014	142900	4058050	15850	15850	15850	15850	0
359	20241014	142800	4058050	15850	15850	15850	15850	0
360	20241014	142700	4058050	15850	15850	15850	15850	0
361	20241014	142600	4058050	15850	15850	15850	15850	0
362	20241014	142500	4058050	15850	15850	15850	15850	0
363	20241014	142400	4058050	15850	15850	15850	15850	0
364	20241014	142300	4058050	15850	15850	15850	15850	0
365	20241014	142200	4058050	15850	15850	15850	15850	0
366	20241014	142100	4058050	15850	15850	15850	15850	0
367	20241014	142000	4058050	15850	15850	15850	15850	0
368	20241014	141900	4058050	15850	15850	15850	15850	0
369	20241014	141800	4058050	15850	15850	15850	15850	0
370	20241014	141700	4058050	15850	15850	15850	15850	0
371	20241014	141600	4058050	15850	15850	15850	15850	0
372	20241014	141500	4058050	15850	15850	15850	15850	0
373	20241014	141400	4058050	15850	15850	15850	15850	0
374	20241014	141300	4058050	15850	15850	15850	15850	0
375	20241014	141200	4058050	15850	15850	15850	15850	0
376	20241014	141100	4058050	15850	15850	15850	15850	0
377	20241014	141000	4058050	15850	15850	15850	15850	0
378	20241014	140900	4058050	15850	15850	15850	15850	2
379	20241014	140800	4026350	15850	15850	15850	15850	0
380	20241014	140700	4026350	15850	15850	15850	15850	0
381	20241014	140600	4026350	15850	15850	15850	15850	0
382	20241014	140500	4026350	15850	15850	15850	15850	0
383	20241014	140400	4026350	15850	15850	15850	15850	0
384	20241014	140300	4026350	15850	15850	15850	15850	0
385	20241014	140200	4026350	15850	15850	15850	15850	0
386	20241014	140100	4026350	15850	15850	15850	15850	0
387	20241014	140000	4026350	15850	15850	15850	15850	0
388	20241014	135900	4026350	15850	15850	15850	15850	0
389	20241014	135800	4026350	15850	15850	15850	15850	0
390	20241014	135700	4026350	15850	15850	15850	15850	0
391	20241014	135600	4026350	15850	15850	15850	15850	0
392	20241014	135500	4026350	15850	15850	15850	15850	0
393	20241014	135400	4026350	15850	15850	15850	15850	0
394	20241014	135300	4026350	15850	15850	15850	15850	0
395	20241014	135200	4026350	15850	15850	15850	15850	0
396	20241014	135100	4026350	15850	15850	15850	15850	50
397	20241014	135000	3233850	15850	15850	15850	15850	0
398	20241014	134900	3233850	15850	15850	15850	15850	0
399	20241014	134800	3233850	15850	15850	15850	15850	0
400	20241014	134700	3233850	15850	15850	15850	15850	0
401	20241014	134600	3233850	15850	15850	15850	15850	0
402	20241014	134500	3233850	15850	15850	15850	15850	0
403	20241014	134400	3233850	15850	15850	15850	15850	0
404	20241014	134300	3233850	15850	15850	15850	15850	0
405	20241014	134200	3233850	15850	15850	15850	15850	0
406	20241014	134100	3233850	15850	15850	15850	15850	0
407	20241014	134000	3233850	15850	15850	15850	15850	0
408	20241014	133900	3233850	15850	15850	15850	15850	0
409	20241014	133800	3233850	15850	15850	15850	15850	0
410	20241014	133700	3233850	15850	15850	15850	15850	0
411	20241014	133600	3233850	15850	15850	15850	15850	0
412	20241014	133500	3233850	15850	15850	15850	15850	0
413	20241014	133400	3233850	15850	15850	15850	15850	30
414	20241014	133300	2758350	15850	15850	15850	15850	0
415	20241014	133200	2758350	15850	15850	15850	15850	0
416	20241014	133100	2758350	15850	15850	15850	15850	0
417	20241014	133000	2758350	15850	15850	15850	15850	0
418	20241014	132900	2758350	15850	15850	15850	15850	0
419	20241014	132800	2758350	15850	15850	15850	15850	0
420	20241014	132700	2758350	15850	15850	15850	15850	0
421	20241014	132600	2758350	15850	15850	15850	15850	0
422	20241014	132500	2758350	15850	15850	15850	15850	0
423	20241014	132400	2758350	15850	15850	15850	15850	0
424	20241014	132300	2758350	15850	15850	15850	15850	0
425	20241014	132200	2758350	15850	15850	15850	15850	0
426	20241014	132100	2758350	15850	15850	15850	15850	0
427	20241014	132000	2758350	15850	15850	15850	15850	0
428	20241014	131900	2758350	15850	15850	15850	15850	0
429	20241014	131800	2758350	15850	15850	15850	15850	0
430	20241014	131700	2758350	15850	15850	15850	15850	0
431	20241014	131600	2758350	15850	15850	15850	15850	0
432	20241014	131500	2758350	15850	15850	15850	15850	0
433	20241014	131400	2758350	15850	15850	15850	15850	0
434	20241014	131300	2758350	15850	15850	15850	15850	0
435	20241014	131200	2758350	15850	15850	15850	15850	0
436	20241014	131100	2758350	15850	15850	15850	15850	0
437	20241014	131000	2758350	15850	15850	15850	15850	0
438	20241014	130900	2758350	15850	15850	15850	15850	0
439	20241014	130800	2758350	15850	15850	15850	15850	0
440	20241014	130700	2758350	15850	15850	15850	15850	0
441	20241014	130600	2758350	15850	15850	15850	15850	0
442	20241014	130500	2758350	15850	15850	15850	15850	0
443	20241014	130400	2758350	15850	15850	15850	15850	0
444	20241014	130300	2758350	15850	15850	15850	15850	0
445	20241014	130200	2758350	15850	15850	15850	15850	0
446	20241014	130100	2758350	15850	15850	15850	15850	0
447	20241014	130000	2758350	15850	15850	15850	15850	0
448	20241014	125900	2758350	15850	15850	15850	15850	0
449	20241014	125800	2758350	15850	15850	15850	15850	0
450	20241014	125700	2758350	15850	15850	15850	15850	0
451	20241014	125600	2758350	15850	15850	15850	15850	0
452	20241014	125500	2758350	15850	15850	15850	15850	0
453	20241014	125400	2758350	15850	15850	15850	15850	0
454	20241014	125300	2758350	15850	15850	15850	15850	0
455	20241014	125200	2758350	15850	15850	15850	15850	0
456	20241014	125100	2758350	15850	15850	15850	15850	0
457	20241014	125000	2758350	15850	15850	15850	15850	0
458	20241014	124900	2758350	15850	15850	15850	15850	0
459	20241014	124800	2758350	15850	15850	15850	15850	0
460	20241014	124700	2758350	15850	15850	15850	15850	0
461	20241014	124600	2758350	15850	15850	15850	15850	0
462	20241014	124500	2758350	15850	15850	15850	15850	0
463	20241014	124400	2758350	15850	15850	15850	15850	0
464	20241014	124300	2758350	15850	15850	15850	15850	0
465	20241014	124200	2758350	15850	15850	15850	15850	0
466	20241014	124100	2758350	15850	15850	15850	15850	0
467	20241014	124000	2758350	15850	15850	15850	15850	0
468	20241014	123900	2758350	15850	15850	15850	15850	1
469	20241014	123800	2742500	15850	15850	15850	15850	0
470	20241014	123700	2742500	15850	15850	15850	15850	0
471	20241014	123600	2742500	15850	15850	15850	15850	0
472	20241014	123500	2742500	15850	15850	15850	15850	0
473	20241014	123400	2742500	15850	15850	15850	15850	0
474	20241014	123300	2742500	15850	15850	15850	15850	0
475	20241014	123200	2742500	15850	15850	15850	15850	0
476	20241014	123100	2742500	15850	15850	15850	15850	0
477	20241014	123000	2742500	15850	15850	15850	15850	0
478	20241014	122900	2742500	15850	15850	15850	15850	0
479	20241014	122800	2742500	15850	15850	15850	15850	0
480	20241014	122700	2742500	15850	15850	15850	15850	0
481	20241014	122600	2742500	15850	15850	15850	15850	0
482	20241014	122500	2742500	15850	15850	15850	15850	0
483	20241014	122400	2742500	15850	15850	15850	15850	0
484	20241014	122300	2742500	15850	15850	15850	15850	0
485	20241014	122200	2742500	15850	15850	15850	15850	0
486	20241014	122100	2742500	15850	15850	15850	15850	0
487	20241014	122000	2742500	15850	15850	15850	15850	0
488	20241014	121900	2742500	15850	15850	15850	15850	0
489	20241014	121800	2742500	15850	15850	15850	15850	0
490	20241014	121700	2742500	15850	15850	15850	15850	0
491	20241014	121600	2742500	15850	15850	15850	15850	0
492	20241014	121500	2742500	15850	15850	15850	15850	0
493	20241014	121400	2742500	15850	15850	15850	15850	0
494	20241014	121300	2742500	15850	15850	15850	15850	0
495	20241014	121200	2742500	15850	15850	15850	15850	0
496	20241014	121100	2742500	15850	15850	15850	15850	0
497	20241014	121000	2742500	15850	15850	15850	15850	0
498	20241014	120900	2742500	15850	15850	15850	15850	0
499	20241014	120800	2742500	15850	15850	15850	15850	0
500	20241014	120700	2742500	15850	15850	15850	15850	0
501	20241014	120600	2742500	15850	15850	15850	15850	0
502	20241014	120500	2742500	15850	15850	15850	15850	0
503	20241014	120400	2742500	15850	15850	15850	15850	0
504	20241014	120300	2742500	15850	15850	15850	15850	0
505	20241014	120200	2742500	15850	15850	15850	15850	0
506	20241014	120100	2742500	15850	15850	15850	15850	0
507	20241014	120000	2742500	15850	15850	15850	15850	0
508	20241014	115900	2742500	15850	15850	15850	15850	0
509	20241014	115800	2742500	15850	15850	15850	15850	0
510	20241014	115700	2742500	15850	15850	15850	15850	0
511	20241014	115600	2742500	15850	15850	15850	15850	0
512	20241014	115500	2742500	15850	15850	15850	15850	0
513	20241014	115400	2742500	15850	15850	15850	15850	0
514	20241014	115300	2742500	15850	15850	15850	15850	0
515	20241014	115200	2742500	15850	15850	15850	15850	70
516	20241014	115100	1633000	15850	15850	15850	15850	0
517	20241014	115000	1633000	15850	15850	15850	15850	0
518	20241014	114900	1633000	15850	15850	15850	15850	0
519	20241014	114800	1633000	15850	15850	15850	15850	0
520	20241014	114700	1633000	15850	15850	15850	15850	0
521	20241014	114600	1633000	15850	15850	15850	15850	0
522	20241014	114500	1633000	15850	15850	15850	15850	0
523	20241014	114400	1633000	15850	15850	15850	15850	0
524	20241014	114300	1633000	15850	15850	15850	15850	0
525	20241014	114200	1633000	15850	15850	15850	15850	0
526	20241014	114100	1633000	15850	15850	15850	15850	0
527	20241014	114000	1633000	15850	15850	15850	15850	0
528	20241014	113900	1633000	15850	15850	15850	15850	0
529	20241014	113800	1633000	15850	15850	15850	15850	0
530	20241014	113700	1633000	15850	15850	15850	15850	0
531	20241014	113600	1633000	15850	15850	15850	15850	0
532	20241014	113500	1633000	15850	15850	15850	15850	0
533	20241014	113400	1633000	15850	15850	15850	15850	0
534	20241014	113300	1633000	15850	15850	15850	15850	0
535	20241014	113200	1633000	15850	15850	15850	15850	0
536	20241014	113100	1633000	15850	15850	15850	15850	0
537	20241014	113000	1633000	15850	15850	15850	15850	0
538	20241014	112900	1633000	15850	15850	15850	15850	0
539	20241014	112800	1633000	15850	15850	15850	15850	0
540	20241014	112700	1633000	15850	15850	15850	15850	0
541	20241014	112600	1633000	15850	15850	15850	15850	0
542	20241014	112500	1633000	15850	15850	15850	15850	0
543	20241014	112400	1633000	15850	15850	15850	15850	0
544	20241014	112300	1633000	15850	15850	15850	15850	0
545	20241014	112200	1633000	15850	15850	15850	15850	0
546	20241014	112100	1633000	15850	15850	15850	15850	0
547	20241014	112000	1633000	15850	15850	15850	15850	0
548	20241014	111900	1633000	15850	15850	15850	15850	0
549	20241014	111800	1633000	15850	15850	15850	15850	0
550	20241014	111700	1633000	15850	15850	15850	15850	0
551	20241014	111600	1633000	15850	15850	15850	15850	0
552	20241014	111500	1633000	15850	15850	15850	15850	0
553	20241014	111400	1633000	15850	15850	15850	15850	0
554	20241014	111300	1633000	15850	15850	15850	15850	0
555	20241014	111200	1633000	15850	15850	15850	15850	0
556	20241014	111100	1633000	15850	15850	15850	15850	0
557	20241014	111000	1633000	15850	15850	15850	15850	0
558	20241014	110900	1633000	15850	15850	15850	15850	0
559	20241014	110800	1633000	15850	15850	15850	15850	0
560	20241014	110700	1633000	15850	15850	15850	15850	0
561	20241014	110600	1633000	15850	15850	15850	15850	1
562	20241014	110500	1617150	15860	15860	15860	15860	0
563	20241014	110400	1617150	15860	15860	15860	15860	0
564	20241014	110300	1617150	15860	15860	15860	15860	0
565	20241014	110200	1617150	15860	15860	15860	15860	0
566	20241014	110100	1617150	15860	15860	15860	15860	0
567	20241014	110000	1617150	15860	15860	15860	15860	0
568	20241014	105900	1617150	15860	15860	15860	15860	0
569	20241014	105800	1617150	15860	15860	15860	15860	0
570	20241014	105700	1617150	15860	15860	15860	15860	0
571	20241014	105600	1617150	15860	15860	15860	15860	0
572	20241014	105500	1617150	15860	15860	15860	15860	0
573	20241014	105400	1617150	15860	15860	15860	15860	0
574	20241014	105300	1617150	15860	15860	15860	15860	0
575	20241014	105200	1617150	15860	15860	15860	15860	0
576	20241014	105100	1617150	15860	15860	15860	15860	25
577	20241014	105000	1220650	15900	15900	15900	15900	0
578	20241014	104900	1220650	15900	15900	15900	15900	0
579	20241014	104800	1220650	15900	15900	15900	15900	0
580	20241014	104700	1220650	15900	15900	15900	15900	0
581	20241014	104600	1220650	15900	15900	15900	15900	0
582	20241014	104500	1220650	15900	15900	15900	15900	0
583	20241014	104400	1220650	15900	15900	15900	15900	0
584	20241014	104300	1220650	15900	15900	15900	15900	0
585	20241014	104200	1220650	15900	15900	15900	15900	0
586	20241014	104100	1220650	15900	15900	15900	15900	0
587	20241014	104000	1220650	15900	15900	15900	15900	0
588	20241014	103900	1220650	15900	15900	15900	15900	0
589	20241014	103800	1220650	15900	15900	15900	15900	0
590	20241014	103700	1220650	15900	15900	15900	15900	0
591	20241014	103600	1220650	15900	15900	15900	15900	0
592	20241014	103500	1220650	15900	15900	15900	15900	0
593	20241014	103400	1220650	15900	15900	15900	15900	0
594	20241014	103300	1220650	15900	15900	15900	15900	0
595	20241014	103200	1220650	15900	15900	15900	15900	0
596	20241014	103100	1220650	15900	15900	15900	15900	0
597	20241014	103000	1220650	15900	15900	15900	15900	0
598	20241014	102900	1220650	15900	15900	15900	15900	0
599	20241014	102800	1220650	15900	15900	15900	15900	0
600	20241014	102700	1220650	15900	15900	15900	15900	0
601	20241014	102600	1220650	15900	15900	15900	15900	0
602	20241014	102500	1220650	15900	15900	15900	15900	0
603	20241014	102400	1220650	15900	15900	15900	15900	0
604	20241014	102300	1220650	15900	15900	15900	15900	0
605	20241014	102200	1220650	15900	15900	15900	15900	0
606	20241014	102100	1220650	15900	15900	15900	15900	0
607	20241014	102000	1220650	15900	15900	15900	15900	0
608	20241014	101900	1220650	15900	15900	15900	15900	0
609	20241014	101800	1220650	15900	15900	15900	15900	0
610	20241014	101700	1220650	15900	15900	15900	15900	0
611	20241014	101600	1220650	15900	15900	15900	15900	0
612	20241014	101500	1220650	15900	15900	15900	15900	0
613	20241014	101400	1220650	15900	15900	15900	15900	0
614	20241014	101300	1220650	15900	15900	15900	15900	0
615	20241014	101200	1220650	15900	15900	15900	15900	0
616	20241014	101100	1220650	15900	15900	15900	15900	0
617	20241014	101000	1220650	15900	15900	15900	15900	0
618	20241014	100900	1220650	15900	15900	15900	15900	0
619	20241014	100800	1220650	15900	15900	15900	15900	0
620	20241014	100700	1220650	15900	15900	15900	15900	0
621	20241014	100600	1220650	15900	15900	15900	15900	0
622	20241014	100500	1220650	15900	15900	15900	15900	0
623	20241014	100400	1220650	15900	15900	15900	15900	0
624	20241014	100300	1220650	15900	15900	15900	15900	0
625	20241014	100200	1220650	15900	15900	15900	15900	0
626	20241014	100100	1220650	15900	15900	15900	15900	0
627	20241014	100000	1220650	15900	15900	15900	15900	0
628	20241014	095900	1220650	15900	15900	15900	15900	0
629	20241014	095800	1220650	15900	15900	15900	15900	0
630	20241014	095700	1220650	15900	15900	15900	15900	0
631	20241014	095600	1220650	15900	15900	15900	15900	0
632	20241014	095500	1220650	15900	15900	15900	15900	0
633	20241014	095400	1220650	15900	15900	15900	15900	0
634	20241014	095300	1220650	15900	15900	15900	15900	0
635	20241014	095200	1220650	15900	15900	15900	15900	0
636	20241014	095100	1220650	15900	15900	15900	15900	0
637	20241014	095000	1220650	15900	15900	15900	15900	0
638	20241014	094900	1220650	15900	15900	15900	15900	0
639	20241014	094800	1220650	15900	15900	15900	15900	0
640	20241014	094700	1220650	15900	15900	15900	15900	0
641	20241014	094600	1220650	15900	15900	15900	15900	0
642	20241014	094500	1220650	15900	15900	15900	15900	0
643	20241014	094400	1220650	15900	15900	15900	15900	4
644	20241014	094300	1157050	15850	15850	15850	15850	0
645	20241014	094200	1157050	15850	15850	15850	15850	0
646	20241014	094100	1157050	15850	15850	15850	15850	0
647	20241014	094000	1157050	15850	15850	15850	15850	0
648	20241014	093900	1157050	15850	15850	15850	15850	0
649	20241014	093800	1157050	15850	15850	15850	15850	0
650	20241014	093700	1157050	15850	15850	15850	15850	0
651	20241014	093600	1157050	15850	15850	15850	15850	0
652	20241014	093500	1157050	15850	15850	15850	15850	0
653	20241014	093400	1157050	15850	15850	15850	15850	0
654	20241014	093300	1157050	15850	15850	15850	15850	0
655	20241014	093200	1157050	15850	15850	15850	15850	0
656	20241014	093100	1157050	15850	15850	15850	15850	0
657	20241014	093000	1157050	15850	15850	15850	15850	0
658	20241014	092900	1157050	15850	15850	15850	15850	0
659	20241014	092800	1157050	15850	15850	15850	15850	0
660	20241014	092700	1157050	15850	15850	15850	15850	0
661	20241014	092600	1157050	15850	15850	15850	15850	0
662	20241014	092500	1157050	15850	15850	15850	15850	0
663	20241014	092400	1157050	15850	15850	15850	15850	0
664	20241014	092300	1157050	15850	15850	15850	15850	0
665	20241014	092200	1157050	15850	15850	15850	15850	0
666	20241014	092100	1157050	15850	15850	15850	15850	0
667	20241014	092000	1157050	15850	15850	15850	15850	0
668	20241014	091900	1157050	15850	15850	15850	15850	9
669	20241014	091800	1014400	15850	15850	15850	15850	0
670	20241014	091700	1014400	15850	15850	15850	15850	0
671	20241014	091600	1014400	15850	15850	15850	15850	0
672	20241014	091500	1014400	15850	15850	15850	15850	0
673	20241014	091400	1014400	15850	15850	15850	15850	1
674	20241014	091300	998550	15850	15850	15850	15850	0
675	20241014	091200	998550	15850	15850	15850	15850	0
676	20241014	091100	998550	15850	15850	15850	15850	0
677	20241014	091000	998550	15850	15850	15850	15850	0
678	20241014	090900	998550	15850	15850	15850	15850	0
679	20241014	090800	998550	15850	15850	15850	15850	0
680	20241014	090700	998550	15850	15850	15850	15850	0
681	20241014	090600	998550	15850	15850	15850	15850	0
682	20241014	090500	998550	15850	15850	15850	15850	0
683	20241014	090400	998550	15850	15850	15850	15850	0
684	20241014	090300	998550	15850	15850	15850	15850	63
685	20241014	090200	0	15850	15850	15850	15850	0
686	20241014	090100	0	15850	15850	15850	15850	0
687	20241014	090000	0	15850	15850	15850	15850	0