KissMeData/187870/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203600	29989010	13660	13660	13660	13660	52
3	20241018	203500	29989010	13660	13660	13660	13660	0
4	20241018	203400	29989010	13660	13660	13660	13660	0
5	20241018	203300	29989010	13660	13660	13660	13660	0
6	20241018	203200	29989010	13660	13660	13660	13660	0
7	20241018	203100	29989010	13660	13660	13660	13660	0
8	20241018	203000	29989010	13660	13660	13660	13660	0
9	20241018	202900	29989010	13660	13660	13660	13660	0
10	20241018	202800	29989010	13660	13660	13660	13660	0
11	20241018	202700	29989010	13660	13660	13660	13660	0
12	20241018	202600	29989010	13660	13660	13660	13660	0
13	20241018	202500	29989010	13660	13660	13660	13660	0
14	20241018	202400	29989010	13660	13660	13660	13660	0
15	20241018	202300	29989010	13660	13660	13660	13660	0
16	20241018	202200	29989010	13660	13660	13660	13660	0
17	20241018	202100	29989010	13660	13660	13660	13660	0
18	20241018	202000	29989010	13660	13660	13660	13660	0
19	20241018	201900	29989010	13660	13660	13660	13660	0
20	20241018	201800	29989010	13660	13660	13660	13660	0
21	20241018	201700	29989010	13660	13660	13660	13660	0
22	20241018	201600	29989010	13660	13660	13660	13660	0
23	20241018	201500	29989010	13660	13660	13660	13660	0
24	20241018	201400	29989010	13660	13660	13660	13660	0
25	20241018	201300	29989010	13660	13660	13660	13660	0
26	20241018	201200	29989010	13660	13660	13660	13660	0
27	20241018	201100	29989010	13660	13660	13660	13660	0
28	20241018	201000	29989010	13660	13660	13660	13660	0
29	20241018	200900	29989010	13660	13660	13660	13660	0
30	20241018	200800	29989010	13660	13660	13660	13660	0
31	20241018	200700	29989010	13660	13660	13660	13660	0
32	20241018	200600	29989010	13660	13660	13660	13660	52
33	20241018	200500	29989010	13660	13660	13660	13660	0
34	20241018	200400	29989010	13660	13660	13660	13660	0
35	20241018	200300	29989010	13660	13660	13660	13660	0
36	20241018	200200	29989010	13660	13660	13660	13660	0
37	20241018	200100	29989010	13660	13660	13660	13660	0
38	20241018	200000	29989010	13660	13660	13660	13660	0
39	20241018	195900	29989010	13660	13660	13660	13660	0
40	20241018	195800	29989010	13660	13660	13660	13660	0
41	20241018	195700	29989010	13660	13660	13660	13660	0
42	20241018	195600	29989010	13660	13660	13660	13660	0
43	20241018	195500	29989010	13660	13660	13660	13660	0
44	20241018	195400	29989010	13660	13660	13660	13660	0
45	20241018	195300	29989010	13660	13660	13660	13660	0
46	20241018	195200	29989010	13660	13660	13660	13660	0
47	20241018	195100	29989010	13660	13660	13660	13660	0
48	20241018	195000	29989010	13660	13660	13660	13660	0
49	20241018	194900	29989010	13660	13660	13660	13660	0
50	20241018	194800	29989010	13660	13660	13660	13660	0
51	20241018	194700	29989010	13660	13660	13660	13660	0
52	20241018	194600	29989010	13660	13660	13660	13660	0
53	20241018	194500	29989010	13660	13660	13660	13660	0
54	20241018	194400	29989010	13660	13660	13660	13660	0
55	20241018	194300	29989010	13660	13660	13660	13660	0
56	20241018	194200	29989010	13660	13660	13660	13660	0
57	20241018	194100	29989010	13660	13660	13660	13660	0
58	20241018	194000	29989010	13660	13660	13660	13660	0
59	20241018	193900	29989010	13660	13660	13660	13660	0
60	20241018	193800	29989010	13660	13660	13660	13660	0
61	20241018	193700	29989010	13660	13660	13660	13660	0
62	20241018	193600	29989010	13660	13660	13660	13660	52
63	20241018	193500	29989010	13660	13660	13660	13660	0
64	20241018	193400	29989010	13660	13660	13660	13660	0
65	20241018	193300	29989010	13660	13660	13660	13660	0
66	20241018	193200	29989010	13660	13660	13660	13660	0
67	20241018	193100	29989010	13660	13660	13660	13660	0
68	20241018	193000	29989010	13660	13660	13660	13660	0
69	20241018	192900	29989010	13660	13660	13660	13660	0
70	20241018	192800	29989010	13660	13660	13660	13660	0
71	20241018	192700	29989010	13660	13660	13660	13660	0
72	20241018	192600	29989010	13660	13660	13660	13660	0
73	20241018	192500	29989010	13660	13660	13660	13660	0
74	20241018	192400	29989010	13660	13660	13660	13660	0
75	20241018	192300	29989010	13660	13660	13660	13660	0
76	20241018	192200	29989010	13660	13660	13660	13660	0
77	20241018	192100	29989010	13660	13660	13660	13660	0
78	20241018	192000	29989010	13660	13660	13660	13660	0
79	20241018	191900	29989010	13660	13660	13660	13660	0
80	20241018	191800	29989010	13660	13660	13660	13660	0
81	20241018	191700	29989010	13660	13660	13660	13660	0
82	20241018	191600	29989010	13660	13660	13660	13660	0
83	20241018	191500	29989010	13660	13660	13660	13660	0
84	20241018	191400	29989010	13660	13660	13660	13660	0
85	20241018	191300	29989010	13660	13660	13660	13660	0
86	20241018	191200	29989010	13660	13660	13660	13660	0
87	20241018	191100	29989010	13660	13660	13660	13660	0
88	20241018	191000	29989010	13660	13660	13660	13660	0
89	20241018	190900	29989010	13660	13660	13660	13660	0
90	20241018	190800	29989010	13660	13660	13660	13660	0
91	20241018	190700	29989010	13660	13660	13660	13660	0
92	20241018	190600	29989010	13660	13660	13660	13660	52
93	20241018	190500	29989010	13660	13660	13660	13660	0
94	20241018	190400	29989010	13660	13660	13660	13660	0
95	20241018	190300	29989010	13660	13660	13660	13660	0
96	20241018	190200	29989010	13660	13660	13660	13660	0
97	20241018	190100	29989010	13660	13660	13660	13660	0
98	20241018	190000	29989010	13660	13660	13660	13660	0
99	20241018	185900	29989010	13660	13660	13660	13660	0
100	20241018	185800	29989010	13660	13660	13660	13660	0
101	20241018	185700	29989010	13660	13660	13660	13660	0
102	20241018	185600	29989010	13660	13660	13660	13660	0
103	20241018	185500	29989010	13660	13660	13660	13660	0
104	20241018	185400	29989010	13660	13660	13660	13660	0
105	20241018	185300	29989010	13660	13660	13660	13660	0
106	20241018	185200	29989010	13660	13660	13660	13660	0
107	20241018	185100	29989010	13660	13660	13660	13660	0
108	20241018	185000	29989010	13660	13660	13660	13660	0
109	20241018	184900	29989010	13660	13660	13660	13660	0
110	20241018	184800	29989010	13660	13660	13660	13660	0
111	20241018	184700	29989010	13660	13660	13660	13660	0
112	20241018	184600	29989010	13660	13660	13660	13660	0
113	20241018	184500	29989010	13660	13660	13660	13660	0
114	20241018	184400	29989010	13660	13660	13660	13660	0
115	20241018	184300	29989010	13660	13660	13660	13660	0
116	20241018	184200	29989010	13660	13660	13660	13660	0
117	20241018	184100	29989010	13660	13660	13660	13660	0
118	20241018	184000	29989010	13660	13660	13660	13660	0
119	20241018	183900	29989010	13660	13660	13660	13660	0
120	20241018	183800	29989010	13660	13660	13660	13660	0
121	20241018	183700	29989010	13660	13660	13660	13660	0
122	20241018	183600	29989010	13660	13660	13660	13660	52
123	20241018	183500	29989010	13660	13660	13660	13660	0
124	20241018	183400	29989010	13660	13660	13660	13660	0
125	20241018	183300	29989010	13660	13660	13660	13660	0
126	20241018	183200	29989010	13660	13660	13660	13660	0
127	20241018	183100	29989010	13660	13660	13660	13660	0
128	20241018	183000	29989010	13660	13660	13660	13660	0
129	20241018	182900	29989010	13660	13660	13660	13660	0
130	20241018	182800	29989010	13660	13660	13660	13660	0
131	20241018	182700	29989010	13660	13660	13660	13660	0
132	20241018	182600	29989010	13660	13660	13660	13660	0
133	20241018	182500	29989010	13660	13660	13660	13660	0
134	20241018	182400	29989010	13660	13660	13660	13660	0
135	20241018	182300	29989010	13660	13660	13660	13660	0
136	20241018	182200	29989010	13660	13660	13660	13660	0
137	20241018	182100	29989010	13660	13660	13660	13660	0
138	20241018	182000	29989010	13660	13660	13660	13660	0
139	20241018	181900	29989010	13660	13660	13660	13660	0
140	20241018	181800	29989010	13660	13660	13660	13660	0
141	20241018	181700	29989010	13660	13660	13660	13660	0
142	20241018	181600	29989010	13660	13660	13660	13660	0
143	20241018	181500	29989010	13660	13660	13660	13660	0
144	20241018	181400	29989010	13660	13660	13660	13660	0
145	20241018	181300	29989010	13660	13660	13660	13660	0
146	20241018	181200	29989010	13660	13660	13660	13660	0
147	20241018	181100	29989010	13660	13660	13660	13660	0
148	20241018	181000	29989010	13660	13660	13660	13660	0
149	20241018	180900	29989010	13660	13660	13660	13660	0
150	20241018	180800	29989010	13660	13660	13660	13660	0
151	20241018	180700	29989010	13660	13660	13660	13660	0
152	20241018	180600	29989010	13660	13660	13660	13660	52
153	20241018	180500	29989010	13660	13660	13660	13660	0
154	20241018	180400	29989010	13660	13660	13660	13660	0
155	20241018	180300	29989010	13660	13660	13660	13660	0
156	20241018	180200	29989010	13660	13660	13660	13660	0
157	20241018	180100	29989010	13660	13660	13660	13660	0
158	20241018	180000	29989010	13660	13660	13660	13660	0
159	20241018	175900	29989010	13660	13660	13660	13660	0
160	20241018	175800	29989010	13660	13660	13660	13660	0
161	20241018	175700	29989010	13660	13660	13660	13660	0
162	20241018	175600	29989010	13660	13660	13660	13660	0
163	20241018	175500	29989010	13660	13660	13660	13660	0
164	20241018	175400	29989010	13660	13660	13660	13660	0
165	20241018	175300	29989010	13660	13660	13660	13660	0
166	20241018	175200	29989010	13660	13660	13660	13660	0
167	20241018	175100	29989010	13660	13660	13660	13660	0
168	20241018	175000	29989010	13660	13660	13660	13660	0
169	20241018	174900	29989010	13660	13660	13660	13660	0
170	20241018	174800	29989010	13660	13660	13660	13660	0
171	20241018	174700	29989010	13660	13660	13660	13660	0
172	20241018	174600	29989010	13660	13660	13660	13660	0
173	20241018	174500	29989010	13660	13660	13660	13660	0
174	20241018	174400	29989010	13660	13660	13660	13660	0
175	20241018	174300	29989010	13660	13660	13660	13660	0
176	20241018	174200	29989010	13660	13660	13660	13660	0
177	20241018	174100	29989010	13660	13660	13660	13660	0
178	20241018	174000	29989010	13660	13660	13660	13660	0
179	20241018	173900	29989010	13660	13660	13660	13660	0
180	20241018	173800	29989010	13660	13660	13660	13660	0
181	20241018	173700	29989010	13660	13660	13660	13660	0
182	20241018	173600	29989010	13660	13660	13660	13660	52
183	20241018	173500	29989010	13660	13660	13660	13660	0
184	20241018	173400	29989010	13660	13660	13660	13660	0
185	20241018	173300	29989010	13660	13660	13660	13660	0
186	20241018	173200	29989010	13660	13660	13660	13660	0
187	20241018	173100	29989010	13660	13660	13660	13660	0
188	20241018	173000	29989010	13660	13660	13660	13660	0
189	20241018	172900	29989010	13660	13660	13660	13660	0
190	20241018	172800	29989010	13660	13660	13660	13660	0
191	20241018	172700	29989010	13660	13660	13660	13660	0
192	20241018	172600	29989010	13660	13660	13660	13660	0
193	20241018	172500	29989010	13660	13660	13660	13660	0
194	20241018	172400	29989010	13660	13660	13660	13660	0
195	20241018	172300	29989010	13660	13660	13660	13660	0
196	20241018	172200	29989010	13660	13660	13660	13660	0
197	20241018	172100	29989010	13660	13660	13660	13660	0
198	20241018	172000	29989010	13660	13660	13660	13660	0
199	20241018	171900	29989010	13660	13660	13660	13660	0
200	20241018	171800	29989010	13660	13660	13660	13660	0
201	20241018	171700	29989010	13660	13660	13660	13660	0
202	20241018	171600	29989010	13660	13660	13660	13660	0
203	20241018	171500	29989010	13660	13660	13660	13660	0
204	20241018	171400	29989010	13660	13660	13660	13660	0
205	20241018	171300	29989010	13660	13660	13660	13660	0
206	20241018	171200	29989010	13660	13660	13660	13660	0
207	20241018	171100	29989010	13660	13660	13660	13660	0
208	20241018	171000	29989010	13660	13660	13660	13660	0
209	20241018	170900	29989010	13660	13660	13660	13660	0
210	20241018	170800	29989010	13660	13660	13660	13660	0
211	20241018	170700	29989010	13660	13660	13660	13660	0
212	20241018	170600	29989010	13660	13660	13660	13660	52
213	20241018	170500	29989010	13660	13660	13660	13660	0
214	20241018	170400	29989010	13660	13660	13660	13660	0
215	20241018	170300	29989010	13660	13660	13660	13660	0
216	20241018	170200	29989010	13660	13660	13660	13660	0
217	20241018	170100	29989010	13660	13660	13660	13660	0
218	20241018	170000	29989010	13660	13660	13660	13660	0
219	20241018	165900	29989010	13660	13660	13660	13660	0
220	20241018	165800	29989010	13660	13660	13660	13660	0
221	20241018	165700	29989010	13660	13660	13660	13660	0
222	20241018	165600	29989010	13660	13660	13660	13660	0
223	20241018	165500	29989010	13660	13660	13660	13660	0
224	20241018	165400	29989010	13660	13660	13660	13660	0
225	20241018	165300	29989010	13660	13660	13660	13660	0
226	20241018	165200	29989010	13660	13660	13660	13660	0
227	20241018	165100	29989010	13660	13660	13660	13660	0
228	20241018	165000	29989010	13660	13660	13660	13660	0
229	20241018	164900	29989010	13660	13660	13660	13660	0
230	20241018	164800	29989010	13660	13660	13660	13660	0
231	20241018	164700	29989010	13660	13660	13660	13660	0
232	20241018	164600	29989010	13660	13660	13660	13660	0
233	20241018	164500	29989010	13660	13660	13660	13660	0
234	20241018	164400	29989010	13660	13660	13660	13660	0
235	20241018	164300	29989010	13660	13660	13660	13660	0
236	20241018	164200	29989010	13660	13660	13660	13660	0
237	20241018	164100	29989010	13660	13660	13660	13660	0
238	20241018	164000	29989010	13660	13660	13660	13660	0
239	20241018	163900	29989010	13660	13660	13660	13660	0
240	20241018	163800	29989010	13660	13660	13660	13660	0
241	20241018	163700	29989010	13660	13660	13660	13660	0
242	20241018	163600	29989010	13660	13660	13660	13660	52
243	20241018	163500	29989010	13660	13660	13660	13660	0
244	20241018	163400	29989010	13660	13660	13660	13660	0
245	20241018	163300	29989010	13660	13660	13660	13660	0
246	20241018	163200	29989010	13660	13660	13660	13660	0
247	20241018	163100	29989010	13660	13660	13660	13660	0
248	20241018	163000	29989010	13660	13660	13660	13660	0
249	20241018	162900	29989010	13660	13660	13660	13660	0
250	20241018	162800	29989010	13660	13660	13660	13660	0
251	20241018	162700	29989010	13660	13660	13660	13660	0
252	20241018	162600	29989010	13660	13660	13660	13660	0
253	20241018	162500	29989010	13660	13660	13660	13660	0
254	20241018	162400	29989010	13660	13660	13660	13660	0
255	20241018	162300	29989010	13660	13660	13660	13660	0
256	20241018	162200	29989010	13660	13660	13660	13660	0
257	20241018	162100	29989010	13660	13660	13660	13660	0
258	20241018	162000	29989010	13660	13660	13660	13660	0
259	20241018	161900	29989010	13660	13660	13660	13660	0
260	20241018	161800	29989010	13660	13660	13660	13660	0
261	20241018	161700	29989010	13660	13660	13660	13660	0
262	20241018	161600	29989010	13660	13660	13660	13660	0
263	20241018	161500	29989010	13660	13660	13660	13660	0
264	20241018	161400	29989010	13660	13660	13660	13660	0
265	20241018	161300	29989010	13660	13660	13660	13660	0
266	20241018	161200	29989010	13660	13660	13660	13660	0
267	20241018	161100	29989010	13660	13660	13660	13660	0
268	20241018	161000	29989010	13660	13660	13660	13660	0
269	20241018	160900	29989010	13660	13660	13660	13660	0
270	20241018	160800	29989010	13660	13660	13660	13660	0
271	20241018	160700	29989010	13660	13660	13660	13660	0
272	20241018	160600	29989010	13660	13660	13660	13660	52
273	20241018	160500	29989010	13660	13660	13660	13660	0
274	20241018	160400	29989010	13660	13660	13660	13660	0
275	20241018	160300	29989010	13660	13660	13660	13660	0
276	20241018	160200	29989010	13660	13660	13660	13660	0
277	20241018	160100	29989010	13660	13660	13660	13660	0
278	20241018	160000	29989010	13660	13660	13660	13660	0
279	20241018	155900	29989010	13660	13660	13660	13660	0
280	20241018	155800	29989010	13660	13660	13660	13660	0
281	20241018	155700	29989010	13660	13660	13660	13660	0
282	20241018	155600	29989010	13660	13660	13660	13660	0
283	20241018	155500	29989010	13660	13660	13660	13660	0
284	20241018	155400	29989010	13660	13660	13660	13660	0
285	20241018	155300	29989010	13660	13660	13660	13660	0
286	20241018	155200	29989010	13660	13660	13660	13660	0
287	20241018	155100	29989010	13660	13660	13660	13660	0
288	20241018	155000	29989010	13660	13660	13660	13660	0
289	20241018	154900	29989010	13660	13660	13660	13660	0
290	20241018	154800	29989010	13660	13660	13660	13660	0
291	20241018	154700	29989010	13660	13660	13660	13660	0
292	20241018	154600	29989010	13660	13660	13660	13660	0
293	20241018	154500	29989010	13660	13660	13660	13660	0
294	20241018	154400	29989010	13660	13660	13660	13660	0
295	20241018	154300	29989010	13660	13660	13660	13660	0
296	20241018	154200	29989010	13660	13660	13660	13660	0
297	20241018	154100	29989010	13660	13660	13660	13660	0
298	20241018	154000	29989010	13660	13660	13660	13660	0
299	20241018	153900	29989010	13660	13660	13660	13660	0
300	20241018	153800	29989010	13660	13660	13660	13660	0
301	20241018	153700	29989010	13660	13660	13660	13660	0
302	20241018	153600	29989010	13660	13660	13660	13660	52
303	20241018	153500	29989010	13660	13660	13660	13660	0
304	20241018	153400	29989010	13660	13660	13660	13660	0
305	20241018	153300	29989010	13660	13660	13660	13660	0
306	20241018	153200	29989010	13660	13660	13660	13660	0
307	20241018	153100	29989010	13660	13660	13660	13660	0
308	20241018	153000	29989010	13660	13660	13660	13660	52
309	20241018	152900	29278690	13790	13790	13790	13790	0
310	20241018	152800	29278690	13790	13790	13790	13790	0
311	20241018	152700	29278690	13790	13790	13790	13790	0
312	20241018	152600	29278690	13790	13790	13790	13790	0
313	20241018	152500	29278690	13790	13790	13790	13790	0
314	20241018	152400	29278690	13790	13790	13790	13790	0
315	20241018	152300	29278690	13790	13790	13790	13790	0
316	20241018	152200	29278690	13790	13790	13790	13790	0
317	20241018	152100	29278690	13790	13790	13790	13790	0
318	20241018	152000	29278690	13790	13790	13790	13790	0
319	20241018	151900	29278690	13790	13790	13790	13790	1
320	20241018	151800	29264900	13610	13610	13610	13610	0
321	20241018	151700	29264900	13610	13610	13610	13610	0
322	20241018	151600	29264900	13610	13610	13610	13610	0
323	20241018	151500	29264900	13610	13610	13610	13610	0
324	20241018	151400	29264900	13610	13610	13610	13610	2
325	20241018	151300	29237680	13600	13600	13600	13600	0
326	20241018	151200	29237680	13600	13600	13600	13600	0
327	20241018	151100	29237680	13600	13600	13600	13600	0
328	20241018	151000	29237680	13600	13600	13600	13600	0
329	20241018	150900	29237680	13600	13610	13610	13600	57
330	20241018	150800	28462040	13620	13630	13780	13620	422
331	20241018	150700	22689770	13780	13780	13780	13780	0
332	20241018	150600	22689770	13780	13630	13780	13630	41
333	20241018	150500	22130790	13670	13670	13670	13670	0
334	20241018	150400	22130790	13670	13670	13670	13670	16
335	20241018	150300	21912070	13780	13780	13780	13780	0
336	20241018	150200	21912070	13780	13780	13780	13780	0
337	20241018	150100	21912070	13780	13780	13780	13780	0
338	20241018	150000	21912070	13780	13780	13780	13780	0
339	20241018	145900	21912070	13780	13780	13780	13780	0
340	20241018	145800	21912070	13780	13780	13780	13780	0
341	20241018	145700	21912070	13780	13780	13780	13780	1
342	20241018	145600	21898290	13670	13670	13670	13670	0
343	20241018	145500	21898290	13670	13670	13670	13670	0
344	20241018	145400	21898290	13670	13670	13670	13670	0
345	20241018	145300	21898290	13670	13670	13670	13670	50
346	20241018	145200	21214790	13670	13670	13670	13670	0
347	20241018	145100	21214790	13670	13670	13670	13670	0
348	20241018	145000	21214790	13670	13670	13670	13670	0
349	20241018	144900	21214790	13670	13700	13700	13670	70
350	20241018	144800	20256820	13780	13780	13780	13780	0
351	20241018	144700	20256820	13780	13780	13780	13780	0
352	20241018	144600	20256820	13780	13780	13780	13780	0
353	20241018	144500	20256820	13780	13780	13780	13780	0
354	20241018	144400	20256820	13780	13780	13780	13780	0
355	20241018	144300	20256820	13780	13780	13780	13780	0
356	20241018	144200	20256820	13780	13780	13780	13780	0
357	20241018	144100	20256820	13780	13780	13780	13780	0
358	20241018	144000	20256820	13780	13780	13780	13780	0
359	20241018	143900	20256820	13780	13780	13780	13780	0
360	20241018	143800	20256820	13780	13780	13780	13780	0
361	20241018	143700	20256820	13780	13780	13780	13780	4
362	20241018	143600	20201700	13780	13780	13780	13780	1
363	20241018	143500	20187920	13780	13780	13780	13780	0
364	20241018	143400	20187920	13780	13780	13780	13780	0
365	20241018	143300	20187920	13780	13780	13780	13780	0
366	20241018	143200	20187920	13780	13780	13780	13780	0
367	20241018	143100	20187920	13780	13780	13780	13780	0
368	20241018	143000	20187920	13780	13780	13780	13780	0
369	20241018	142900	20187920	13780	13780	13780	13780	0
370	20241018	142800	20187920	13780	13780	13780	13780	2
371	20241018	142700	20160360	13670	13670	13670	13670	0
372	20241018	142600	20160360	13670	13670	13670	13670	0
373	20241018	142500	20160360	13670	13670	13670	13670	0
374	20241018	142400	20160360	13670	13670	13670	13670	0
375	20241018	142300	20160360	13670	13670	13670	13670	0
376	20241018	142200	20160360	13670	13670	13670	13670	0
377	20241018	142100	20160360	13670	13670	13670	13670	0
378	20241018	142000	20160360	13670	13670	13670	13670	0
379	20241018	141900	20160360	13670	13670	13670	13670	0
380	20241018	141800	20160360	13670	13670	13670	13670	0
381	20241018	141700	20160360	13670	13670	13670	13670	0
382	20241018	141600	20160360	13670	13670	13670	13670	0
383	20241018	141500	20160360	13670	13670	13670	13670	0
384	20241018	141400	20160360	13670	13670	13670	13670	0
385	20241018	141300	20160360	13670	13670	13670	13670	0
386	20241018	141200	20160360	13670	13670	13670	13670	0
387	20241018	141100	20160360	13670	13670	13670	13670	0
388	20241018	141000	20160360	13670	13670	13670	13670	0
389	20241018	140900	20160360	13670	13670	13670	13670	0
390	20241018	140800	20160360	13670	13670	13670	13670	0
391	20241018	140700	20160360	13670	13670	13670	13670	0
392	20241018	140600	20160360	13670	13670	13670	13670	1
393	20241018	140500	20146690	13670	13670	13670	13670	0
394	20241018	140400	20146690	13670	13670	13670	13670	0
395	20241018	140300	20146690	13670	13670	13670	13670	0
396	20241018	140200	20146690	13670	13670	13670	13670	1
397	20241018	140100	20133020	13710	13740	13740	13630	390
398	20241018	140000	14797580	13740	13790	13790	13740	11
399	20241018	135900	14645940	13800	13800	13800	13800	0
400	20241018	135800	14645940	13800	13800	13800	13800	0
401	20241018	135700	14645940	13800	13800	13800	13800	0
402	20241018	135600	14645940	13800	13800	13800	13800	0
403	20241018	135500	14645940	13800	13800	13800	13800	0
404	20241018	135400	14645940	13800	13800	13800	13800	0
405	20241018	135300	14645940	13800	13800	13800	13800	0
406	20241018	135200	14645940	13800	13800	13800	13800	1
407	20241018	135100	14632140	13750	13750	13750	13750	0
408	20241018	135000	14632140	13750	13750	13750	13750	0
409	20241018	134900	14632140	13750	13750	13750	13750	0
410	20241018	134800	14632140	13750	13750	13750	13750	0
411	20241018	134700	14632140	13750	13750	13750	13750	0
412	20241018	134600	14632140	13750	13750	13750	13750	0
413	20241018	134500	14632140	13750	13750	13750	13750	0
414	20241018	134400	14632140	13750	13750	13750	13750	0
415	20241018	134300	14632140	13750	13750	13750	13750	0
416	20241018	134200	14632140	13750	13750	13750	13750	0
417	20241018	134100	14632140	13750	13750	13750	13750	0
418	20241018	134000	14632140	13750	13750	13750	13750	0
419	20241018	133900	14632140	13750	13750	13750	13750	0
420	20241018	133800	14632140	13750	13750	13750	13750	0
421	20241018	133700	14632140	13750	13750	13750	13750	0
422	20241018	133600	14632140	13750	13750	13750	13750	30
423	20241018	133500	14219640	13760	13760	13760	13760	0
424	20241018	133400	14219640	13760	13760	13760	13760	0
425	20241018	133300	14219640	13760	13760	13760	13760	67
426	20241018	133200	13297720	13760	13760	13760	13760	0
427	20241018	133100	13297720	13760	13760	13760	13760	0
428	20241018	133000	13297720	13760	13760	13760	13760	0
429	20241018	132900	13297720	13760	13760	13760	13760	0
430	20241018	132800	13297720	13760	13760	13760	13760	0
431	20241018	132700	13297720	13760	13760	13760	13760	0
432	20241018	132600	13297720	13760	13760	13760	13760	0
433	20241018	132500	13297720	13760	13760	13760	13760	0
434	20241018	132400	13297720	13760	13760	13760	13760	0
435	20241018	132300	13297720	13760	13770	13770	13760	85
436	20241018	132200	12128050	13770	13770	13770	13770	0
437	20241018	132100	12128050	13770	13770	13770	13770	0
438	20241018	132000	12128050	13770	13770	13770	13770	0
439	20241018	131900	12128050	13770	13770	13770	13770	0
440	20241018	131800	12128050	13770	13790	13790	13770	113
441	20241018	131700	10571960	13800	13800	13800	13800	0
442	20241018	131600	10571960	13800	13800	13800	13800	0
443	20241018	131500	10571960	13800	13800	13800	13800	8
444	20241018	131400	10461560	13800	13810	13810	13800	21
445	20241018	131300	10171660	13800	13800	13800	13800	0
446	20241018	131200	10171660	13800	13800	13800	13800	0
447	20241018	131100	10171660	13800	13800	13800	13800	0
448	20241018	131000	10171660	13800	13800	13800	13800	0
449	20241018	130900	10171660	13800	13800	13800	13800	0
450	20241018	130800	10171660	13800	13800	13800	13800	0
451	20241018	130700	10171660	13800	13800	13800	13800	0
452	20241018	130600	10171660	13800	13800	13800	13800	0
453	20241018	130500	10171660	13800	13800	13800	13800	0
454	20241018	130400	10171660	13800	13800	13800	13800	0
455	20241018	130300	10171660	13800	13800	13800	13800	0
456	20241018	130200	10171660	13800	13800	13800	13800	0
457	20241018	130100	10171660	13800	13800	13800	13800	0
458	20241018	130000	10171660	13800	13800	13800	13800	0
459	20241018	125900	10171660	13800	13800	13800	13800	0
460	20241018	125800	10171660	13800	13800	13800	13800	0
461	20241018	125700	10171660	13800	13800	13800	13800	0
462	20241018	125600	10171660	13800	13800	13800	13800	0
463	20241018	125500	10171660	13800	13800	13800	13800	0
464	20241018	125400	10171660	13800	13800	13800	13800	245
465	20241018	125300	6790660	13800	13800	13800	13800	0
466	20241018	125200	6790660	13800	13800	13800	13800	0
467	20241018	125100	6790660	13800	13800	13800	13800	0
468	20241018	125000	6790660	13800	13800	13800	13800	0
469	20241018	124900	6790660	13800	13800	13800	13800	2
470	20241018	124800	6763060	13800	13800	13800	13800	0
471	20241018	124700	6763060	13800	13800	13800	13800	0
472	20241018	124600	6763060	13800	13800	13800	13800	0
473	20241018	124500	6763060	13800	13820	13820	13790	27
474	20241018	124400	6390480	13800	13800	13800	13800	0
475	20241018	124300	6390480	13800	13800	13800	13800	0
476	20241018	124200	6390480	13800	13800	13800	13800	0
477	20241018	124100	6390480	13800	13880	13880	13790	47
478	20241018	124000	5741640	13790	13790	13790	13790	0
479	20241018	123900	5741640	13790	13790	13790	13790	0
480	20241018	123800	5741640	13790	13790	13790	13790	0
481	20241018	123700	5741640	13790	13790	13790	13790	0
482	20241018	123600	5741640	13790	13790	13790	13790	0
483	20241018	123500	5741640	13790	13790	13790	13790	0
484	20241018	123400	5741640	13790	13790	13790	13790	0
485	20241018	123300	5741640	13790	13790	13790	13790	0
486	20241018	123200	5741640	13790	13790	13790	13790	0
487	20241018	123100	5741640	13790	13790	13790	13790	0
488	20241018	123000	5741640	13790	13790	13790	13790	0
489	20241018	122900	5741640	13790	13790	13790	13790	0
490	20241018	122800	5741640	13790	13790	13790	13790	0
491	20241018	122700	5741640	13790	13800	13800	13790	10
492	20241018	122600	5603730	13790	13790	13790	13790	0
493	20241018	122500	5603730	13790	13790	13790	13790	0
494	20241018	122400	5603730	13790	13790	13790	13790	0
495	20241018	122300	5603730	13790	13790	13790	13790	0
496	20241018	122200	5603730	13790	13790	13790	13790	0
497	20241018	122100	5603730	13790	13790	13790	13790	0
498	20241018	122000	5603730	13790	13790	13790	13790	0
499	20241018	121900	5603730	13790	13790	13790	13790	0
500	20241018	121800	5603730	13790	13790	13790	13790	0
501	20241018	121700	5603730	13790	13790	13790	13790	0
502	20241018	121600	5603730	13790	13790	13790	13790	0
503	20241018	121500	5603730	13790	13790	13790	13790	0
504	20241018	121400	5603730	13790	13790	13790	13790	0
505	20241018	121300	5603730	13790	13790	13790	13790	0
506	20241018	121200	5603730	13790	13790	13790	13790	0
507	20241018	121100	5603730	13790	13790	13790	13790	0
508	20241018	121000	5603730	13790	13790	13790	13790	0
509	20241018	120900	5603730	13790	13790	13790	13790	0
510	20241018	120800	5603730	13790	13790	13790	13790	0
511	20241018	120700	5603730	13790	13790	13790	13790	0
512	20241018	120600	5603730	13790	13790	13790	13790	0
513	20241018	120500	5603730	13790	13790	13790	13790	0
514	20241018	120400	5603730	13790	13790	13790	13790	0
515	20241018	120300	5603730	13790	13790	13790	13790	0
516	20241018	120200	5603730	13790	13790	13790	13790	0
517	20241018	120100	5603730	13790	13790	13790	13790	0
518	20241018	120000	5603730	13790	13790	13790	13790	0
519	20241018	115900	5603730	13790	13790	13790	13790	0
520	20241018	115800	5603730	13790	13790	13790	13790	0
521	20241018	115700	5603730	13790	13790	13790	13790	0
522	20241018	115600	5603730	13790	13790	13790	13790	0
523	20241018	115500	5603730	13790	13790	13790	13790	1
524	20241018	115400	5589940	13930	13930	13930	13930	15
525	20241018	115300	5380990	13930	13930	13930	13930	0
526	20241018	115200	5380990	13930	13930	13930	13930	0
527	20241018	115100	5380990	13930	13930	13930	13930	0
528	20241018	115000	5380990	13930	13930	13930	13930	0
529	20241018	114900	5380990	13930	13930	13930	13930	0
530	20241018	114800	5380990	13930	13930	13930	13930	0
531	20241018	114700	5380990	13930	13930	13930	13930	0
532	20241018	114600	5380990	13930	13930	13930	13930	0
533	20241018	114500	5380990	13930	13930	13930	13930	0
534	20241018	114400	5380990	13930	13930	13930	13930	0
535	20241018	114300	5380990	13930	13930	13930	13930	0
536	20241018	114200	5380990	13930	13930	13930	13930	0
537	20241018	114100	5380990	13930	13930	13930	13930	0
538	20241018	114000	5380990	13930	13930	13930	13930	0
539	20241018	113900	5380990	13930	13930	13930	13930	0
540	20241018	113800	5380990	13930	13930	13930	13930	2
541	20241018	113700	5353130	13920	13920	13920	13920	0
542	20241018	113600	5353130	13920	13920	13920	13920	0
543	20241018	113500	5353130	13920	13920	13920	13920	0
544	20241018	113400	5353130	13920	13920	13920	13920	0
545	20241018	113300	5353130	13920	13920	13920	13920	0
546	20241018	113200	5353130	13920	13920	13920	13920	0
547	20241018	113100	5353130	13920	13920	13920	13920	0
548	20241018	113000	5353130	13920	13920	13920	13920	0
549	20241018	112900	5353130	13920	13920	13920	13920	0
550	20241018	112800	5353130	13920	13920	13920	13920	0
551	20241018	112700	5353130	13920	13920	13920	13920	0
552	20241018	112600	5353130	13920	13920	13920	13920	0
553	20241018	112500	5353130	13920	13920	13920	13920	0
554	20241018	112400	5353130	13920	13920	13920	13920	0
555	20241018	112300	5353130	13920	13920	13920	13920	50
556	20241018	112200	4657130	13920	13920	13920	13920	0
557	20241018	112100	4657130	13920	13920	13920	13920	0
558	20241018	112000	4657130	13920	13920	13920	13920	0
559	20241018	111900	4657130	13920	13920	13920	13920	0
560	20241018	111800	4657130	13920	13920	13920	13920	0
561	20241018	111700	4657130	13920	13920	13920	13920	0
562	20241018	111600	4657130	13920	13920	13920	13920	1
563	20241018	111500	4643210	13760	13760	13760	13760	0
564	20241018	111400	4643210	13760	13760	13760	13760	0
565	20241018	111300	4643210	13760	13760	13760	13760	0
566	20241018	111200	4643210	13760	13760	13760	13760	0
567	20241018	111100	4643210	13760	13760	13760	13760	0
568	20241018	111000	4643210	13760	13760	13760	13760	0
569	20241018	110900	4643210	13760	13760	13760	13760	0
570	20241018	110800	4643210	13760	13760	13760	13760	0
571	20241018	110700	4643210	13760	13760	13760	13760	0
572	20241018	110600	4643210	13760	13760	13760	13760	0
573	20241018	110500	4643210	13760	13760	13760	13760	0
574	20241018	110400	4643210	13760	13760	13760	13760	0
575	20241018	110300	4643210	13760	13760	13760	13760	0
576	20241018	110200	4643210	13760	13760	13760	13760	0
577	20241018	110100	4643210	13760	13760	13760	13760	0
578	20241018	110000	4643210	13760	13760	13760	13760	0
579	20241018	105900	4643210	13760	13760	13760	13760	0
580	20241018	105800	4643210	13760	13760	13760	13760	0
581	20241018	105700	4643210	13760	13760	13760	13760	0
582	20241018	105600	4643210	13760	13760	13760	13760	0
583	20241018	105500	4643210	13760	13760	13760	13760	0
584	20241018	105400	4643210	13760	13760	13760	13760	0
585	20241018	105300	4643210	13760	13760	13760	13760	0
586	20241018	105200	4643210	13760	13760	13760	13760	0
587	20241018	105100	4643210	13760	13760	13760	13760	0
588	20241018	105000	4643210	13760	13760	13760	13760	0
589	20241018	104900	4643210	13760	13760	13760	13760	0
590	20241018	104800	4643210	13760	13760	13760	13760	0
591	20241018	104700	4643210	13760	13760	13760	13760	0
592	20241018	104600	4643210	13760	13760	13760	13760	0
593	20241018	104500	4643210	13760	13760	13760	13760	0
594	20241018	104400	4643210	13760	13760	13760	13760	0
595	20241018	104300	4643210	13760	13760	13760	13760	0
596	20241018	104200	4643210	13760	13760	13760	13760	0
597	20241018	104100	4643210	13760	13760	13760	13760	0
598	20241018	104000	4643210	13760	13760	13760	13760	0
599	20241018	103900	4643210	13760	13760	13760	13760	0
600	20241018	103800	4643210	13760	13760	13760	13760	0
601	20241018	103700	4643210	13760	13760	13760	13760	0
602	20241018	103600	4643210	13760	13760	13760	13760	0
603	20241018	103500	4643210	13760	13760	13760	13760	0
604	20241018	103400	4643210	13760	13760	13760	13760	0
605	20241018	103300	4643210	13760	13760	13760	13760	0
606	20241018	103200	4643210	13760	13760	13760	13760	0
607	20241018	103100	4643210	13760	13760	13760	13760	0
608	20241018	103000	4643210	13760	13760	13760	13760	0
609	20241018	102900	4643210	13760	13760	13760	13760	0
610	20241018	102800	4643210	13760	13760	13760	13760	1
611	20241018	102700	4629450	13760	13760	13760	13760	0
612	20241018	102600	4629450	13760	13760	13760	13760	0
613	20241018	102500	4629450	13760	13760	13760	13760	0
614	20241018	102400	4629450	13760	13760	13760	13760	0
615	20241018	102300	4629450	13760	13760	13760	13760	1
616	20241018	102200	4615690	13920	13920	13920	13920	0
617	20241018	102100	4615690	13920	13920	13920	13920	0
618	20241018	102000	4615690	13920	13920	13920	13920	0
619	20241018	101900	4615690	13920	13920	13920	13920	0
620	20241018	101800	4615690	13920	13920	13920	13920	0
621	20241018	101700	4615690	13920	13920	13920	13920	0
622	20241018	101600	4615690	13920	13920	13920	13920	0
623	20241018	101500	4615690	13920	13920	13920	13920	0
624	20241018	101400	4615690	13920	13920	13920	13920	0
625	20241018	101300	4615690	13920	13920	13920	13920	0
626	20241018	101200	4615690	13920	13920	13920	13920	0
627	20241018	101100	4615690	13920	13920	13920	13920	8
628	20241018	101000	4504330	13930	13930	13930	13930	0
629	20241018	100900	4504330	13930	13930	13930	13930	0
630	20241018	100800	4504330	13930	13930	13930	13930	0
631	20241018	100700	4504330	13930	13930	13930	13930	0
632	20241018	100600	4504330	13930	13930	13930	13930	0
633	20241018	100500	4504330	13930	13930	13930	13930	1
634	20241018	100400	4490400	13770	13810	13810	13760	147
635	20241018	100300	2466800	13940	13940	13940	13940	0
636	20241018	100200	2466800	13940	13940	13940	13940	0
637	20241018	100100	2466800	13940	13940	13940	13940	0
638	20241018	100000	2466800	13940	13940	13940	13940	0
639	20241018	095900	2466800	13940	13940	13940	13940	1
640	20241018	095800	2452860	13940	13940	13940	13940	0
641	20241018	095700	2452860	13940	13940	13940	13940	0
642	20241018	095600	2452860	13940	13940	13940	13940	0
643	20241018	095500	2452860	13940	13940	13940	13940	0
644	20241018	095400	2452860	13940	13940	13940	13940	0
645	20241018	095300	2452860	13940	13940	13940	13940	0
646	20241018	095200	2452860	13940	13940	13940	13940	0
647	20241018	095100	2452860	13940	13940	13940	13940	0
648	20241018	095000	2452860	13940	13940	13940	13940	0
649	20241018	094900	2452860	13940	13940	13940	13940	0
650	20241018	094800	2452860	13940	13940	13940	13940	0
651	20241018	094700	2452860	13940	13940	13940	13940	0
652	20241018	094600	2452860	13940	13940	13940	13940	0
653	20241018	094500	2452860	13940	13940	13940	13940	0
654	20241018	094400	2452860	13940	13940	13940	13940	0
655	20241018	094300	2452860	13940	13940	13940	13940	3
656	20241018	094200	2411040	13940	13940	13940	13940	2
657	20241018	094100	2383160	13930	13930	13930	13930	0
658	20241018	094000	2383160	13930	13930	13930	13930	0
659	20241018	093900	2383160	13930	13930	13930	13930	0
660	20241018	093800	2383160	13930	13930	13930	13930	0
661	20241018	093700	2383160	13930	13930	13930	13930	0
662	20241018	093600	2383160	13930	13930	13930	13930	0
663	20241018	093500	2383160	13930	13930	13930	13930	0
664	20241018	093400	2383160	13930	13930	13930	13930	0
665	20241018	093300	2383160	13930	13930	13930	13930	0
666	20241018	093200	2383160	13930	13930	13930	13930	7
667	20241018	093100	2285650	13930	13930	13930	13930	0
668	20241018	093000	2285650	13930	13930	13930	13930	0
669	20241018	092900	2285650	13930	13930	13930	13930	0
670	20241018	092800	2285650	13930	13930	13930	13930	0
671	20241018	092700	2285650	13930	13930	13930	13930	0
672	20241018	092600	2285650	13930	13930	13930	13930	0
673	20241018	092500	2285650	13930	13930	13930	13930	0
674	20241018	092400	2285650	13930	13930	13930	13930	0
675	20241018	092300	2285650	13930	13930	13930	13930	1
676	20241018	092200	2271720	14150	14150	14150	14150	0
677	20241018	092100	2271720	14150	14150	14150	14150	0
678	20241018	092000	2271720	14150	14150	14150	14150	0
679	20241018	091900	2271720	14150	14150	14150	14150	0
680	20241018	091800	2271720	14150	13870	14150	13870	28
681	20241018	091700	1879340	13740	13740	13740	13740	0
682	20241018	091600	1879340	13740	14020	14020	13740	84
683	20241018	091500	724180	14200	14200	14200	14200	0
684	20241018	091400	724180	14200	14200	14200	14200	0
685	20241018	091300	724180	14200	14200	14200	14200	0
686	20241018	091200	724180	14200	14200	14200	14200	0
687	20241018	091100	724180	14200	14200	14200	14200	0
688	20241018	091000	724180	14200	14200	14200	14200	0
689	20241018	090900	724180	14200	14200	14200	14200	0
690	20241018	090800	724180	14200	14200	14200	14200	0
691	20241018	090700	724180	14200	14200	14200	14200	0
692	20241018	090600	724180	14200	14200	14200	14200	0
693	20241018	090500	724180	14200	14190	14200	14190	50
694	20241018	090400	14210	14210	14210	14210	14210	0
695	20241018	090300	14210	14210	14210	14210	14210	0
696	20241018	090200	14210	14210	14210	14210	14210	1
697	20241018	090100	0	13880	13880	13880	13880	0
698	20241018	090000	0	13880	13880	13880	13880	0