KissMeData/317870/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	211600	192986770	18800	18800	18800	18800	249
3	20241018	211500	192986770	18800	18800	18800	18800	0
4	20241018	211400	192986770	18800	18800	18800	18800	0
5	20241018	211300	192986770	18800	18800	18800	18800	0
6	20241018	211200	192986770	18800	18800	18800	18800	0
7	20241018	211100	192986770	18800	18800	18800	18800	0
8	20241018	211000	192986770	18800	18800	18800	18800	0
9	20241018	210900	192986770	18800	18800	18800	18800	0
10	20241018	210800	192986770	18800	18800	18800	18800	0
11	20241018	210700	192986770	18800	18800	18800	18800	0
12	20241018	210600	192986770	18800	18800	18800	18800	0
13	20241018	210500	192986770	18800	18800	18800	18800	0
14	20241018	210400	192986770	18800	18800	18800	18800	0
15	20241018	210300	192986770	18800	18800	18800	18800	0
16	20241018	210200	192986770	18800	18800	18800	18800	0
17	20241018	210100	192986770	18800	18800	18800	18800	0
18	20241018	210000	192986770	18800	18800	18800	18800	0
19	20241018	205900	192986770	18800	18800	18800	18800	0
20	20241018	205800	192986770	18800	18800	18800	18800	0
21	20241018	205700	192986770	18800	18800	18800	18800	0
22	20241018	205600	192986770	18800	18800	18800	18800	0
23	20241018	205500	192986770	18800	18800	18800	18800	0
24	20241018	205400	192986770	18800	18800	18800	18800	0
25	20241018	205300	192986770	18800	18800	18800	18800	0
26	20241018	205200	192986770	18800	18800	18800	18800	0
27	20241018	205100	192986770	18800	18800	18800	18800	0
28	20241018	205000	192986770	18800	18800	18800	18800	0
29	20241018	204900	192986770	18800	18800	18800	18800	0
30	20241018	204800	192986770	18800	18800	18800	18800	0
31	20241018	204700	192986770	18800	18800	18800	18800	0
32	20241018	204600	192986770	18800	18800	18800	18800	249
33	20241018	204500	192986770	18800	18800	18800	18800	0
34	20241018	204400	192986770	18800	18800	18800	18800	0
35	20241018	204300	192986770	18800	18800	18800	18800	0
36	20241018	204200	192986770	18800	18800	18800	18800	0
37	20241018	204100	192986770	18800	18800	18800	18800	0
38	20241018	204000	192986770	18800	18800	18800	18800	0
39	20241018	203900	192986770	18800	18800	18800	18800	0
40	20241018	203800	192986770	18800	18800	18800	18800	0
41	20241018	203700	192986770	18800	18800	18800	18800	0
42	20241018	203600	192986770	18800	18800	18800	18800	0
43	20241018	203500	192986770	18800	18800	18800	18800	0
44	20241018	203400	192986770	18800	18800	18800	18800	0
45	20241018	203300	192986770	18800	18800	18800	18800	0
46	20241018	203200	192986770	18800	18800	18800	18800	0
47	20241018	203100	192986770	18800	18800	18800	18800	0
48	20241018	203000	192986770	18800	18800	18800	18800	0
49	20241018	202900	192986770	18800	18800	18800	18800	0
50	20241018	202800	192986770	18800	18800	18800	18800	0
51	20241018	202700	192986770	18800	18800	18800	18800	0
52	20241018	202600	192986770	18800	18800	18800	18800	0
53	20241018	202500	192986770	18800	18800	18800	18800	0
54	20241018	202400	192986770	18800	18800	18800	18800	0
55	20241018	202300	192986770	18800	18800	18800	18800	0
56	20241018	202200	192986770	18800	18800	18800	18800	0
57	20241018	202100	192986770	18800	18800	18800	18800	0
58	20241018	202000	192986770	18800	18800	18800	18800	0
59	20241018	201900	192986770	18800	18800	18800	18800	0
60	20241018	201800	192986770	18800	18800	18800	18800	0
61	20241018	201700	192986770	18800	18800	18800	18800	0
62	20241018	201600	192986770	18800	18800	18800	18800	249
63	20241018	201500	192986770	18800	18800	18800	18800	0
64	20241018	201400	192986770	18800	18800	18800	18800	0
65	20241018	201300	192986770	18800	18800	18800	18800	0
66	20241018	201200	192986770	18800	18800	18800	18800	0
67	20241018	201100	192986770	18800	18800	18800	18800	0
68	20241018	201000	192986770	18800	18800	18800	18800	0
69	20241018	200900	192986770	18800	18800	18800	18800	0
70	20241018	200800	192986770	18800	18800	18800	18800	0
71	20241018	200700	192986770	18800	18800	18800	18800	0
72	20241018	200600	192986770	18800	18800	18800	18800	0
73	20241018	200500	192986770	18800	18800	18800	18800	0
74	20241018	200400	192986770	18800	18800	18800	18800	0
75	20241018	200300	192986770	18800	18800	18800	18800	0
76	20241018	200200	192986770	18800	18800	18800	18800	0
77	20241018	200100	192986770	18800	18800	18800	18800	0
78	20241018	200000	192986770	18800	18800	18800	18800	0
79	20241018	195900	192986770	18800	18800	18800	18800	0
80	20241018	195800	192986770	18800	18800	18800	18800	0
81	20241018	195700	192986770	18800	18800	18800	18800	0
82	20241018	195600	192986770	18800	18800	18800	18800	0
83	20241018	195500	192986770	18800	18800	18800	18800	0
84	20241018	195400	192986770	18800	18800	18800	18800	0
85	20241018	195300	192986770	18800	18800	18800	18800	0
86	20241018	195200	192986770	18800	18800	18800	18800	0
87	20241018	195100	192986770	18800	18800	18800	18800	0
88	20241018	195000	192986770	18800	18800	18800	18800	0
89	20241018	194900	192986770	18800	18800	18800	18800	0
90	20241018	194800	192986770	18800	18800	18800	18800	0
91	20241018	194700	192986770	18800	18800	18800	18800	0
92	20241018	194600	192986770	18800	18800	18800	18800	249
93	20241018	194500	192986770	18800	18800	18800	18800	0
94	20241018	194400	192986770	18800	18800	18800	18800	0
95	20241018	194300	192986770	18800	18800	18800	18800	0
96	20241018	194200	192986770	18800	18800	18800	18800	0
97	20241018	194100	192986770	18800	18800	18800	18800	0
98	20241018	194000	192986770	18800	18800	18800	18800	0
99	20241018	193900	192986770	18800	18800	18800	18800	0
100	20241018	193800	192986770	18800	18800	18800	18800	0
101	20241018	193700	192986770	18800	18800	18800	18800	0
102	20241018	193600	192986770	18800	18800	18800	18800	0
103	20241018	193500	192986770	18800	18800	18800	18800	0
104	20241018	193400	192986770	18800	18800	18800	18800	0
105	20241018	193300	192986770	18800	18800	18800	18800	0
106	20241018	193200	192986770	18800	18800	18800	18800	0
107	20241018	193100	192986770	18800	18800	18800	18800	0
108	20241018	193000	192986770	18800	18800	18800	18800	0
109	20241018	192900	192986770	18800	18800	18800	18800	0
110	20241018	192800	192986770	18800	18800	18800	18800	0
111	20241018	192700	192986770	18800	18800	18800	18800	0
112	20241018	192600	192986770	18800	18800	18800	18800	0
113	20241018	192500	192986770	18800	18800	18800	18800	0
114	20241018	192400	192986770	18800	18800	18800	18800	0
115	20241018	192300	192986770	18800	18800	18800	18800	0
116	20241018	192200	192986770	18800	18800	18800	18800	0
117	20241018	192100	192986770	18800	18800	18800	18800	0
118	20241018	192000	192986770	18800	18800	18800	18800	0
119	20241018	191900	192986770	18800	18800	18800	18800	0
120	20241018	191800	192986770	18800	18800	18800	18800	0
121	20241018	191700	192986770	18800	18800	18800	18800	0
122	20241018	191600	192986770	18800	18800	18800	18800	249
123	20241018	191500	192986770	18800	18800	18800	18800	0
124	20241018	191400	192986770	18800	18800	18800	18800	0
125	20241018	191300	192986770	18800	18800	18800	18800	0
126	20241018	191200	192986770	18800	18800	18800	18800	0
127	20241018	191100	192986770	18800	18800	18800	18800	0
128	20241018	191000	192986770	18800	18800	18800	18800	0
129	20241018	190900	192986770	18800	18800	18800	18800	0
130	20241018	190800	192986770	18800	18800	18800	18800	0
131	20241018	190700	192986770	18800	18800	18800	18800	0
132	20241018	190600	192986770	18800	18800	18800	18800	0
133	20241018	190500	192986770	18800	18800	18800	18800	0
134	20241018	190400	192986770	18800	18800	18800	18800	0
135	20241018	190300	192986770	18800	18800	18800	18800	0
136	20241018	190200	192986770	18800	18800	18800	18800	0
137	20241018	190100	192986770	18800	18800	18800	18800	0
138	20241018	190000	192986770	18800	18800	18800	18800	0
139	20241018	185900	192986770	18800	18800	18800	18800	0
140	20241018	185800	192986770	18800	18800	18800	18800	0
141	20241018	185700	192986770	18800	18800	18800	18800	0
142	20241018	185600	192986770	18800	18800	18800	18800	0
143	20241018	185500	192986770	18800	18800	18800	18800	0
144	20241018	185400	192986770	18800	18800	18800	18800	0
145	20241018	185300	192986770	18800	18800	18800	18800	0
146	20241018	185200	192986770	18800	18800	18800	18800	0
147	20241018	185100	192986770	18800	18800	18800	18800	0
148	20241018	185000	192986770	18800	18800	18800	18800	0
149	20241018	184900	192986770	18800	18800	18800	18800	0
150	20241018	184800	192986770	18800	18800	18800	18800	0
151	20241018	184700	192986770	18800	18800	18800	18800	0
152	20241018	184600	192986770	18800	18800	18800	18800	249
153	20241018	184500	192986770	18800	18800	18800	18800	0
154	20241018	184400	192986770	18800	18800	18800	18800	0
155	20241018	184300	192986770	18800	18800	18800	18800	0
156	20241018	184200	192986770	18800	18800	18800	18800	0
157	20241018	184100	192986770	18800	18800	18800	18800	0
158	20241018	184000	192986770	18800	18800	18800	18800	0
159	20241018	183900	192986770	18800	18800	18800	18800	0
160	20241018	183800	192986770	18800	18800	18800	18800	0
161	20241018	183700	192986770	18800	18800	18800	18800	0
162	20241018	183600	192986770	18800	18800	18800	18800	0
163	20241018	183500	192986770	18800	18800	18800	18800	0
164	20241018	183400	192986770	18800	18800	18800	18800	0
165	20241018	183300	192986770	18800	18800	18800	18800	0
166	20241018	183200	192986770	18800	18800	18800	18800	0
167	20241018	183100	192986770	18800	18800	18800	18800	0
168	20241018	183000	192986770	18800	18800	18800	18800	0
169	20241018	182900	192986770	18800	18800	18800	18800	0
170	20241018	182800	192986770	18800	18800	18800	18800	0
171	20241018	182700	192986770	18800	18800	18800	18800	0
172	20241018	182600	192986770	18800	18800	18800	18800	0
173	20241018	182500	192986770	18800	18800	18800	18800	0
174	20241018	182400	192986770	18800	18800	18800	18800	0
175	20241018	182300	192986770	18800	18800	18800	18800	0
176	20241018	182200	192986770	18800	18800	18800	18800	0
177	20241018	182100	192986770	18800	18800	18800	18800	0
178	20241018	182000	192986770	18800	18800	18800	18800	0
179	20241018	181900	192986770	18800	18800	18800	18800	0
180	20241018	181800	192986770	18800	18800	18800	18800	0
181	20241018	181700	192986770	18800	18800	18800	18800	0
182	20241018	181600	192986770	18800	18800	18800	18800	249
183	20241018	181500	192986770	18800	18800	18800	18800	0
184	20241018	181400	192986770	18800	18800	18800	18800	0
185	20241018	181300	192986770	18800	18800	18800	18800	0
186	20241018	181200	192986770	18800	18800	18800	18800	0
187	20241018	181100	192986770	18800	18800	18800	18800	0
188	20241018	181000	192986770	18800	18800	18800	18800	0
189	20241018	180900	192986770	18800	18800	18800	18800	0
190	20241018	180800	192986770	18800	18800	18800	18800	0
191	20241018	180700	192986770	18800	18800	18800	18800	0
192	20241018	180600	192986770	18800	18800	18800	18800	0
193	20241018	180500	192986770	18800	18800	18800	18800	0
194	20241018	180400	192986770	18800	18800	18800	18800	0
195	20241018	180300	192986770	18800	18800	18800	18800	0
196	20241018	180200	192986770	18800	18800	18800	18800	0
197	20241018	180100	192986770	18800	18800	18800	18800	0
198	20241018	180000	192986770	18800	18800	18800	18800	0
199	20241018	175900	192986770	18800	18800	18800	18800	0
200	20241018	175800	192986770	18800	18800	18800	18800	0
201	20241018	175700	192986770	18800	18800	18800	18800	0
202	20241018	175600	192986770	18800	18800	18800	18800	0
203	20241018	175500	192986770	18800	18800	18800	18800	0
204	20241018	175400	192986770	18800	18800	18800	18800	0
205	20241018	175300	192986770	18800	18800	18800	18800	0
206	20241018	175200	192986770	18800	18800	18800	18800	0
207	20241018	175100	192986770	18800	18800	18800	18800	0
208	20241018	175000	192986770	18800	18800	18800	18800	0
209	20241018	174900	192986770	18800	18800	18800	18800	0
210	20241018	174800	192986770	18800	18800	18800	18800	0
211	20241018	174700	192986770	18800	18800	18800	18800	0
212	20241018	174600	192986770	18800	18800	18800	18800	249
213	20241018	174500	192986770	18800	18800	18800	18800	0
214	20241018	174400	192986770	18800	18800	18800	18800	0
215	20241018	174300	192986770	18800	18800	18800	18800	0
216	20241018	174200	192986770	18800	18800	18800	18800	0
217	20241018	174100	192986770	18800	18800	18800	18800	0
218	20241018	174000	192986770	18800	18800	18800	18800	0
219	20241018	173900	192986770	18800	18800	18800	18800	0
220	20241018	173800	192986770	18800	18800	18800	18800	0
221	20241018	173700	192986770	18800	18800	18800	18800	0
222	20241018	173600	192986770	18800	18800	18800	18800	0
223	20241018	173500	192986770	18800	18800	18800	18800	0
224	20241018	173400	192986770	18800	18800	18800	18800	0
225	20241018	173300	192986770	18800	18800	18800	18800	0
226	20241018	173200	192986770	18800	18800	18800	18800	0
227	20241018	173100	192986770	18800	18800	18800	18800	0
228	20241018	173000	192986770	18800	18800	18800	18800	0
229	20241018	172900	192986770	18800	18800	18800	18800	0
230	20241018	172800	192986770	18800	18800	18800	18800	0
231	20241018	172700	192986770	18800	18800	18800	18800	0
232	20241018	172600	192986770	18800	18800	18800	18800	0
233	20241018	172500	192986770	18800	18800	18800	18800	0
234	20241018	172400	192986770	18800	18800	18800	18800	0
235	20241018	172300	192986770	18800	18800	18800	18800	0
236	20241018	172200	192986770	18800	18800	18800	18800	0
237	20241018	172100	192986770	18800	18800	18800	18800	0
238	20241018	172000	192986770	18800	18800	18800	18800	0
239	20241018	171900	192986770	18800	18800	18800	18800	0
240	20241018	171800	192986770	18800	18800	18800	18800	0
241	20241018	171700	192986770	18800	18800	18800	18800	0
242	20241018	171600	192986770	18800	18800	18800	18800	249
243	20241018	171500	192986770	18800	18800	18800	18800	0
244	20241018	171400	192986770	18800	18800	18800	18800	0
245	20241018	171300	192986770	18800	18800	18800	18800	0
246	20241018	171200	192986770	18800	18800	18800	18800	0
247	20241018	171100	192986770	18800	18800	18800	18800	0
248	20241018	171000	192986770	18800	18800	18800	18800	0
249	20241018	170900	192986770	18800	18800	18800	18800	0
250	20241018	170800	192986770	18800	18800	18800	18800	0
251	20241018	170700	192986770	18800	18800	18800	18800	0
252	20241018	170600	192986770	18800	18800	18800	18800	0
253	20241018	170500	192986770	18800	18800	18800	18800	0
254	20241018	170400	192986770	18800	18800	18800	18800	0
255	20241018	170300	192986770	18800	18800	18800	18800	0
256	20241018	170200	192986770	18800	18800	18800	18800	0
257	20241018	170100	192986770	18800	18800	18800	18800	0
258	20241018	170000	192986770	18800	18800	18800	18800	0
259	20241018	165900	192986770	18800	18800	18800	18800	0
260	20241018	165800	192986770	18800	18800	18800	18800	0
261	20241018	165700	192986770	18800	18800	18800	18800	0
262	20241018	165600	192986770	18800	18800	18800	18800	0
263	20241018	165500	192986770	18800	18800	18800	18800	0
264	20241018	165400	192986770	18800	18800	18800	18800	0
265	20241018	165300	192986770	18800	18800	18800	18800	0
266	20241018	165200	192986770	18800	18800	18800	18800	0
267	20241018	165100	192986770	18800	18800	18800	18800	0
268	20241018	165000	192986770	18800	18800	18800	18800	0
269	20241018	164900	192986770	18800	18800	18800	18800	0
270	20241018	164800	192986770	18800	18800	18800	18800	0
271	20241018	164700	192986770	18800	18800	18800	18800	0
272	20241018	164600	192986770	18800	18800	18800	18800	249
273	20241018	164500	192986770	18800	18800	18800	18800	0
274	20241018	164400	192986770	18800	18800	18800	18800	0
275	20241018	164300	192986770	18800	18800	18800	18800	0
276	20241018	164200	192986770	18800	18800	18800	18800	0
277	20241018	164100	192986770	18800	18800	18800	18800	0
278	20241018	164000	192986770	18800	18800	18800	18800	0
279	20241018	163900	192986770	18800	18800	18800	18800	0
280	20241018	163800	192986770	18800	18800	18800	18800	0
281	20241018	163700	192986770	18800	18800	18800	18800	0
282	20241018	163600	192986770	18800	18800	18800	18800	0
283	20241018	163500	192986770	18800	18800	18800	18800	0
284	20241018	163400	192986770	18800	18800	18800	18800	0
285	20241018	163300	192986770	18800	18800	18800	18800	0
286	20241018	163200	192986770	18800	18800	18800	18800	0
287	20241018	163100	192986770	18800	18800	18800	18800	0
288	20241018	163000	192986770	18800	18800	18800	18800	0
289	20241018	162900	192986770	18800	18800	18800	18800	0
290	20241018	162800	192986770	18800	18800	18800	18800	0
291	20241018	162700	192986770	18800	18800	18800	18800	0
292	20241018	162600	192986770	18800	18800	18800	18800	0
293	20241018	162500	192986770	18800	18800	18800	18800	0
294	20241018	162400	192986770	18800	18800	18800	18800	0
295	20241018	162300	192986770	18800	18800	18800	18800	0
296	20241018	162200	192986770	18800	18800	18800	18800	0
297	20241018	162100	192986770	18800	18800	18800	18800	0
298	20241018	162000	192986770	18800	18800	18800	18800	0
299	20241018	161900	192986770	18800	18800	18800	18800	0
300	20241018	161800	192986770	18800	18800	18800	18800	0
301	20241018	161700	192986770	18800	18800	18800	18800	0
302	20241018	161600	192986770	18800	18800	18800	18800	249
303	20241018	161500	192986770	18800	18800	18800	18800	0
304	20241018	161400	192986770	18800	18800	18800	18800	0
305	20241018	161300	192986770	18800	18800	18800	18800	0
306	20241018	161200	192986770	18800	18800	18800	18800	0
307	20241018	161100	192986770	18800	18800	18800	18800	0
308	20241018	161000	192986770	18800	18800	18800	18800	0
309	20241018	160900	192986770	18800	18800	18800	18800	0
310	20241018	160800	192986770	18800	18800	18800	18800	0
311	20241018	160700	192986770	18800	18800	18800	18800	0
312	20241018	160600	192986770	18800	18800	18800	18800	0
313	20241018	160500	192986770	18800	18800	18800	18800	0
314	20241018	160400	192986770	18800	18800	18800	18800	0
315	20241018	160300	192986770	18800	18800	18800	18800	0
316	20241018	160200	192986770	18800	18800	18800	18800	0
317	20241018	160100	192986770	18800	18800	18800	18800	0
318	20241018	160000	192986770	18800	18800	18800	18800	0
319	20241018	155900	192986770	18800	18800	18800	18800	0
320	20241018	155800	192986770	18800	18800	18800	18800	0
321	20241018	155700	192986770	18800	18800	18800	18800	0
322	20241018	155600	192986770	18800	18800	18800	18800	0
323	20241018	155500	192986770	18800	18800	18800	18800	0
324	20241018	155400	192986770	18800	18800	18800	18800	0
325	20241018	155300	192986770	18800	18800	18800	18800	0
326	20241018	155200	192986770	18800	18800	18800	18800	0
327	20241018	155100	192986770	18800	18800	18800	18800	0
328	20241018	155000	192986770	18800	18800	18800	18800	0
329	20241018	154900	192986770	18800	18800	18800	18800	0
330	20241018	154800	192986770	18800	18800	18800	18800	0
331	20241018	154700	192986770	18800	18800	18800	18800	0
332	20241018	154600	192986770	18800	18800	18800	18800	249
333	20241018	154500	192986770	18800	18800	18800	18800	0
334	20241018	154400	192986770	18800	18800	18800	18800	0
335	20241018	154300	192986770	18800	18800	18800	18800	0
336	20241018	154200	192986770	18800	18800	18800	18800	0
337	20241018	154100	192986770	18800	18800	18800	18800	0
338	20241018	154000	192986770	18800	18800	18800	18800	0
339	20241018	153900	192986770	18800	18800	18800	18800	0
340	20241018	153800	192986770	18800	18800	18800	18800	0
341	20241018	153700	192986770	18800	18800	18800	18800	0
342	20241018	153600	192986770	18800	18800	18800	18800	0
343	20241018	153500	192986770	18800	18800	18800	18800	0
344	20241018	153400	192986770	18800	18800	18800	18800	0
345	20241018	153300	192986770	18800	18800	18800	18800	0
346	20241018	153200	192986770	18800	18800	18800	18800	0
347	20241018	153100	192986770	18800	18800	18800	18800	0
348	20241018	153000	192986770	18800	18800	18800	18800	249
349	20241018	152900	188305570	18800	18800	18800	18800	0
350	20241018	152800	188305570	18800	18800	18800	18800	0
351	20241018	152700	188305570	18800	18800	18800	18800	0
352	20241018	152600	188305570	18800	18800	18800	18800	0
353	20241018	152500	188305570	18800	18800	18800	18800	0
354	20241018	152400	188305570	18800	18800	18800	18800	0
355	20241018	152300	188305570	18800	18800	18800	18800	0
356	20241018	152200	188305570	18800	18800	18800	18800	0
357	20241018	152100	188305570	18800	18800	18800	18800	0
358	20241018	152000	188305570	18800	18800	18800	18800	0
359	20241018	151900	188305570	18800	18800	18800	18800	38
360	20241018	151800	187591170	18760	18760	18760	18760	0
361	20241018	151700	187591170	18760	18760	18760	18760	0
362	20241018	151600	187591170	18760	18760	18760	18760	0
363	20241018	151500	187591170	18760	18760	18760	18760	0
364	20241018	151400	187591170	18760	18760	18760	18760	6
365	20241018	151300	187478610	18760	18760	18760	18760	0
366	20241018	151200	187478610	18760	18800	18800	18760	194
367	20241018	151100	183837330	18790	18790	18790	18790	0
368	20241018	151000	183837330	18790	18790	18790	18790	0
369	20241018	150900	183837330	18790	18790	18790	18790	0
370	20241018	150800	183837330	18790	18790	18790	18790	0
371	20241018	150700	183837330	18790	18790	18790	18790	0
372	20241018	150600	183837330	18790	18790	18790	18790	0
373	20241018	150500	183837330	18790	18790	18790	18790	85
374	20241018	150400	182240180	18850	18850	18850	18850	0
375	20241018	150300	182240180	18850	18850	18850	18850	0
376	20241018	150200	182240180	18850	18850	18850	18850	0
377	20241018	150100	182240180	18850	18850	18850	18850	0
378	20241018	150000	182240180	18850	18850	18850	18850	1
379	20241018	145900	182221330	18850	18850	18850	18850	0
380	20241018	145800	182221330	18850	18850	18850	18850	0
381	20241018	145700	182221330	18850	18850	18850	18850	0
382	20241018	145600	182221330	18850	18850	18850	18850	0
383	20241018	145500	182221330	18850	18850	18850	18850	101
384	20241018	145400	180317480	18840	18840	18840	18840	0
385	20241018	145300	180317480	18840	18840	18840	18840	0
386	20241018	145200	180317480	18840	18840	18840	18840	0
387	20241018	145100	180317480	18840	18840	18840	18840	0
388	20241018	145000	180317480	18840	18840	18840	18840	0
389	20241018	144900	180317480	18840	18800	18840	18800	164
390	20241018	144800	177228240	18790	18760	18790	18760	53
391	20241018	144700	176232430	18790	18790	18790	18790	0
392	20241018	144600	176232430	18790	18790	18790	18790	0
393	20241018	144500	176232430	18790	18790	18790	18790	0
394	20241018	144400	176232430	18790	18790	18790	18790	0
395	20241018	144300	176232430	18790	18790	18790	18790	0
396	20241018	144200	176232430	18790	18790	18790	18790	15
397	20241018	144100	175950580	18790	18790	18790	18790	0
398	20241018	144000	175950580	18790	18790	18790	18790	0
399	20241018	143900	175950580	18790	18790	18790	18790	0
400	20241018	143800	175950580	18790	18790	18790	18790	0
401	20241018	143700	175950580	18790	18790	18790	18790	0
402	20241018	143600	175950580	18790	18790	18790	18790	0
403	20241018	143500	175950580	18790	18790	18790	18790	0
404	20241018	143400	175950580	18790	18790	18790	18790	0
405	20241018	143300	175950580	18790	18790	18790	18790	0
406	20241018	143200	175950580	18790	18790	18790	18790	0
407	20241018	143100	175950580	18790	18790	18790	18790	0
408	20241018	143000	175950580	18790	18790	18790	18790	0
409	20241018	142900	175950580	18790	18790	18790	18790	0
410	20241018	142800	175950580	18790	18790	18790	18790	42
411	20241018	142700	175161400	18800	18800	18800	18800	0
412	20241018	142600	175161400	18800	18800	18800	18800	0
413	20241018	142500	175161400	18800	18800	18800	18800	0
414	20241018	142400	175161400	18800	18800	18800	18800	0
415	20241018	142300	175161400	18800	18800	18800	18800	11
416	20241018	142200	174954600	18840	18840	18840	18840	0
417	20241018	142100	174954600	18840	18840	18840	18840	0
418	20241018	142000	174954600	18840	18790	18840	18790	29
419	20241018	141900	174408980	18790	18790	18790	18790	0
420	20241018	141800	174408980	18790	18790	18790	18790	0
421	20241018	141700	174408980	18790	18790	18790	18790	0
422	20241018	141600	174408980	18790	18790	18790	18790	0
423	20241018	141500	174408980	18790	18790	18790	18790	0
424	20241018	141400	174408980	18790	18790	18790	18790	0
425	20241018	141300	174408980	18790	18790	18790	18790	0
426	20241018	141200	174408980	18790	18790	18790	18790	80
427	20241018	141100	172905780	18790	18790	18790	18790	0
428	20241018	141000	172905780	18790	18790	18790	18790	0
429	20241018	140900	172905780	18790	18790	18790	18790	50
430	20241018	140800	171966280	18750	18750	18750	18750	0
431	20241018	140700	171966280	18750	18750	18750	18750	0
432	20241018	140600	171966280	18750	18750	18750	18750	0
433	20241018	140500	171966280	18750	18750	18750	18750	0
434	20241018	140400	171966280	18750	18750	18750	18750	0
435	20241018	140300	171966280	18750	18750	18750	18750	0
436	20241018	140200	171966280	18750	18750	18750	18750	0
437	20241018	140100	171966280	18750	18750	18750	18750	0
438	20241018	140000	171966280	18750	18750	18750	18750	1
439	20241018	135900	171947530	18750	18750	18750	18750	0
440	20241018	135800	171947530	18750	18750	18750	18750	0
441	20241018	135700	171947530	18750	18750	18750	18750	0
442	20241018	135600	171947530	18750	18750	18750	18750	0
443	20241018	135500	171947530	18750	18750	18750	18750	0
444	20241018	135400	171947530	18750	18750	18750	18750	0
445	20241018	135300	171947530	18750	18750	18750	18750	0
446	20241018	135200	171947530	18750	18750	18750	18750	0
447	20241018	135100	171947530	18750	18750	18750	18750	0
448	20241018	135000	171947530	18750	18750	18750	18750	0
449	20241018	134900	171947530	18750	18750	18750	18750	0
450	20241018	134800	171947530	18750	18750	18750	18750	0
451	20241018	134700	171947530	18750	18750	18750	18750	0
452	20241018	134600	171947530	18750	18750	18750	18750	0
453	20241018	134500	171947530	18750	18750	18750	18750	0
454	20241018	134400	171947530	18750	18750	18750	18750	0
455	20241018	134300	171947530	18750	18750	18750	18750	0
456	20241018	134200	171947530	18750	18750	18750	18750	0
457	20241018	134100	171947530	18750	18750	18750	18750	0
458	20241018	134000	171947530	18750	18750	18750	18750	0
459	20241018	133900	171947530	18750	18750	18750	18750	0
460	20241018	133800	171947530	18750	18750	18750	18750	0
461	20241018	133700	171947530	18750	18750	18750	18750	0
462	20241018	133600	171947530	18750	18750	18750	18750	0
463	20241018	133500	171947530	18750	18750	18750	18750	0
464	20241018	133400	171947530	18750	18750	18750	18750	132
465	20241018	133300	169472530	18750	18750	18750	18750	0
466	20241018	133200	169472530	18750	18750	18750	18750	0
467	20241018	133100	169472530	18750	18750	18750	18750	0
468	20241018	133000	169472530	18750	18750	18750	18750	0
469	20241018	132900	169472530	18750	18750	18750	18750	0
470	20241018	132800	169472530	18750	18750	18750	18750	0
471	20241018	132700	169472530	18750	18750	18750	18750	0
472	20241018	132600	169472530	18750	18750	18750	18750	0
473	20241018	132500	169472530	18750	18750	18750	18750	0
474	20241018	132400	169472530	18750	18640	18750	18640	678
475	20241018	132300	156783790	18640	18640	18640	18640	10
476	20241018	132200	156597390	18530	18530	18530	18530	0
477	20241018	132100	156597390	18530	18530	18530	18530	0
478	20241018	132000	156597390	18530	18560	18560	18530	200
479	20241018	131900	152889510	18600	18760	18760	18600	1034
480	20241018	131800	133516480	18790	18790	18790	18790	71
481	20241018	131700	132182390	18770	18770	18770	18770	20
482	20241018	131600	131806990	18770	18770	18770	18770	0
483	20241018	131500	131806990	18770	18770	18770	18770	0
484	20241018	131400	131806990	18770	18770	18770	18770	0
485	20241018	131300	131806990	18770	18770	18770	18770	0
486	20241018	131200	131806990	18770	18770	18770	18770	0
487	20241018	131100	131806990	18770	18770	18770	18770	0
488	20241018	131000	131806990	18770	18770	18770	18770	0
489	20241018	130900	131806990	18770	18770	18770	18770	0
490	20241018	130800	131806990	18770	18770	18770	18770	0
491	20241018	130700	131806990	18770	18770	18770	18770	0
492	20241018	130600	131806990	18770	18770	18770	18770	0
493	20241018	130500	131806990	18770	18770	18770	18770	0
494	20241018	130400	131806990	18770	18770	18770	18770	0
495	20241018	130300	131806990	18770	18770	18770	18770	0
496	20241018	130200	131806990	18770	18770	18770	18770	0
497	20241018	130100	131806990	18770	18770	18770	18770	0
498	20241018	130000	131806990	18770	18770	18770	18770	0
499	20241018	125900	131806990	18770	18830	18830	18770	155
500	20241018	125800	128895850	18830	18830	18830	18830	0
501	20241018	125700	128895850	18830	18830	18830	18830	0
502	20241018	125600	128895850	18830	18830	18830	18830	0
503	20241018	125500	128895850	18830	18830	18830	18830	0
504	20241018	125400	128895850	18830	18830	18830	18830	0
505	20241018	125300	128895850	18830	18830	18830	18830	0
506	20241018	125200	128895850	18830	18830	18830	18830	0
507	20241018	125100	128895850	18830	18830	18830	18830	0
508	20241018	125000	128895850	18830	18830	18830	18830	0
509	20241018	124900	128895850	18830	18830	18830	18830	0
510	20241018	124800	128895850	18830	18830	18830	18830	0
511	20241018	124700	128895850	18830	18830	18830	18830	0
512	20241018	124600	128895850	18830	18830	18830	18830	0
513	20241018	124500	128895850	18830	18830	18830	18830	0
514	20241018	124400	128895850	18830	18830	18830	18830	0
515	20241018	124300	128895850	18830	18830	18830	18830	20
516	20241018	124200	128519250	18840	18840	18840	18840	0
517	20241018	124100	128519250	18840	18840	18840	18840	0
518	20241018	124000	128519250	18840	18840	18840	18840	0
519	20241018	123900	128519250	18840	18840	18840	18840	0
520	20241018	123800	128519250	18840	18840	18840	18840	0
521	20241018	123700	128519250	18840	18840	18840	18840	0
522	20241018	123600	128519250	18840	18840	18840	18840	0
523	20241018	123500	128519250	18840	18840	18840	18840	0
524	20241018	123400	128519250	18840	18840	18840	18840	0
525	20241018	123300	128519250	18840	18840	18840	18840	0
526	20241018	123200	128519250	18840	18840	18840	18840	0
527	20241018	123100	128519250	18840	18840	18840	18840	0
528	20241018	123000	128519250	18840	18840	18840	18840	0
529	20241018	122900	128519250	18840	18840	18840	18840	0
530	20241018	122800	128519250	18840	18840	18840	18840	0
531	20241018	122700	128519250	18840	18840	18840	18840	0
532	20241018	122600	128519250	18840	18840	18840	18840	0
533	20241018	122500	128519250	18840	18840	18840	18840	0
534	20241018	122400	128519250	18840	18840	18840	18840	0
535	20241018	122300	128519250	18840	18840	18840	18840	0
536	20241018	122200	128519250	18840	18840	18840	18840	0
537	20241018	122100	128519250	18840	18840	18840	18840	0
538	20241018	122000	128519250	18840	18840	18840	18840	0
539	20241018	121900	128519250	18840	18840	18840	18840	0
540	20241018	121800	128519250	18840	18840	18840	18840	0
541	20241018	121700	128519250	18840	18840	18840	18840	0
542	20241018	121600	128519250	18840	18840	18840	18840	0
543	20241018	121500	128519250	18840	18840	18840	18840	0
544	20241018	121400	128519250	18840	18840	18840	18840	0
545	20241018	121300	128519250	18840	18840	18840	18840	0
546	20241018	121200	128519250	18840	18840	18840	18840	0
547	20241018	121100	128519250	18840	18840	18840	18840	0
548	20241018	121000	128519250	18840	18840	18840	18840	0
549	20241018	120900	128519250	18840	18840	18840	18840	0
550	20241018	120800	128519250	18840	18840	18840	18840	0
551	20241018	120700	128519250	18840	18840	18840	18840	0
552	20241018	120600	128519250	18840	18840	18840	18840	0
553	20241018	120500	128519250	18840	18840	18840	18840	0
554	20241018	120400	128519250	18840	18840	18840	18840	0
555	20241018	120300	128519250	18840	18840	18840	18840	0
556	20241018	120200	128519250	18840	18840	18840	18840	0
557	20241018	120100	128519250	18840	18840	18840	18840	36
558	20241018	120000	127841010	18840	18840	18840	18840	0
559	20241018	115900	127841010	18840	18840	18840	18840	17
560	20241018	115800	127520730	18770	18770	18770	18770	0
561	20241018	115700	127520730	18770	18770	18770	18770	0
562	20241018	115600	127520730	18770	18770	18770	18770	0
563	20241018	115500	127520730	18770	18770	18770	18770	0
564	20241018	115400	127520730	18770	18770	18770	18770	0
565	20241018	115300	127520730	18770	18770	18770	18770	0
566	20241018	115200	127520730	18770	18770	18770	18770	0
567	20241018	115100	127520730	18770	18770	18770	18770	0
568	20241018	115000	127520730	18770	18770	18770	18770	0
569	20241018	114900	127520730	18770	18770	18770	18770	0
570	20241018	114800	127520730	18770	18770	18770	18770	0
571	20241018	114700	127520730	18770	18790	18790	18770	130
572	20241018	114600	125079110	18840	18840	18840	18840	0
573	20241018	114500	125079110	18840	18840	18840	18840	1
574	20241018	114400	125060270	18750	18750	18750	18750	0
575	20241018	114300	125060270	18750	18750	18750	18750	0
576	20241018	114200	125060270	18750	18750	18750	18750	0
577	20241018	114100	125060270	18750	18750	18750	18750	0
578	20241018	114000	125060270	18750	18750	18750	18750	0
579	20241018	113900	125060270	18750	18750	18750	18750	0
580	20241018	113800	125060270	18750	18750	18750	18750	0
581	20241018	113700	125060270	18750	18750	18750	18750	0
582	20241018	113600	125060270	18750	18750	18750	18750	0
583	20241018	113500	125060270	18750	18750	18750	18750	0
584	20241018	113400	125060270	18750	18750	18750	18750	0
585	20241018	113300	125060270	18750	18750	18750	18750	0
586	20241018	113200	125060270	18750	18750	18750	18750	0
587	20241018	113100	125060270	18750	18750	18750	18750	0
588	20241018	113000	125060270	18750	18750	18750	18750	0
589	20241018	112900	125060270	18750	18750	18750	18750	0
590	20241018	112800	125060270	18750	18750	18750	18750	0
591	20241018	112700	125060270	18750	18750	18750	18750	0
592	20241018	112600	125060270	18750	18750	18750	18750	0
593	20241018	112500	125060270	18750	18750	18750	18750	0
594	20241018	112400	125060270	18750	18750	18750	18750	0
595	20241018	112300	125060270	18750	18800	18800	18750	400
596	20241018	112200	117553160	18800	18800	18800	18800	0
597	20241018	112100	117553160	18800	18800	18800	18800	0
598	20241018	112000	117553160	18800	18800	18800	18800	0
599	20241018	111900	117553160	18800	18800	18800	18800	0
600	20241018	111800	117553160	18800	18800	18800	18800	0
601	20241018	111700	117553160	18800	18800	18800	18800	0
602	20241018	111600	117553160	18800	18800	18800	18800	0
603	20241018	111500	117553160	18800	18800	18800	18800	0
604	20241018	111400	117553160	18800	18800	18800	18800	0
605	20241018	111300	117553160	18800	18800	18800	18800	0
606	20241018	111200	117553160	18800	18800	18800	18800	0
607	20241018	111100	117553160	18800	18800	18800	18800	0
608	20241018	111000	117553160	18800	18800	18800	18800	0
609	20241018	110900	117553160	18800	18800	18800	18800	0
610	20241018	110800	117553160	18800	18800	18800	18800	0
611	20241018	110700	117553160	18800	18800	18800	18800	0
612	20241018	110600	117553160	18800	18800	18800	18800	0
613	20241018	110500	117553160	18800	18800	18800	18800	0
614	20241018	110400	117553160	18800	18800	18800	18800	0
615	20241018	110300	117553160	18800	18800	18800	18800	0
616	20241018	110200	117553160	18800	18800	18800	18800	0
617	20241018	110100	117553160	18800	18800	18800	18800	0
618	20241018	110000	117553160	18800	18800	18800	18800	0
619	20241018	105900	117553160	18800	18800	18800	18800	0
620	20241018	105800	117553160	18800	18800	18800	18800	0
621	20241018	105700	117553160	18800	18800	18800	18800	0
622	20241018	105600	117553160	18800	18800	18800	18800	0
623	20241018	105500	117553160	18800	18800	18800	18800	0
624	20241018	105400	117553160	18800	18800	18800	18800	0
625	20241018	105300	117553160	18800	18820	18820	18800	400
626	20241018	105200	110030400	18830	18830	18830	18830	31
627	20241018	105100	109446670	18840	18840	18840	18840	0
628	20241018	105000	109446670	18840	18840	18840	18840	0
629	20241018	104900	109446670	18840	18840	18840	18840	0
630	20241018	104800	109446670	18840	18840	18840	18840	1
631	20241018	104700	109427830	18820	18820	18820	18820	0
632	20241018	104600	109427830	18820	18820	18820	18820	0
633	20241018	104500	109427830	18820	18820	18820	18820	0
634	20241018	104400	109427830	18820	18820	18820	18820	0
635	20241018	104300	109427830	18820	18820	18820	18820	992
636	20241018	104200	90758390	18850	18950	18950	18850	31
637	20241018	104100	90173040	19000	19000	19000	19000	0
638	20241018	104000	90173040	19000	19000	19000	19000	0
639	20241018	103900	90173040	19000	19000	19000	19000	0
640	20241018	103800	90173040	19000	19000	19000	19000	0
641	20241018	103700	90173040	19000	19000	19000	19000	0
642	20241018	103600	90173040	19000	19000	19000	19000	0
643	20241018	103500	90173040	19000	19000	19000	19000	0
644	20241018	103400	90173040	19000	19000	19000	19000	0
645	20241018	103300	90173040	19000	19000	19000	19000	0
646	20241018	103200	90173040	19000	19000	19000	19000	0
647	20241018	103100	90173040	19000	19000	19000	19000	0
648	20241018	103000	90173040	19000	19000	19000	19000	0
649	20241018	102900	90173040	19000	18930	19000	18930	68
650	20241018	102800	88883410	19000	19000	19000	19000	0
651	20241018	102700	88883410	19000	19000	19000	19000	0
652	20241018	102600	88883410	19000	19000	19000	19000	0
653	20241018	102500	88883410	19000	19000	19000	19000	0
654	20241018	102400	88883410	19000	19000	19000	19000	0
655	20241018	102300	88883410	19000	19000	19000	19000	0
656	20241018	102200	88883410	19000	19000	19000	19000	0
657	20241018	102100	88883410	19000	19000	19000	19000	0
658	20241018	102000	88883410	19000	19000	19000	19000	20
659	20241018	101900	88503410	19130	19130	19130	19130	0
660	20241018	101800	88503410	19130	19130	19130	19130	0
661	20241018	101700	88503410	19130	19130	19130	19130	0
662	20241018	101600	88503410	19130	19130	19130	19130	0
663	20241018	101500	88503410	19130	19130	19130	19130	0
664	20241018	101400	88503410	19130	19130	19130	19130	0
665	20241018	101300	88503410	19130	19130	19130	19130	0
666	20241018	101200	88503410	19130	19130	19130	19130	0
667	20241018	101100	88503410	19130	19130	19130	19130	0
668	20241018	101000	88503410	19130	18870	19130	18870	103
669	20241018	100900	86539030	18830	18830	18830	18830	0
670	20241018	100800	86539030	18830	18830	18830	18830	0
671	20241018	100700	86539030	18830	18830	18830	18830	0
672	20241018	100600	86539030	18830	18830	18830	18830	0
673	20241018	100500	86539030	18830	18830	18830	18830	0
674	20241018	100400	86539030	18830	18830	18830	18830	0
675	20241018	100300	86539030	18830	18830	18830	18830	0
676	20241018	100200	86539030	18830	18830	18830	18830	0
677	20241018	100100	86539030	18830	18830	18830	18830	0
678	20241018	100000	86539030	18830	18830	18830	18830	0
679	20241018	095900	86539030	18830	18830	18830	18830	0
680	20241018	095800	86539030	18830	18830	18830	18830	0
681	20241018	095700	86539030	18830	18830	18830	18830	0
682	20241018	095600	86539030	18830	18830	18830	18830	0
683	20241018	095500	86539030	18830	18830	18830	18830	0
684	20241018	095400	86539030	18830	18830	18830	18830	0
685	20241018	095300	86539030	18830	18830	18830	18830	0
686	20241018	095200	86539030	18830	18830	18830	18830	0
687	20241018	095100	86539030	18830	18830	18830	18830	0
688	20241018	095000	86539030	18830	18830	18830	18830	0
689	20241018	094900	86539030	18830	18870	18870	18830	17
690	20241018	094800	86218720	18970	18970	18970	18970	2
691	20241018	094700	86180780	19070	19070	19070	19070	5
692	20241018	094600	86085430	19150	19150	19150	19150	5
693	20241018	094500	85989680	19200	18940	19200	18940	58
694	20241018	094400	84890500	18940	18940	18940	18940	1
695	20241018	094300	84871560	18840	18840	18840	18840	5
696	20241018	094200	84777360	18840	18840	18840	18840	31
697	20241018	094100	84193320	18840	18680	18840	18680	561
698	20241018	094000	73688040	18650	18650	18650	18650	0
699	20241018	093900	73688040	18650	18720	18720	18500	1800
700	20241018	093800	40268960	18700	18700	18700	18700	0
701	20241018	093700	40268960	18700	18780	18780	18700	209
702	20241018	093600	36350410	18760	18950	18950	18760	205
703	20241018	093500	32491240	18910	18910	18910	18910	0
704	20241018	093400	32491240	18910	18910	18910	18910	0
705	20241018	093300	32491240	18910	18920	18920	18910	228
706	20241018	093200	28179010	18920	18920	18920	18920	0
707	20241018	093100	28179010	18920	18980	18980	18920	12
708	20241018	093000	27951810	18980	18980	18980	18980	0
709	20241018	092900	27951810	18980	18980	18980	18980	0
710	20241018	092800	27951810	18980	18980	18980	18980	0
711	20241018	092700	27951810	18980	18980	18980	18980	0
712	20241018	092600	27951810	18980	19000	19000	18980	3
713	20241018	092500	27894840	19000	19000	19000	19000	0
714	20241018	092400	27894840	19000	19000	19000	19000	0
715	20241018	092300	27894840	19000	19000	19000	19000	0
716	20241018	092200	27894840	19000	19000	19000	19000	0
717	20241018	092100	27894840	19000	19000	19000	19000	0
718	20241018	092000	27894840	19000	19000	19000	19000	0
719	20241018	091900	27894840	19000	19000	19000	19000	0
720	20241018	091800	27894840	19000	19000	19000	19000	100
721	20241018	091700	25994840	19000	19070	19100	19000	450
722	20241018	091600	17423850	19150	19150	19150	19150	5
723	20241018	091500	17328100	19100	19100	19100	19100	26
724	20241018	091400	16831500	19080	19080	19080	19080	0
725	20241018	091300	16831500	19080	19080	19080	19080	0
726	20241018	091200	16831500	19080	19080	19080	19080	200
727	20241018	091100	13015500	19080	19080	19080	19080	0
728	20241018	091000	13015500	19080	19080	19080	19080	0
729	20241018	090900	13015500	19080	19100	19100	19080	3
730	20241018	090800	12958230	19110	19150	19150	19110	26
731	20241018	090700	12460610	19110	19130	19130	19050	65
732	20241018	090600	11220060	19140	19230	19230	19140	553
733	20241018	090500	609460	19600	19600	19600	19600	0
734	20241018	090400	609460	19600	19600	19600	19600	0
735	20241018	090300	609460	19600	19600	19600	19600	0
736	20241018	090200	609460	19600	19600	19600	19600	20
737	20241018	090100	217460	19760	19760	19760	19760	0
738	20241018	090000	217460	19760	19770	19770	19760	11