KissMeData/138580/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	202400	26501760	15870	15870	15870	15870	12
3	20241024	202300	26501760	15870	15870	15870	15870	0
4	20241024	202200	26501760	15870	15870	15870	15870	0
5	20241024	202100	26501760	15870	15870	15870	15870	0
6	20241024	202000	26501760	15870	15870	15870	15870	0
7	20241024	201900	26501760	15870	15870	15870	15870	0
8	20241024	201800	26501760	15870	15870	15870	15870	0
9	20241024	201700	26501760	15870	15870	15870	15870	0
10	20241024	201600	26501760	15870	15870	15870	15870	0
11	20241024	201500	26501760	15870	15870	15870	15870	0
12	20241024	201400	26501760	15870	15870	15870	15870	0
13	20241024	201300	26501760	15870	15870	15870	15870	0
14	20241024	201200	26501760	15870	15870	15870	15870	0
15	20241024	201100	26501760	15870	15870	15870	15870	0
16	20241024	201000	26501760	15870	15870	15870	15870	0
17	20241024	200900	26501760	15870	15870	15870	15870	0
18	20241024	200800	26501760	15870	15870	15870	15870	0
19	20241024	200700	26501760	15870	15870	15870	15870	0
20	20241024	200600	26501760	15870	15870	15870	15870	0
21	20241024	200500	26501760	15870	15870	15870	15870	0
22	20241024	200400	26501760	15870	15870	15870	15870	0
23	20241024	200300	26501760	15870	15870	15870	15870	0
24	20241024	200200	26501760	15870	15870	15870	15870	0
25	20241024	200100	26501760	15870	15870	15870	15870	0
26	20241024	200000	26501760	15870	15870	15870	15870	0
27	20241024	195900	26501760	15870	15870	15870	15870	0
28	20241024	195800	26501760	15870	15870	15870	15870	0
29	20241024	195700	26501760	15870	15870	15870	15870	0
30	20241024	195600	26501760	15870	15870	15870	15870	0
31	20241024	195500	26501760	15870	15870	15870	15870	0
32	20241024	195400	26501760	15870	15870	15870	15870	12
33	20241024	195300	26501760	15870	15870	15870	15870	0
34	20241024	195200	26501760	15870	15870	15870	15870	0
35	20241024	195100	26501760	15870	15870	15870	15870	0
36	20241024	195000	26501760	15870	15870	15870	15870	0
37	20241024	194900	26501760	15870	15870	15870	15870	0
38	20241024	194800	26501760	15870	15870	15870	15870	0
39	20241024	194700	26501760	15870	15870	15870	15870	0
40	20241024	194600	26501760	15870	15870	15870	15870	0
41	20241024	194500	26501760	15870	15870	15870	15870	0
42	20241024	194400	26501760	15870	15870	15870	15870	0
43	20241024	194300	26501760	15870	15870	15870	15870	0
44	20241024	194200	26501760	15870	15870	15870	15870	0
45	20241024	194100	26501760	15870	15870	15870	15870	0
46	20241024	194000	26501760	15870	15870	15870	15870	0
47	20241024	193900	26501760	15870	15870	15870	15870	0
48	20241024	193800	26501760	15870	15870	15870	15870	0
49	20241024	193700	26501760	15870	15870	15870	15870	0
50	20241024	193600	26501760	15870	15870	15870	15870	0
51	20241024	193500	26501760	15870	15870	15870	15870	0
52	20241024	193400	26501760	15870	15870	15870	15870	0
53	20241024	193300	26501760	15870	15870	15870	15870	0
54	20241024	193200	26501760	15870	15870	15870	15870	0
55	20241024	193100	26501760	15870	15870	15870	15870	0
56	20241024	193000	26501760	15870	15870	15870	15870	0
57	20241024	192900	26501760	15870	15870	15870	15870	0
58	20241024	192800	26501760	15870	15870	15870	15870	0
59	20241024	192700	26501760	15870	15870	15870	15870	0
60	20241024	192600	26501760	15870	15870	15870	15870	0
61	20241024	192500	26501760	15870	15870	15870	15870	0
62	20241024	192400	26501760	15870	15870	15870	15870	12
63	20241024	192300	26501760	15870	15870	15870	15870	0
64	20241024	192200	26501760	15870	15870	15870	15870	0
65	20241024	192100	26501760	15870	15870	15870	15870	0
66	20241024	192000	26501760	15870	15870	15870	15870	0
67	20241024	191900	26501760	15870	15870	15870	15870	0
68	20241024	191800	26501760	15870	15870	15870	15870	0
69	20241024	191700	26501760	15870	15870	15870	15870	0
70	20241024	191600	26501760	15870	15870	15870	15870	0
71	20241024	191500	26501760	15870	15870	15870	15870	0
72	20241024	191400	26501760	15870	15870	15870	15870	0
73	20241024	191300	26501760	15870	15870	15870	15870	0
74	20241024	191200	26501760	15870	15870	15870	15870	0
75	20241024	191100	26501760	15870	15870	15870	15870	0
76	20241024	191000	26501760	15870	15870	15870	15870	0
77	20241024	190900	26501760	15870	15870	15870	15870	0
78	20241024	190800	26501760	15870	15870	15870	15870	0
79	20241024	190700	26501760	15870	15870	15870	15870	0
80	20241024	190600	26501760	15870	15870	15870	15870	0
81	20241024	190500	26501760	15870	15870	15870	15870	0
82	20241024	190400	26501760	15870	15870	15870	15870	0
83	20241024	190300	26501760	15870	15870	15870	15870	0
84	20241024	190200	26501760	15870	15870	15870	15870	0
85	20241024	190100	26501760	15870	15870	15870	15870	0
86	20241024	190000	26501760	15870	15870	15870	15870	0
87	20241024	185900	26501760	15870	15870	15870	15870	0
88	20241024	185800	26501760	15870	15870	15870	15870	0
89	20241024	185700	26501760	15870	15870	15870	15870	0
90	20241024	185600	26501760	15870	15870	15870	15870	0
91	20241024	185500	26501760	15870	15870	15870	15870	0
92	20241024	185400	26501760	15870	15870	15870	15870	12
93	20241024	185300	26501760	15870	15870	15870	15870	0
94	20241024	185200	26501760	15870	15870	15870	15870	0
95	20241024	185100	26501760	15870	15870	15870	15870	0
96	20241024	185000	26501760	15870	15870	15870	15870	0
97	20241024	184900	26501760	15870	15870	15870	15870	0
98	20241024	184800	26501760	15870	15870	15870	15870	0
99	20241024	184700	26501760	15870	15870	15870	15870	0
100	20241024	184600	26501760	15870	15870	15870	15870	0
101	20241024	184500	26501760	15870	15870	15870	15870	0
102	20241024	184400	26501760	15870	15870	15870	15870	0
103	20241024	184300	26501760	15870	15870	15870	15870	0
104	20241024	184200	26501760	15870	15870	15870	15870	0
105	20241024	184100	26501760	15870	15870	15870	15870	0
106	20241024	184000	26501760	15870	15870	15870	15870	0
107	20241024	183900	26501760	15870	15870	15870	15870	0
108	20241024	183800	26501760	15870	15870	15870	15870	0
109	20241024	183700	26501760	15870	15870	15870	15870	0
110	20241024	183600	26501760	15870	15870	15870	15870	0
111	20241024	183500	26501760	15870	15870	15870	15870	0
112	20241024	183400	26501760	15870	15870	15870	15870	0
113	20241024	183300	26501760	15870	15870	15870	15870	0
114	20241024	183200	26501760	15870	15870	15870	15870	0
115	20241024	183100	26501760	15870	15870	15870	15870	0
116	20241024	183000	26501760	15870	15870	15870	15870	0
117	20241024	182900	26501760	15870	15870	15870	15870	0
118	20241024	182800	26501760	15870	15870	15870	15870	0
119	20241024	182700	26501760	15870	15870	15870	15870	0
120	20241024	182600	26501760	15870	15870	15870	15870	0
121	20241024	182500	26501760	15870	15870	15870	15870	0
122	20241024	182400	26501760	15870	15870	15870	15870	12
123	20241024	182300	26501760	15870	15870	15870	15870	0
124	20241024	182200	26501760	15870	15870	15870	15870	0
125	20241024	182100	26501760	15870	15870	15870	15870	0
126	20241024	182000	26501760	15870	15870	15870	15870	0
127	20241024	181900	26501760	15870	15870	15870	15870	0
128	20241024	181800	26501760	15870	15870	15870	15870	0
129	20241024	181700	26501760	15870	15870	15870	15870	0
130	20241024	181600	26501760	15870	15870	15870	15870	0
131	20241024	181500	26501760	15870	15870	15870	15870	0
132	20241024	181400	26501760	15870	15870	15870	15870	0
133	20241024	181300	26501760	15870	15870	15870	15870	0
134	20241024	181200	26501760	15870	15870	15870	15870	0
135	20241024	181100	26501760	15870	15870	15870	15870	0
136	20241024	181000	26501760	15870	15870	15870	15870	0
137	20241024	180900	26501760	15870	15870	15870	15870	0
138	20241024	180800	26501760	15870	15870	15870	15870	0
139	20241024	180700	26501760	15870	15870	15870	15870	0
140	20241024	180600	26501760	15870	15870	15870	15870	0
141	20241024	180500	26501760	15870	15870	15870	15870	0
142	20241024	180400	26501760	15870	15870	15870	15870	0
143	20241024	180300	26501760	15870	15870	15870	15870	0
144	20241024	180200	26501760	15870	15870	15870	15870	0
145	20241024	180100	26501760	15870	15870	15870	15870	0
146	20241024	180000	26501760	15870	15870	15870	15870	0
147	20241024	175900	26501760	15870	15870	15870	15870	0
148	20241024	175800	26501760	15870	15870	15870	15870	0
149	20241024	175700	26501760	15870	15870	15870	15870	0
150	20241024	175600	26501760	15870	15870	15870	15870	0
151	20241024	175500	26501760	15870	15870	15870	15870	0
152	20241024	175400	26501760	15870	15870	15870	15870	12
153	20241024	175300	26501760	15870	15870	15870	15870	0
154	20241024	175200	26501760	15870	15870	15870	15870	0
155	20241024	175100	26501760	15870	15870	15870	15870	0
156	20241024	175000	26501760	15870	15870	15870	15870	0
157	20241024	174900	26501760	15870	15870	15870	15870	0
158	20241024	174800	26501760	15870	15870	15870	15870	0
159	20241024	174700	26501760	15870	15870	15870	15870	0
160	20241024	174600	26501760	15870	15870	15870	15870	0
161	20241024	174500	26501760	15870	15870	15870	15870	0
162	20241024	174400	26501760	15870	15870	15870	15870	0
163	20241024	174300	26501760	15870	15870	15870	15870	0
164	20241024	174200	26501760	15870	15870	15870	15870	0
165	20241024	174100	26501760	15870	15870	15870	15870	0
166	20241024	174000	26501760	15870	15870	15870	15870	0
167	20241024	173900	26501760	15870	15870	15870	15870	0
168	20241024	173800	26501760	15870	15870	15870	15870	0
169	20241024	173700	26501760	15870	15870	15870	15870	0
170	20241024	173600	26501760	15870	15870	15870	15870	0
171	20241024	173500	26501760	15870	15870	15870	15870	0
172	20241024	173400	26501760	15870	15870	15870	15870	0
173	20241024	173300	26501760	15870	15870	15870	15870	0
174	20241024	173200	26501760	15870	15870	15870	15870	0
175	20241024	173100	26501760	15870	15870	15870	15870	0
176	20241024	173000	26501760	15870	15870	15870	15870	0
177	20241024	172900	26501760	15870	15870	15870	15870	0
178	20241024	172800	26501760	15870	15870	15870	15870	0
179	20241024	172700	26501760	15870	15870	15870	15870	0
180	20241024	172600	26501760	15870	15870	15870	15870	0
181	20241024	172500	26501760	15870	15870	15870	15870	0
182	20241024	172400	26501760	15870	15870	15870	15870	12
183	20241024	172300	26501760	15870	15870	15870	15870	0
184	20241024	172200	26501760	15870	15870	15870	15870	0
185	20241024	172100	26501760	15870	15870	15870	15870	0
186	20241024	172000	26501760	15870	15870	15870	15870	0
187	20241024	171900	26501760	15870	15870	15870	15870	0
188	20241024	171800	26501760	15870	15870	15870	15870	0
189	20241024	171700	26501760	15870	15870	15870	15870	0
190	20241024	171600	26501760	15870	15870	15870	15870	0
191	20241024	171500	26501760	15870	15870	15870	15870	0
192	20241024	171400	26501760	15870	15870	15870	15870	0
193	20241024	171300	26501760	15870	15870	15870	15870	0
194	20241024	171200	26501760	15870	15870	15870	15870	0
195	20241024	171100	26501760	15870	15870	15870	15870	0
196	20241024	171000	26501760	15870	15870	15870	15870	0
197	20241024	170900	26501760	15870	15870	15870	15870	0
198	20241024	170800	26501760	15870	15870	15870	15870	0
199	20241024	170700	26501760	15870	15870	15870	15870	0
200	20241024	170600	26501760	15870	15870	15870	15870	0
201	20241024	170500	26501760	15870	15870	15870	15870	0
202	20241024	170400	26501760	15870	15870	15870	15870	0
203	20241024	170300	26501760	15870	15870	15870	15870	0
204	20241024	170200	26501760	15870	15870	15870	15870	0
205	20241024	170100	26501760	15870	15870	15870	15870	0
206	20241024	170000	26501760	15870	15870	15870	15870	0
207	20241024	165900	26501760	15870	15870	15870	15870	0
208	20241024	165800	26501760	15870	15870	15870	15870	0
209	20241024	165700	26501760	15870	15870	15870	15870	0
210	20241024	165600	26501760	15870	15870	15870	15870	0
211	20241024	165500	26501760	15870	15870	15870	15870	0
212	20241024	165400	26501760	15870	15870	15870	15870	12
213	20241024	165300	26501760	15870	15870	15870	15870	0
214	20241024	165200	26501760	15870	15870	15870	15870	0
215	20241024	165100	26501760	15870	15870	15870	15870	0
216	20241024	165000	26501760	15870	15870	15870	15870	0
217	20241024	164900	26501760	15870	15870	15870	15870	0
218	20241024	164800	26501760	15870	15870	15870	15870	0
219	20241024	164700	26501760	15870	15870	15870	15870	0
220	20241024	164600	26501760	15870	15870	15870	15870	0
221	20241024	164500	26501760	15870	15870	15870	15870	0
222	20241024	164400	26501760	15870	15870	15870	15870	0
223	20241024	164300	26501760	15870	15870	15870	15870	0
224	20241024	164200	26501760	15870	15870	15870	15870	0
225	20241024	164100	26501760	15870	15870	15870	15870	0
226	20241024	164000	26501760	15870	15870	15870	15870	0
227	20241024	163900	26501760	15870	15870	15870	15870	0
228	20241024	163800	26501760	15870	15870	15870	15870	0
229	20241024	163700	26501760	15870	15870	15870	15870	0
230	20241024	163600	26501760	15870	15870	15870	15870	0
231	20241024	163500	26501760	15870	15870	15870	15870	0
232	20241024	163400	26501760	15870	15870	15870	15870	0
233	20241024	163300	26501760	15870	15870	15870	15870	0
234	20241024	163200	26501760	15870	15870	15870	15870	0
235	20241024	163100	26501760	15870	15870	15870	15870	0
236	20241024	163000	26501760	15870	15870	15870	15870	0
237	20241024	162900	26501760	15870	15870	15870	15870	0
238	20241024	162800	26501760	15870	15870	15870	15870	0
239	20241024	162700	26501760	15870	15870	15870	15870	0
240	20241024	162600	26501760	15870	15870	15870	15870	0
241	20241024	162500	26501760	15870	15870	15870	15870	0
242	20241024	162400	26501760	15870	15870	15870	15870	12
243	20241024	162300	26501760	15870	15870	15870	15870	0
244	20241024	162200	26501760	15870	15870	15870	15870	0
245	20241024	162100	26501760	15870	15870	15870	15870	0
246	20241024	162000	26501760	15870	15870	15870	15870	0
247	20241024	161900	26501760	15870	15870	15870	15870	0
248	20241024	161800	26501760	15870	15870	15870	15870	0
249	20241024	161700	26501760	15870	15870	15870	15870	0
250	20241024	161600	26501760	15870	15870	15870	15870	0
251	20241024	161500	26501760	15870	15870	15870	15870	0
252	20241024	161400	26501760	15870	15870	15870	15870	0
253	20241024	161300	26501760	15870	15870	15870	15870	0
254	20241024	161200	26501760	15870	15870	15870	15870	0
255	20241024	161100	26501760	15870	15870	15870	15870	0
256	20241024	161000	26501760	15870	15870	15870	15870	0
257	20241024	160900	26501760	15870	15870	15870	15870	0
258	20241024	160800	26501760	15870	15870	15870	15870	0
259	20241024	160700	26501760	15870	15870	15870	15870	0
260	20241024	160600	26501760	15870	15870	15870	15870	0
261	20241024	160500	26501760	15870	15870	15870	15870	0
262	20241024	160400	26501760	15870	15870	15870	15870	0
263	20241024	160300	26501760	15870	15870	15870	15870	0
264	20241024	160200	26501760	15870	15870	15870	15870	0
265	20241024	160100	26501760	15870	15870	15870	15870	0
266	20241024	160000	26501760	15870	15870	15870	15870	0
267	20241024	155900	26501760	15870	15870	15870	15870	0
268	20241024	155800	26501760	15870	15870	15870	15870	0
269	20241024	155700	26501760	15870	15870	15870	15870	0
270	20241024	155600	26501760	15870	15870	15870	15870	0
271	20241024	155500	26501760	15870	15870	15870	15870	0
272	20241024	155400	26501760	15870	15870	15870	15870	12
273	20241024	155300	26501760	15870	15870	15870	15870	0
274	20241024	155200	26501760	15870	15870	15870	15870	0
275	20241024	155100	26501760	15870	15870	15870	15870	0
276	20241024	155000	26501760	15870	15870	15870	15870	0
277	20241024	154900	26501760	15870	15870	15870	15870	0
278	20241024	154800	26501760	15870	15870	15870	15870	0
279	20241024	154700	26501760	15870	15870	15870	15870	0
280	20241024	154600	26501760	15870	15870	15870	15870	0
281	20241024	154500	26501760	15870	15870	15870	15870	0
282	20241024	154400	26501760	15870	15870	15870	15870	0
283	20241024	154300	26501760	15870	15870	15870	15870	0
284	20241024	154200	26501760	15870	15870	15870	15870	0
285	20241024	154100	26501760	15870	15870	15870	15870	0
286	20241024	154000	26501760	15870	15870	15870	15870	0
287	20241024	153900	26501760	15870	15870	15870	15870	0
288	20241024	153800	26501760	15870	15870	15870	15870	0
289	20241024	153700	26501760	15870	15870	15870	15870	0
290	20241024	153600	26501760	15870	15870	15870	15870	0
291	20241024	153500	26501760	15870	15870	15870	15870	0
292	20241024	153400	26501760	15870	15870	15870	15870	0
293	20241024	153300	26501760	15870	15870	15870	15870	0
294	20241024	153200	26501760	15870	15870	15870	15870	0
295	20241024	153100	26501760	15870	15870	15870	15870	0
296	20241024	153000	26501760	15870	15870	15870	15870	0
297	20241024	152900	26501760	15870	15870	15870	15870	0
298	20241024	152800	26501760	15870	15870	15870	15870	0
299	20241024	152700	26501760	15870	15870	15870	15870	0
300	20241024	152600	26501760	15870	15870	15870	15870	0
301	20241024	152500	26501760	15870	15870	15870	15870	0
302	20241024	152400	26501760	15870	15870	15870	15870	0
303	20241024	152300	26501760	15870	15870	15870	15870	0
304	20241024	152200	26501760	15870	15870	15870	15870	0
305	20241024	152100	26501760	15870	15870	15870	15870	0
306	20241024	152000	26501760	15870	15870	15870	15870	0
307	20241024	151900	26501760	15870	15870	15870	15870	0
308	20241024	151800	26501760	15870	15870	15870	15870	0
309	20241024	151700	26501760	15870	15870	15870	15870	0
310	20241024	151600	26501760	15870	15870	15870	15870	0
311	20241024	151500	26501760	15870	15870	15870	15870	0
312	20241024	151400	26501760	15870	15870	15870	15870	0
313	20241024	151300	26501760	15870	15870	15870	15870	0
314	20241024	151200	26501760	15870	15870	15870	15870	0
315	20241024	151100	26501760	15870	15870	15870	15870	0
316	20241024	151000	26501760	15870	15870	15870	15870	0
317	20241024	150900	26501760	15870	15870	15870	15870	12
318	20241024	150800	26311320	15870	15870	15870	15870	0
319	20241024	150700	26311320	15870	15870	15870	15870	0
320	20241024	150600	26311320	15870	15870	15870	15870	0
321	20241024	150500	26311320	15870	15870	15870	15870	0
322	20241024	150400	26311320	15870	15870	15870	15870	0
323	20241024	150300	26311320	15870	15870	15870	15870	0
324	20241024	150200	26311320	15870	15870	15870	15870	0
325	20241024	150100	26311320	15870	15870	15870	15870	0
326	20241024	150000	26311320	15870	15870	15870	15870	0
327	20241024	145900	26311320	15870	15870	15870	15870	0
328	20241024	145800	26311320	15870	15870	15870	15870	0
329	20241024	145700	26311320	15870	15870	15870	15870	0
330	20241024	145600	26311320	15870	15870	15870	15870	0
331	20241024	145500	26311320	15870	15870	15870	15870	0
332	20241024	145400	26311320	15870	15870	15870	15870	0
333	20241024	145300	26311320	15870	15870	15870	15870	0
334	20241024	145200	26311320	15870	15870	15870	15870	0
335	20241024	145100	26311320	15870	15870	15870	15870	0
336	20241024	145000	26311320	15870	15870	15870	15870	0
337	20241024	144900	26311320	15870	15870	15870	15870	0
338	20241024	144800	26311320	15870	15870	15870	15870	1
339	20241024	144700	26295450	15870	15870	15870	15870	0
340	20241024	144600	26295450	15870	15870	15870	15870	0
341	20241024	144500	26295450	15870	15870	15870	15870	0
342	20241024	144400	26295450	15870	15870	15870	15870	2
343	20241024	144300	26263710	15860	15860	15860	15860	0
344	20241024	144200	26263710	15860	15860	15860	15860	0
345	20241024	144100	26263710	15860	15860	15860	15860	0
346	20241024	144000	26263710	15860	15860	15860	15860	0
347	20241024	143900	26263710	15860	15860	15860	15860	0
348	20241024	143800	26263710	15860	15860	15860	15860	0
349	20241024	143700	26263710	15860	15860	15860	15860	0
350	20241024	143600	26263710	15860	15860	15860	15860	0
351	20241024	143500	26263710	15860	15860	15860	15860	0
352	20241024	143400	26263710	15860	15860	15860	15860	0
353	20241024	143300	26263710	15860	15860	15860	15860	0
354	20241024	143200	26263710	15860	15860	15860	15860	0
355	20241024	143100	26263710	15860	15860	15860	15860	0
356	20241024	143000	26263710	15860	15860	15860	15860	0
357	20241024	142900	26263710	15860	15860	15860	15860	0
358	20241024	142800	26263710	15860	15860	15860	15860	0
359	20241024	142700	26263710	15860	15860	15860	15860	0
360	20241024	142600	26263710	15860	15860	15860	15860	0
361	20241024	142500	26263710	15860	15860	15860	15860	0
362	20241024	142400	26263710	15860	15860	15860	15860	0
363	20241024	142300	26263710	15860	15860	15860	15860	0
364	20241024	142200	26263710	15860	15860	15860	15860	0
365	20241024	142100	26263710	15860	15860	15860	15860	0
366	20241024	142000	26263710	15860	15860	15860	15860	0
367	20241024	141900	26263710	15860	15860	15860	15860	0
368	20241024	141800	26263710	15860	15860	15860	15860	0
369	20241024	141700	26263710	15860	15860	15860	15860	0
370	20241024	141600	26263710	15860	15860	15860	15860	0
371	20241024	141500	26263710	15860	15860	15860	15860	0
372	20241024	141400	26263710	15860	15860	15860	15860	0
373	20241024	141300	26263710	15860	15860	15860	15860	0
374	20241024	141200	26263710	15860	15860	15860	15860	0
375	20241024	141100	26263710	15860	15850	15860	15850	543
376	20241024	141000	17657150	15850	15850	15850	15850	0
377	20241024	140900	17657150	15850	15850	15850	15850	0
378	20241024	140800	17657150	15850	15850	15850	15850	0
379	20241024	140700	17657150	15850	15850	15850	15850	0
380	20241024	140600	17657150	15850	15850	15850	15850	0
381	20241024	140500	17657150	15850	15850	15850	15850	0
382	20241024	140400	17657150	15850	15850	15850	15850	0
383	20241024	140300	17657150	15850	15850	15850	15850	0
384	20241024	140200	17657150	15850	15850	15850	15850	0
385	20241024	140100	17657150	15850	15850	15850	15850	0
386	20241024	140000	17657150	15850	15850	15850	15850	0
387	20241024	135900	17657150	15850	15850	15850	15850	0
388	20241024	135800	17657150	15850	15850	15850	15850	0
389	20241024	135700	17657150	15850	15850	15850	15850	0
390	20241024	135600	17657150	15850	15850	15850	15850	0
391	20241024	135500	17657150	15850	15850	15850	15850	0
392	20241024	135400	17657150	15850	15850	15850	15850	0
393	20241024	135300	17657150	15850	15850	15850	15850	0
394	20241024	135200	17657150	15850	15850	15850	15850	0
395	20241024	135100	17657150	15850	15850	15850	15850	0
396	20241024	135000	17657150	15850	15850	15850	15850	0
397	20241024	134900	17657150	15850	15850	15850	15850	0
398	20241024	134800	17657150	15850	15850	15850	15850	0
399	20241024	134700	17657150	15850	15850	15850	15850	0
400	20241024	134600	17657150	15850	15850	15850	15850	0
401	20241024	134500	17657150	15850	15850	15850	15850	0
402	20241024	134400	17657150	15850	15850	15850	15850	0
403	20241024	134300	17657150	15850	15850	15850	15850	0
404	20241024	134200	17657150	15850	15850	15850	15850	0
405	20241024	134100	17657150	15850	15850	15850	15850	0
406	20241024	134000	17657150	15850	15850	15850	15850	0
407	20241024	133900	17657150	15850	15850	15850	15850	0
408	20241024	133800	17657150	15850	15850	15850	15850	0
409	20241024	133700	17657150	15850	15850	15850	15850	0
410	20241024	133600	17657150	15850	15850	15850	15850	0
411	20241024	133500	17657150	15850	15850	15850	15850	0
412	20241024	133400	17657150	15850	15850	15850	15850	0
413	20241024	133300	17657150	15850	15850	15850	15850	0
414	20241024	133200	17657150	15850	15850	15850	15850	0
415	20241024	133100	17657150	15850	15850	15850	15850	0
416	20241024	133000	17657150	15850	15850	15850	15850	0
417	20241024	132900	17657150	15850	15850	15850	15850	0
418	20241024	132800	17657150	15850	15850	15850	15850	0
419	20241024	132700	17657150	15850	15850	15850	15850	0
420	20241024	132600	17657150	15850	15850	15850	15850	0
421	20241024	132500	17657150	15850	15850	15850	15850	0
422	20241024	132400	17657150	15850	15850	15850	15850	0
423	20241024	132300	17657150	15850	15850	15850	15850	0
424	20241024	132200	17657150	15850	15850	15850	15850	0
425	20241024	132100	17657150	15850	15850	15850	15850	0
426	20241024	132000	17657150	15850	15850	15850	15850	0
427	20241024	131900	17657150	15850	15850	15850	15850	0
428	20241024	131800	17657150	15850	15850	15850	15850	0
429	20241024	131700	17657150	15850	15850	15850	15850	0
430	20241024	131600	17657150	15850	15850	15850	15850	0
431	20241024	131500	17657150	15850	15850	15850	15850	0
432	20241024	131400	17657150	15850	15850	15850	15850	0
433	20241024	131300	17657150	15850	15850	15850	15850	0
434	20241024	131200	17657150	15850	15850	15850	15850	0
435	20241024	131100	17657150	15850	15850	15850	15850	0
436	20241024	131000	17657150	15850	15850	15850	15850	0
437	20241024	130900	17657150	15850	15850	15850	15850	0
438	20241024	130800	17657150	15850	15850	15850	15850	0
439	20241024	130700	17657150	15850	15850	15850	15850	0
440	20241024	130600	17657150	15850	15850	15850	15850	0
441	20241024	130500	17657150	15850	15850	15850	15850	0
442	20241024	130400	17657150	15850	15850	15850	15850	0
443	20241024	130300	17657150	15850	15850	15850	15850	0
444	20241024	130200	17657150	15850	15850	15850	15850	0
445	20241024	130100	17657150	15850	15850	15850	15850	0
446	20241024	130000	17657150	15850	15850	15850	15850	0
447	20241024	125900	17657150	15850	15850	15850	15850	0
448	20241024	125800	17657150	15850	15850	15850	15850	0
449	20241024	125700	17657150	15850	15850	15850	15850	0
450	20241024	125600	17657150	15850	15850	15850	15850	0
451	20241024	125500	17657150	15850	15850	15850	15850	0
452	20241024	125400	17657150	15850	15850	15850	15850	0
453	20241024	125300	17657150	15850	15850	15850	15850	0
454	20241024	125200	17657150	15850	15850	15850	15850	0
455	20241024	125100	17657150	15850	15850	15850	15850	0
456	20241024	125000	17657150	15850	15850	15850	15850	0
457	20241024	124900	17657150	15850	15850	15850	15850	0
458	20241024	124800	17657150	15850	15850	15850	15850	0
459	20241024	124700	17657150	15850	15850	15850	15850	0
460	20241024	124600	17657150	15850	15850	15850	15850	0
461	20241024	124500	17657150	15850	15850	15850	15850	0
462	20241024	124400	17657150	15850	15850	15850	15850	0
463	20241024	124300	17657150	15850	15850	15850	15850	0
464	20241024	124200	17657150	15850	15850	15850	15850	0
465	20241024	124100	17657150	15850	15850	15850	15850	0
466	20241024	124000	17657150	15850	15850	15850	15850	0
467	20241024	123900	17657150	15850	15850	15850	15850	0
468	20241024	123800	17657150	15850	15850	15850	15850	0
469	20241024	123700	17657150	15850	15850	15850	15850	0
470	20241024	123600	17657150	15850	15850	15850	15850	0
471	20241024	123500	17657150	15850	15850	15850	15850	0
472	20241024	123400	17657150	15850	15850	15850	15850	0
473	20241024	123300	17657150	15850	15850	15850	15850	0
474	20241024	123200	17657150	15850	15850	15850	15850	0
475	20241024	123100	17657150	15850	15850	15850	15850	50
476	20241024	123000	16864650	15850	15850	15850	15850	0
477	20241024	122900	16864650	15850	15850	15850	15850	0
478	20241024	122800	16864650	15850	15850	15850	15850	0
479	20241024	122700	16864650	15850	15850	15850	15850	1
480	20241024	122600	16848800	15850	15850	15850	15850	0
481	20241024	122500	16848800	15850	15850	15850	15850	0
482	20241024	122400	16848800	15850	15850	15850	15850	0
483	20241024	122300	16848800	15850	15850	15850	15850	0
484	20241024	122200	16848800	15850	15850	15850	15850	0
485	20241024	122100	16848800	15850	15850	15850	15850	0
486	20241024	122000	16848800	15850	15850	15850	15850	0
487	20241024	121900	16848800	15850	15850	15850	15850	0
488	20241024	121800	16848800	15850	15850	15850	15850	0
489	20241024	121700	16848800	15850	15850	15850	15850	0
490	20241024	121600	16848800	15850	15850	15850	15850	0
491	20241024	121500	16848800	15850	15850	15850	15850	0
492	20241024	121400	16848800	15850	15850	15850	15850	0
493	20241024	121300	16848800	15850	15850	15850	15850	0
494	20241024	121200	16848800	15850	15850	15850	15850	0
495	20241024	121100	16848800	15850	15850	15850	15850	0
496	20241024	121000	16848800	15850	15850	15850	15850	0
497	20241024	120900	16848800	15850	15850	15850	15850	0
498	20241024	120800	16848800	15850	15850	15850	15850	0
499	20241024	120700	16848800	15850	15850	15850	15850	0
500	20241024	120600	16848800	15850	15850	15850	15850	0
501	20241024	120500	16848800	15850	15850	15850	15850	0
502	20241024	120400	16848800	15850	15850	15850	15850	0
503	20241024	120300	16848800	15850	15850	15850	15850	0
504	20241024	120200	16848800	15850	15850	15850	15850	0
505	20241024	120100	16848800	15850	15850	15850	15850	0
506	20241024	120000	16848800	15850	15850	15850	15850	0
507	20241024	115900	16848800	15850	15850	15850	15850	0
508	20241024	115800	16848800	15850	15850	15850	15850	0
509	20241024	115700	16848800	15850	15850	15850	15850	0
510	20241024	115600	16848800	15850	15850	15850	15850	0
511	20241024	115500	16848800	15850	15850	15850	15850	0
512	20241024	115400	16848800	15850	15850	15850	15850	0
513	20241024	115300	16848800	15850	15850	15850	15850	0
514	20241024	115200	16848800	15850	15850	15850	15850	0
515	20241024	115100	16848800	15850	15850	15850	15850	0
516	20241024	115000	16848800	15850	15850	15850	15850	0
517	20241024	114900	16848800	15850	15850	15850	15850	0
518	20241024	114800	16848800	15850	15850	15850	15850	0
519	20241024	114700	16848800	15850	15850	15850	15850	0
520	20241024	114600	16848800	15850	15850	15850	15850	0
521	20241024	114500	16848800	15850	15850	15850	15850	0
522	20241024	114400	16848800	15850	15850	15850	15850	0
523	20241024	114300	16848800	15850	15850	15850	15850	0
524	20241024	114200	16848800	15850	15850	15850	15850	0
525	20241024	114100	16848800	15850	15850	15850	15850	0
526	20241024	114000	16848800	15850	15850	15850	15850	0
527	20241024	113900	16848800	15850	15850	15850	15850	0
528	20241024	113800	16848800	15850	15850	15850	15850	0
529	20241024	113700	16848800	15850	15850	15850	15850	0
530	20241024	113600	16848800	15850	15850	15850	15850	0
531	20241024	113500	16848800	15850	15850	15850	15850	0
532	20241024	113400	16848800	15850	15850	15850	15850	0
533	20241024	113300	16848800	15850	15850	15850	15850	0
534	20241024	113200	16848800	15850	15850	15850	15850	0
535	20241024	113100	16848800	15850	15850	15850	15850	0
536	20241024	113000	16848800	15850	15850	15850	15850	0
537	20241024	112900	16848800	15850	15850	15850	15850	0
538	20241024	112800	16848800	15850	15850	15850	15850	0
539	20241024	112700	16848800	15850	15850	15850	15850	0
540	20241024	112600	16848800	15850	15850	15850	15850	0
541	20241024	112500	16848800	15850	15850	15850	15850	0
542	20241024	112400	16848800	15850	15850	15850	15850	0
543	20241024	112300	16848800	15850	15850	15850	15850	0
544	20241024	112200	16848800	15850	15850	15850	15850	0
545	20241024	112100	16848800	15850	15850	15850	15850	0
546	20241024	112000	16848800	15850	15850	15850	15850	0
547	20241024	111900	16848800	15850	15850	15850	15850	0
548	20241024	111800	16848800	15850	15850	15850	15850	0
549	20241024	111700	16848800	15850	15850	15850	15850	0
550	20241024	111600	16848800	15850	15850	15850	15850	0
551	20241024	111500	16848800	15850	15850	15850	15850	0
552	20241024	111400	16848800	15850	15850	15850	15850	0
553	20241024	111300	16848800	15850	15850	15850	15850	0
554	20241024	111200	16848800	15850	15850	15850	15850	0
555	20241024	111100	16848800	15850	15850	15850	15850	0
556	20241024	111000	16848800	15850	15850	15850	15850	0
557	20241024	110900	16848800	15850	15850	15850	15850	0
558	20241024	110800	16848800	15850	15850	15850	15850	0
559	20241024	110700	16848800	15850	15850	15850	15850	2
560	20241024	110600	16817100	15850	15850	15850	15850	0
561	20241024	110500	16817100	15850	15850	15850	15850	0
562	20241024	110400	16817100	15850	15850	15850	15850	0
563	20241024	110300	16817100	15850	15850	15850	15850	0
564	20241024	110200	16817100	15850	15850	15850	15850	0
565	20241024	110100	16817100	15850	15850	15850	15850	0
566	20241024	110000	16817100	15850	15850	15850	15850	0
567	20241024	105900	16817100	15850	15850	15850	15850	0
568	20241024	105800	16817100	15850	15850	15850	15850	0
569	20241024	105700	16817100	15850	15850	15850	15850	0
570	20241024	105600	16817100	15850	15850	15850	15850	0
571	20241024	105500	16817100	15850	15850	15850	15850	0
572	20241024	105400	16817100	15850	15850	15850	15850	0
573	20241024	105300	16817100	15850	15850	15850	15850	0
574	20241024	105200	16817100	15850	15850	15850	15850	0
575	20241024	105100	16817100	15850	15850	15850	15850	3
576	20241024	105000	16769550	15850	15850	15850	15850	0
577	20241024	104900	16769550	15850	15850	15850	15850	0
578	20241024	104800	16769550	15850	15850	15850	15850	0
579	20241024	104700	16769550	15850	15850	15850	15850	0
580	20241024	104600	16769550	15850	15850	15850	15850	0
581	20241024	104500	16769550	15850	15850	15850	15850	0
582	20241024	104400	16769550	15850	15850	15850	15850	0
583	20241024	104300	16769550	15850	15850	15850	15850	0
584	20241024	104200	16769550	15850	15850	15850	15850	0
585	20241024	104100	16769550	15850	15850	15850	15850	0
586	20241024	104000	16769550	15850	15850	15850	15850	0
587	20241024	103900	16769550	15850	15850	15850	15850	0
588	20241024	103800	16769550	15850	15850	15850	15850	0
589	20241024	103700	16769550	15850	15850	15850	15850	0
590	20241024	103600	16769550	15850	15850	15850	15850	0
591	20241024	103500	16769550	15850	15850	15850	15850	0
592	20241024	103400	16769550	15850	15850	15850	15850	0
593	20241024	103300	16769550	15850	15850	15850	15850	0
594	20241024	103200	16769550	15850	15850	15850	15850	0
595	20241024	103100	16769550	15850	15850	15850	15850	0
596	20241024	103000	16769550	15850	15850	15850	15850	50
597	20241024	102900	15977050	15850	15850	15850	15850	0
598	20241024	102800	15977050	15850	15850	15850	15850	0
599	20241024	102700	15977050	15850	15850	15850	15850	0
600	20241024	102600	15977050	15850	15850	15850	15850	0
601	20241024	102500	15977050	15850	15850	15850	15850	0
602	20241024	102400	15977050	15850	15850	15850	15850	0
603	20241024	102300	15977050	15850	15850	15850	15850	0
604	20241024	102200	15977050	15850	15850	15850	15850	0
605	20241024	102100	15977050	15850	15850	15850	15850	0
606	20241024	102000	15977050	15850	15850	15850	15850	691
607	20241024	101900	5024700	15870	15870	15870	15870	0
608	20241024	101800	5024700	15870	15870	15870	15870	0
609	20241024	101700	5024700	15870	15870	15870	15870	0
610	20241024	101600	5024700	15870	15870	15870	15870	0
611	20241024	101500	5024700	15870	15870	15870	15870	0
612	20241024	101400	5024700	15870	15870	15870	15870	0
613	20241024	101300	5024700	15870	15870	15870	15870	0
614	20241024	101200	5024700	15870	15870	15870	15870	0
615	20241024	101100	5024700	15870	15870	15870	15870	0
616	20241024	101000	5024700	15870	15870	15870	15870	0
617	20241024	100900	5024700	15870	15870	15870	15870	0
618	20241024	100800	5024700	15870	15870	15870	15870	0
619	20241024	100700	5024700	15870	15870	15870	15870	0
620	20241024	100600	5024700	15870	15870	15870	15870	0
621	20241024	100500	5024700	15870	15870	15870	15870	0
622	20241024	100400	5024700	15870	15870	15870	15870	0
623	20241024	100300	5024700	15870	15870	15870	15870	0
624	20241024	100200	5024700	15870	15870	15870	15870	0
625	20241024	100100	5024700	15870	15870	15870	15870	0
626	20241024	100000	5024700	15870	15870	15870	15870	0
627	20241024	095900	5024700	15870	15870	15870	15870	0
628	20241024	095800	5024700	15870	15870	15870	15870	0
629	20241024	095700	5024700	15870	15870	15870	15870	0
630	20241024	095600	5024700	15870	15870	15870	15870	0
631	20241024	095500	5024700	15870	15870	15870	15870	0
632	20241024	095400	5024700	15870	15870	15870	15870	0
633	20241024	095300	5024700	15870	15870	15870	15870	0
634	20241024	095200	5024700	15870	15870	15870	15870	0
635	20241024	095100	5024700	15870	15870	15870	15870	0
636	20241024	095000	5024700	15870	15870	15870	15870	0
637	20241024	094900	5024700	15870	15870	15870	15870	0
638	20241024	094800	5024700	15870	15870	15870	15870	0
639	20241024	094700	5024700	15870	15870	15870	15870	0
640	20241024	094600	5024700	15870	15870	15870	15870	0
641	20241024	094500	5024700	15870	15870	15870	15870	0
642	20241024	094400	5024700	15870	15870	15870	15870	0
643	20241024	094300	5024700	15870	15870	15870	15870	0
644	20241024	094200	5024700	15870	15870	15870	15870	0
645	20241024	094100	5024700	15870	15870	15870	15870	0
646	20241024	094000	5024700	15870	15870	15870	15870	5
647	20241024	093900	4945350	15850	15850	15850	15850	0
648	20241024	093800	4945350	15850	15850	15850	15850	0
649	20241024	093700	4945350	15850	15850	15850	15850	0
650	20241024	093600	4945350	15850	15850	15850	15850	0
651	20241024	093500	4945350	15850	15850	15850	15850	0
652	20241024	093400	4945350	15850	15850	15850	15850	0
653	20241024	093300	4945350	15850	15850	15850	15850	0
654	20241024	093200	4945350	15850	15850	15850	15850	0
655	20241024	093100	4945350	15850	15850	15850	15850	0
656	20241024	093000	4945350	15850	15850	15850	15850	0
657	20241024	092900	4945350	15850	15850	15850	15850	0
658	20241024	092800	4945350	15850	15850	15850	15850	3
659	20241024	092700	4897800	15850	15850	15850	15850	0
660	20241024	092600	4897800	15850	15850	15850	15850	0
661	20241024	092500	4897800	15850	15850	15850	15850	0
662	20241024	092400	4897800	15850	15850	15850	15850	0
663	20241024	092300	4897800	15850	15850	15850	15850	0
664	20241024	092200	4897800	15850	15850	15850	15850	0
665	20241024	092100	4897800	15850	15850	15850	15850	1
666	20241024	092000	4881950	15850	15850	15850	15850	0
667	20241024	091900	4881950	15850	15850	15850	15850	0
668	20241024	091800	4881950	15850	15850	15850	15850	0
669	20241024	091700	4881950	15850	15850	15850	15850	0
670	20241024	091600	4881950	15850	15850	15850	15850	0
671	20241024	091500	4881950	15850	15850	15850	15850	0
672	20241024	091400	4881950	15850	15850	15850	15850	0
673	20241024	091300	4881950	15850	15850	15850	15850	0
674	20241024	091200	4881950	15850	15850	15850	15850	1
675	20241024	091100	4866100	15880	15880	15880	15880	0
676	20241024	091000	4866100	15880	15880	15880	15880	0
677	20241024	090900	4866100	15880	15880	15880	15880	0
678	20241024	090800	4866100	15880	15880	15880	15880	0
679	20241024	090700	4866100	15880	15880	15880	15880	1
680	20241024	090600	4850220	15850	15850	15850	15850	0
681	20241024	090500	4850220	15850	15850	15850	15850	0
682	20241024	090400	4850220	15850	15850	15850	15850	0
683	20241024	090300	4850220	15850	15850	15850	15850	0
684	20241024	090200	4850220	15850	15850	15850	15850	0
685	20241024	090100	4850220	15850	15850	15850	15850	8
686	20241024	090000	4723420	15870	15850	15870	15850	298