KissMeData/051500/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193400	182185140	18850	18850	18850	18850	104
3	20241015	193300	182185140	18850	18850	18850	18850	0
4	20241015	193200	182185140	18850	18850	18850	18850	0
5	20241015	193100	182185140	18850	18850	18850	18850	0
6	20241015	193000	182185140	18850	18850	18850	18850	0
7	20241015	192900	182185140	18850	18850	18850	18850	0
8	20241015	192800	182185140	18850	18850	18850	18850	0
9	20241015	192700	182185140	18850	18850	18850	18850	0
10	20241015	192600	182185140	18850	18850	18850	18850	0
11	20241015	192500	182185140	18850	18850	18850	18850	0
12	20241015	192400	182185140	18850	18850	18850	18850	0
13	20241015	192300	182185140	18850	18850	18850	18850	0
14	20241015	192200	182185140	18850	18850	18850	18850	0
15	20241015	192100	182185140	18850	18850	18850	18850	0
16	20241015	192000	182185140	18850	18850	18850	18850	0
17	20241015	191900	182185140	18850	18850	18850	18850	0
18	20241015	191800	182185140	18850	18850	18850	18850	0
19	20241015	191700	182185140	18850	18850	18850	18850	0
20	20241015	191600	182185140	18850	18850	18850	18850	0
21	20241015	191500	182185140	18850	18850	18850	18850	0
22	20241015	191400	182185140	18850	18850	18850	18850	0
23	20241015	191300	182185140	18850	18850	18850	18850	0
24	20241015	191200	182185140	18850	18850	18850	18850	0
25	20241015	191100	182185140	18850	18850	18850	18850	0
26	20241015	191000	182185140	18850	18850	18850	18850	0
27	20241015	190900	182185140	18850	18850	18850	18850	0
28	20241015	190800	182185140	18850	18850	18850	18850	0
29	20241015	190700	182185140	18850	18850	18850	18850	0
30	20241015	190600	182185140	18850	18850	18850	18850	0
31	20241015	190500	182185140	18850	18850	18850	18850	0
32	20241015	190400	182185140	18850	18850	18850	18850	104
33	20241015	190300	182185140	18850	18850	18850	18850	0
34	20241015	190200	182185140	18850	18850	18850	18850	0
35	20241015	190100	182185140	18850	18850	18850	18850	0
36	20241015	190000	182185140	18850	18850	18850	18850	0
37	20241015	185900	182185140	18850	18850	18850	18850	0
38	20241015	185800	182185140	18850	18850	18850	18850	0
39	20241015	185700	182185140	18850	18850	18850	18850	0
40	20241015	185600	182185140	18850	18850	18850	18850	0
41	20241015	185500	182185140	18850	18850	18850	18850	0
42	20241015	185400	182185140	18850	18850	18850	18850	0
43	20241015	185300	182185140	18850	18850	18850	18850	0
44	20241015	185200	182185140	18850	18850	18850	18850	0
45	20241015	185100	182185140	18850	18850	18850	18850	0
46	20241015	185000	182185140	18850	18850	18850	18850	0
47	20241015	184900	182185140	18850	18850	18850	18850	0
48	20241015	184800	182185140	18850	18850	18850	18850	0
49	20241015	184700	182185140	18850	18850	18850	18850	0
50	20241015	184600	182185140	18850	18850	18850	18850	0
51	20241015	184500	182185140	18850	18850	18850	18850	0
52	20241015	184400	182185140	18850	18850	18850	18850	0
53	20241015	184300	182185140	18850	18850	18850	18850	0
54	20241015	184200	182185140	18850	18850	18850	18850	0
55	20241015	184100	182185140	18850	18850	18850	18850	0
56	20241015	184000	182185140	18850	18850	18850	18850	0
57	20241015	183900	182185140	18850	18850	18850	18850	0
58	20241015	183800	182185140	18850	18850	18850	18850	0
59	20241015	183700	182185140	18850	18850	18850	18850	0
60	20241015	183600	182185140	18850	18850	18850	18850	0
61	20241015	183500	182185140	18850	18850	18850	18850	0
62	20241015	183400	182185140	18850	18850	18850	18850	104
63	20241015	183300	182185140	18850	18850	18850	18850	0
64	20241015	183200	182185140	18850	18850	18850	18850	0
65	20241015	183100	182185140	18850	18850	18850	18850	0
66	20241015	183000	182185140	18850	18850	18850	18850	0
67	20241015	182900	182185140	18850	18850	18850	18850	0
68	20241015	182800	182185140	18850	18850	18850	18850	0
69	20241015	182700	182185140	18850	18850	18850	18850	0
70	20241015	182600	182185140	18850	18850	18850	18850	0
71	20241015	182500	182185140	18850	18850	18850	18850	0
72	20241015	182400	182185140	18850	18850	18850	18850	0
73	20241015	182300	182185140	18850	18850	18850	18850	0
74	20241015	182200	182185140	18850	18850	18850	18850	0
75	20241015	182100	182185140	18850	18850	18850	18850	0
76	20241015	182000	182185140	18850	18850	18850	18850	0
77	20241015	181900	182185140	18850	18850	18850	18850	0
78	20241015	181800	182185140	18850	18850	18850	18850	0
79	20241015	181700	182185140	18850	18850	18850	18850	0
80	20241015	181600	182185140	18850	18850	18850	18850	0
81	20241015	181500	182185140	18850	18850	18850	18850	0
82	20241015	181400	182185140	18850	18850	18850	18850	0
83	20241015	181300	182185140	18850	18850	18850	18850	0
84	20241015	181200	182185140	18850	18850	18850	18850	0
85	20241015	181100	182185140	18850	18850	18850	18850	0
86	20241015	181000	182185140	18850	18850	18850	18850	0
87	20241015	180900	182185140	18850	18850	18850	18850	0
88	20241015	180800	182185140	18850	18850	18850	18850	0
89	20241015	180700	182185140	18850	18850	18850	18850	0
90	20241015	180600	182185140	18850	18850	18850	18850	0
91	20241015	180500	182185140	18850	18850	18850	18850	0
92	20241015	180400	182185140	18850	18850	18850	18850	104
93	20241015	180300	182185140	18850	18850	18850	18850	0
94	20241015	180200	182185140	18850	18850	18850	18850	0
95	20241015	180100	182185140	18850	18850	18850	18850	0
96	20241015	180000	182185140	18850	18850	18850	18850	0
97	20241015	175900	182185140	18850	18850	18850	18850	0
98	20241015	175800	182185140	18850	18850	18850	18850	0
99	20241015	175700	182185140	18850	18850	18850	18850	0
100	20241015	175600	182185140	18850	18850	18850	18850	0
101	20241015	175500	182185140	18850	18850	18850	18850	0
102	20241015	175400	182185140	18850	18850	18850	18850	0
103	20241015	175300	182185140	18850	18850	18850	18850	0
104	20241015	175200	182185140	18850	18850	18850	18850	0
105	20241015	175100	182185140	18850	18850	18850	18850	0
106	20241015	175000	182185140	18850	18850	18850	18850	0
107	20241015	174900	182185140	18850	18850	18850	18850	0
108	20241015	174800	182185140	18850	18850	18850	18850	0
109	20241015	174700	182185140	18850	18850	18850	18850	0
110	20241015	174600	182185140	18850	18850	18850	18850	0
111	20241015	174500	182185140	18850	18850	18850	18850	0
112	20241015	174400	182185140	18850	18850	18850	18850	0
113	20241015	174300	182185140	18850	18850	18850	18850	0
114	20241015	174200	182185140	18850	18850	18850	18850	0
115	20241015	174100	182185140	18850	18850	18850	18850	0
116	20241015	174000	182185140	18850	18850	18850	18850	0
117	20241015	173900	182185140	18850	18850	18850	18850	0
118	20241015	173800	182185140	18850	18850	18850	18850	0
119	20241015	173700	182185140	18850	18850	18850	18850	0
120	20241015	173600	182185140	18850	18850	18850	18850	0
121	20241015	173500	182185140	18850	18850	18850	18850	0
122	20241015	173400	182185140	18850	18850	18850	18850	104
123	20241015	173300	182185140	18850	18850	18850	18850	0
124	20241015	173200	182185140	18850	18850	18850	18850	0
125	20241015	173100	182185140	18850	18850	18850	18850	0
126	20241015	173000	182185140	18850	18850	18850	18850	0
127	20241015	172900	182185140	18850	18850	18850	18850	0
128	20241015	172800	182185140	18850	18850	18850	18850	0
129	20241015	172700	182185140	18850	18850	18850	18850	0
130	20241015	172600	182185140	18850	18850	18850	18850	0
131	20241015	172500	182185140	18850	18850	18850	18850	0
132	20241015	172400	182185140	18850	18850	18850	18850	0
133	20241015	172300	182185140	18850	18850	18850	18850	0
134	20241015	172200	182185140	18850	18850	18850	18850	0
135	20241015	172100	182185140	18850	18850	18850	18850	0
136	20241015	172000	182185140	18850	18850	18850	18850	0
137	20241015	171900	182185140	18850	18850	18850	18850	0
138	20241015	171800	182185140	18850	18850	18850	18850	0
139	20241015	171700	182185140	18850	18850	18850	18850	0
140	20241015	171600	182185140	18850	18850	18850	18850	0
141	20241015	171500	182185140	18850	18850	18850	18850	0
142	20241015	171400	182185140	18850	18850	18850	18850	0
143	20241015	171300	182185140	18850	18850	18850	18850	0
144	20241015	171200	182185140	18850	18850	18850	18850	0
145	20241015	171100	182185140	18850	18850	18850	18850	0
146	20241015	171000	182185140	18850	18850	18850	18850	0
147	20241015	170900	182185140	18850	18850	18850	18850	0
148	20241015	170800	182185140	18850	18850	18850	18850	0
149	20241015	170700	182185140	18850	18850	18850	18850	0
150	20241015	170600	182185140	18850	18850	18850	18850	0
151	20241015	170500	182185140	18850	18850	18850	18850	0
152	20241015	170400	182185140	18850	18850	18850	18850	104
153	20241015	170300	182185140	18850	18850	18850	18850	0
154	20241015	170200	182185140	18850	18850	18850	18850	0
155	20241015	170100	182185140	18850	18850	18850	18850	0
156	20241015	170000	182185140	18850	18850	18850	18850	0
157	20241015	165900	182185140	18850	18850	18850	18850	0
158	20241015	165800	182185140	18850	18850	18850	18850	0
159	20241015	165700	182185140	18850	18850	18850	18850	0
160	20241015	165600	182185140	18850	18850	18850	18850	0
161	20241015	165500	182185140	18850	18850	18850	18850	0
162	20241015	165400	182185140	18850	18850	18850	18850	0
163	20241015	165300	182185140	18850	18850	18850	18850	0
164	20241015	165200	182185140	18850	18850	18850	18850	0
165	20241015	165100	182185140	18850	18850	18850	18850	0
166	20241015	165000	182185140	18850	18850	18850	18850	0
167	20241015	164900	182185140	18850	18850	18850	18850	0
168	20241015	164800	182185140	18850	18850	18850	18850	0
169	20241015	164700	182185140	18850	18850	18850	18850	0
170	20241015	164600	182185140	18850	18850	18850	18850	0
171	20241015	164500	182185140	18850	18850	18850	18850	0
172	20241015	164400	182185140	18850	18850	18850	18850	0
173	20241015	164300	182185140	18850	18850	18850	18850	0
174	20241015	164200	182185140	18850	18850	18850	18850	0
175	20241015	164100	182185140	18850	18850	18850	18850	0
176	20241015	164000	182185140	18850	18850	18850	18850	0
177	20241015	163900	182185140	18850	18850	18850	18850	0
178	20241015	163800	182185140	18850	18850	18850	18850	0
179	20241015	163700	182185140	18850	18850	18850	18850	0
180	20241015	163600	182185140	18850	18850	18850	18850	0
181	20241015	163500	182185140	18850	18850	18850	18850	0
182	20241015	163400	182185140	18850	18850	18850	18850	104
183	20241015	163300	182185140	18850	18850	18850	18850	0
184	20241015	163200	182185140	18850	18850	18850	18850	0
185	20241015	163100	182185140	18850	18850	18850	18850	0
186	20241015	163000	182185140	18850	18850	18850	18850	0
187	20241015	162900	182185140	18850	18850	18850	18850	0
188	20241015	162800	182185140	18850	18850	18850	18850	0
189	20241015	162700	182185140	18850	18850	18850	18850	0
190	20241015	162600	182185140	18850	18850	18850	18850	0
191	20241015	162500	182185140	18850	18850	18850	18850	0
192	20241015	162400	182185140	18850	18850	18850	18850	0
193	20241015	162300	182185140	18850	18850	18850	18850	0
194	20241015	162200	182185140	18850	18850	18850	18850	0
195	20241015	162100	182185140	18850	18850	18850	18850	0
196	20241015	162000	182185140	18850	18850	18850	18850	0
197	20241015	161900	182185140	18850	18850	18850	18850	0
198	20241015	161800	182185140	18850	18850	18850	18850	0
199	20241015	161700	182185140	18850	18850	18850	18850	0
200	20241015	161600	182185140	18850	18850	18850	18850	0
201	20241015	161500	182185140	18850	18850	18850	18850	0
202	20241015	161400	182185140	18850	18850	18850	18850	0
203	20241015	161300	182185140	18850	18850	18850	18850	0
204	20241015	161200	182185140	18850	18850	18850	18850	0
205	20241015	161100	182185140	18850	18850	18850	18850	0
206	20241015	161000	182185140	18850	18850	18850	18850	0
207	20241015	160900	182185140	18850	18850	18850	18850	0
208	20241015	160800	182185140	18850	18850	18850	18850	0
209	20241015	160700	182185140	18850	18850	18850	18850	0
210	20241015	160600	182185140	18850	18850	18850	18850	0
211	20241015	160500	182185140	18850	18850	18850	18850	0
212	20241015	160400	182185140	18850	18850	18850	18850	104
213	20241015	160300	182185140	18850	18850	18850	18850	0
214	20241015	160200	182185140	18850	18850	18850	18850	0
215	20241015	160100	182185140	18850	18850	18850	18850	0
216	20241015	160000	182185140	18850	18850	18850	18850	0
217	20241015	155900	182185140	18850	18850	18850	18850	0
218	20241015	155800	182185140	18850	18850	18850	18850	0
219	20241015	155700	182185140	18850	18850	18850	18850	0
220	20241015	155600	182185140	18850	18850	18850	18850	0
221	20241015	155500	182185140	18850	18850	18850	18850	0
222	20241015	155400	182185140	18850	18850	18850	18850	0
223	20241015	155300	182185140	18850	18850	18850	18850	0
224	20241015	155200	182185140	18850	18850	18850	18850	0
225	20241015	155100	182185140	18850	18850	18850	18850	0
226	20241015	155000	182185140	18850	18850	18850	18850	0
227	20241015	154900	182185140	18850	18850	18850	18850	0
228	20241015	154800	182185140	18850	18850	18850	18850	0
229	20241015	154700	182185140	18850	18850	18850	18850	0
230	20241015	154600	182185140	18850	18850	18850	18850	0
231	20241015	154500	182185140	18850	18850	18850	18850	0
232	20241015	154400	182185140	18850	18850	18850	18850	0
233	20241015	154300	182185140	18850	18850	18850	18850	0
234	20241015	154200	182185140	18850	18850	18850	18850	0
235	20241015	154100	182185140	18850	18850	18850	18850	0
236	20241015	154000	182185140	18850	18850	18850	18850	0
237	20241015	153900	182185140	18850	18850	18850	18850	0
238	20241015	153800	182185140	18850	18850	18850	18850	0
239	20241015	153700	182185140	18850	18850	18850	18850	0
240	20241015	153600	182185140	18850	18850	18850	18850	0
241	20241015	153500	182185140	18850	18850	18850	18850	0
242	20241015	153400	182185140	18850	18850	18850	18850	104
243	20241015	153300	182185140	18850	18850	18850	18850	0
244	20241015	153200	182185140	18850	18850	18850	18850	0
245	20241015	153100	182185140	18850	18850	18850	18850	0
246	20241015	153000	182185140	18850	18850	18850	18850	104
247	20241015	152900	180224740	18850	18850	18850	18850	0
248	20241015	152800	180224740	18850	18850	18850	18850	0
249	20241015	152700	180224740	18850	18850	18850	18850	0
250	20241015	152600	180224740	18850	18850	18850	18850	0
251	20241015	152500	180224740	18850	18850	18850	18850	0
252	20241015	152400	180224740	18850	18850	18850	18850	0
253	20241015	152300	180224740	18850	18850	18850	18850	0
254	20241015	152200	180224740	18850	18850	18850	18850	0
255	20241015	152100	180224740	18850	18850	18850	18850	0
256	20241015	152000	180224740	18850	18850	18850	18850	0
257	20241015	151900	180224740	18850	18850	18850	18850	19
258	20241015	151800	179866590	18860	18860	18860	18860	0
259	20241015	151700	179866590	18860	18860	18860	18860	0
260	20241015	151600	179866590	18860	18860	18860	18860	0
261	20241015	151500	179866590	18860	18860	18860	18860	1
262	20241015	151400	179847730	18860	18850	18860	18850	3
263	20241015	151300	179791160	18840	18840	18840	18840	5
264	20241015	151200	179696960	18870	18870	18870	18870	0
265	20241015	151100	179696960	18870	18870	18870	18870	0
266	20241015	151000	179696960	18870	18870	18870	18870	0
267	20241015	150900	179696960	18870	18870	18870	18870	1
268	20241015	150800	179678090	18850	18850	18850	18850	0
269	20241015	150700	179678090	18850	18850	18850	18850	0
270	20241015	150600	179678090	18850	18850	18850	18850	0
271	20241015	150500	179678090	18850	18850	18850	18850	0
272	20241015	150400	179678090	18850	18850	18850	18850	0
273	20241015	150300	179678090	18850	18850	18850	18850	0
274	20241015	150200	179678090	18850	18850	18850	18850	0
275	20241015	150100	179678090	18850	18850	18850	18850	0
276	20241015	150000	179678090	18850	18850	18850	18850	0
277	20241015	145900	179678090	18850	18850	18850	18850	0
278	20241015	145800	179678090	18850	18850	18850	18850	0
279	20241015	145700	179678090	18850	18850	18850	18850	0
280	20241015	145600	179678090	18850	18850	18850	18850	0
281	20241015	145500	179678090	18850	18850	18850	18850	0
282	20241015	145400	179678090	18850	18850	18850	18850	0
283	20241015	145300	179678090	18850	18850	18850	18850	0
284	20241015	145200	179678090	18850	18850	18850	18850	0
285	20241015	145100	179678090	18850	18850	18850	18850	0
286	20241015	145000	179678090	18850	18850	18850	18850	0
287	20241015	144900	179678090	18850	18850	18850	18850	0
288	20241015	144800	179678090	18850	18850	18850	18850	0
289	20241015	144700	179678090	18850	18850	18850	18850	0
290	20241015	144600	179678090	18850	18850	18850	18850	0
291	20241015	144500	179678090	18850	18850	18850	18850	174
292	20241015	144400	176398190	18850	18850	18850	18850	0
293	20241015	144300	176398190	18850	18850	18850	18850	0
294	20241015	144200	176398190	18850	18850	18850	18850	0
295	20241015	144100	176398190	18850	18850	18850	18850	0
296	20241015	144000	176398190	18850	18850	18850	18850	0
297	20241015	143900	176398190	18850	18870	18870	18850	43
298	20241015	143800	175586940	18880	18900	18900	18880	10
299	20241015	143700	175397960	18900	18900	18900	18900	0
300	20241015	143600	175397960	18900	18900	18900	18900	0
301	20241015	143500	175397960	18900	18900	18900	18900	0
302	20241015	143400	175397960	18900	18900	18900	18900	0
303	20241015	143300	175397960	18900	18900	18900	18900	0
304	20241015	143200	175397960	18900	18900	18900	18900	0
305	20241015	143100	175397960	18900	18900	18900	18900	0
306	20241015	143000	175397960	18900	18900	18900	18900	0
307	20241015	142900	175397960	18900	18900	18900	18900	0
308	20241015	142800	175397960	18900	18900	18900	18900	6
309	20241015	142700	175284560	18910	18900	18910	18900	127
310	20241015	142600	172883260	18870	18870	18870	18870	0
311	20241015	142500	172883260	18870	18900	18900	18870	3
312	20241015	142400	172826620	18870	18870	18870	18870	0
313	20241015	142300	172826620	18870	18870	18870	18870	0
314	20241015	142200	172826620	18870	18870	18870	18870	0
315	20241015	142100	172826620	18870	18870	18870	18870	0
316	20241015	142000	172826620	18870	18870	18870	18870	0
317	20241015	141900	172826620	18870	18870	18870	18870	0
318	20241015	141800	172826620	18870	18870	18870	18870	0
319	20241015	141700	172826620	18870	18870	18870	18870	0
320	20241015	141600	172826620	18870	18870	18870	18870	0
321	20241015	141500	172826620	18870	18870	18870	18870	0
322	20241015	141400	172826620	18870	18870	18870	18870	0
323	20241015	141300	172826620	18870	18870	18870	18870	0
324	20241015	141200	172826620	18870	18870	18870	18870	0
325	20241015	141100	172826620	18870	18870	18870	18870	55
326	20241015	141000	171788770	18870	18870	18870	18870	0
327	20241015	140900	171788770	18870	18870	18870	18870	0
328	20241015	140800	171788770	18870	18870	18870	18870	0
329	20241015	140700	171788770	18870	18870	18870	18870	0
330	20241015	140600	171788770	18870	18870	18870	18870	0
331	20241015	140500	171788770	18870	18870	18870	18870	5
332	20241015	140400	171694420	18880	18880	18880	18880	0
333	20241015	140300	171694420	18880	18880	18880	18880	0
334	20241015	140200	171694420	18880	18880	18880	18880	0
335	20241015	140100	171694420	18880	18880	18880	18880	3
336	20241015	140000	171637780	18890	18900	18900	18890	13
337	20241015	135900	171392190	18910	18920	18920	18910	7
338	20241015	135800	171259810	18930	18940	18940	18930	139
339	20241015	135700	168628120	18970	18970	18970	18970	0
340	20241015	135600	168628120	18970	18960	18970	18960	50
341	20241015	135500	167679780	18940	18940	18940	18940	58
342	20241015	135400	166581260	18940	18970	18990	18940	247
343	20241015	135300	161898180	18950	18950	18950	18950	0
344	20241015	135200	161898180	18950	18950	18950	18950	0
345	20241015	135100	161898180	18950	18950	18950	18950	0
346	20241015	135000	161898180	18950	18950	18950	18950	0
347	20241015	134900	161898180	18950	18950	18950	18950	0
348	20241015	134800	161898180	18950	18950	18950	18950	0
349	20241015	134700	161898180	18950	18970	18970	18950	106
350	20241015	134600	159887460	18960	18970	18970	18960	8
351	20241015	134500	159735710	18940	18940	18940	18940	0
352	20241015	134400	159735710	18940	18940	18940	18940	0
353	20241015	134300	159735710	18940	18940	18940	18940	0
354	20241015	134200	159735710	18940	18940	18940	18940	0
355	20241015	134100	159735710	18940	18940	18940	18940	0
356	20241015	134000	159735710	18940	18940	18940	18940	0
357	20241015	133900	159735710	18940	18940	18940	18940	0
358	20241015	133800	159735710	18940	18980	18980	18940	130
359	20241015	133700	157269350	18980	19030	19030	18980	406
360	20241015	133600	149548490	19030	19030	19030	19030	1
361	20241015	133500	149529460	19030	19030	19030	19030	1
362	20241015	133400	149510430	19020	19020	19020	19020	1
363	20241015	133300	149491410	19020	19010	19020	19010	59
364	20241015	133200	148369540	19000	19000	19000	19000	21
365	20241015	133100	147970540	19000	19000	19000	19000	0
366	20241015	133000	147970540	19000	19000	19000	19000	0
367	20241015	132900	147970540	19000	19010	19010	19000	224
368	20241015	132800	143712540	19000	19000	19000	19000	11
369	20241015	132700	143503540	19000	18970	19000	18970	169
370	20241015	132600	140293410	18950	18950	18950	18950	0
371	20241015	132500	140293410	18950	18950	18950	18950	0
372	20241015	132400	140293410	18950	18950	18950	18950	11
373	20241015	132300	140084960	18950	18950	18950	18950	0
374	20241015	132200	140084960	18950	18950	18950	18950	0
375	20241015	132100	140084960	18950	18950	18950	18950	0
376	20241015	132000	140084960	18950	18950	18950	18950	0
377	20241015	131900	140084960	18950	18950	18950	18950	0
378	20241015	131800	140084960	18950	18950	18950	18950	0
379	20241015	131700	140084960	18950	18950	18950	18950	0
380	20241015	131600	140084960	18950	18950	18950	18950	0
381	20241015	131500	140084960	18950	18950	18950	18950	0
382	20241015	131400	140084960	18950	18950	18950	18950	0
383	20241015	131300	140084960	18950	18950	18950	18950	0
384	20241015	131200	140084960	18950	18950	18950	18950	0
385	20241015	131100	140084960	18950	18950	18950	18950	0
386	20241015	131000	140084960	18950	18950	18950	18950	0
387	20241015	130900	140084960	18950	18980	18980	18950	6
388	20241015	130800	139971180	18970	18970	18970	18970	0
389	20241015	130700	139971180	18970	18970	18970	18970	0
390	20241015	130600	139971180	18970	18970	18970	18970	1
391	20241015	130500	139952210	18940	18940	18940	18940	0
392	20241015	130400	139952210	18940	18940	18940	18940	0
393	20241015	130300	139952210	18940	18940	18940	18940	0
394	20241015	130200	139952210	18940	18940	18940	18940	0
395	20241015	130100	139952210	18940	18940	18940	18940	6
396	20241015	130000	139838570	18940	18940	18940	18940	0
397	20241015	125900	139838570	18940	18940	18940	18940	0
398	20241015	125800	139838570	18940	18940	18940	18940	0
399	20241015	125700	139838570	18940	18940	18940	18940	0
400	20241015	125600	139838570	18940	18940	18940	18940	0
401	20241015	125500	139838570	18940	18940	18940	18940	1
402	20241015	125400	139819630	18940	18940	18940	18940	0
403	20241015	125300	139819630	18940	18940	18940	18940	1
404	20241015	125200	139800690	18940	18950	19000	18940	259
405	20241015	125100	134884440	18940	18920	18940	18920	259
406	20241015	125000	129980250	18910	18910	18910	18910	126
407	20241015	124900	127597590	18910	18910	18910	18910	15
408	20241015	124800	127313940	18900	18900	18900	18900	0
409	20241015	124700	127313940	18900	18900	18900	18900	0
410	20241015	124600	127313940	18900	18880	18900	18880	23
411	20241015	124500	126879400	18870	18870	18870	18870	1
412	20241015	124400	126860530	18870	18870	18870	18870	0
413	20241015	124300	126860530	18870	18850	18870	18850	198
414	20241015	124200	123125610	18840	18830	18840	18830	11
415	20241015	124100	122918450	18800	18800	18800	18800	0
416	20241015	124000	122918450	18800	18800	18800	18800	0
417	20241015	123900	122918450	18800	18800	18800	18800	0
418	20241015	123800	122918450	18800	18800	18800	18800	0
419	20241015	123700	122918450	18800	18800	18800	18800	0
420	20241015	123600	122918450	18800	18790	18800	18790	61
421	20241015	123500	121771960	18780	18780	18780	18780	0
422	20241015	123400	121771960	18780	18780	18780	18780	0
423	20241015	123300	121771960	18780	18780	18780	18780	27
424	20241015	123200	121264900	18770	18770	18770	18770	0
425	20241015	123100	121264900	18770	18770	18770	18770	10
426	20241015	123000	121077200	18770	18770	18770	18770	0
427	20241015	122900	121077200	18770	18770	18770	18770	0
428	20241015	122800	121077200	18770	18770	18770	18770	0
429	20241015	122700	121077200	18770	18770	18770	18770	0
430	20241015	122600	121077200	18770	18770	18770	18770	0
431	20241015	122500	121077200	18770	18770	18770	18770	0
432	20241015	122400	121077200	18770	18770	18770	18770	1
433	20241015	122300	121058430	18750	18770	18770	18750	263
434	20241015	122200	116122180	18750	18750	18750	18750	0
435	20241015	122100	116122180	18750	18750	18750	18750	0
436	20241015	122000	116122180	18750	18750	18750	18750	0
437	20241015	121900	116122180	18750	18750	18750	18750	0
438	20241015	121800	116122180	18750	18750	18750	18750	0
439	20241015	121700	116122180	18750	18750	18750	18750	0
440	20241015	121600	116122180	18750	18760	18760	18750	45
441	20241015	121500	115278010	18780	18780	18780	18780	0
442	20241015	121400	115278010	18780	18770	18780	18770	17
443	20241015	121300	114958850	18770	18770	18770	18770	11
444	20241015	121200	114752380	18780	18780	18780	18780	6
445	20241015	121100	114639700	18790	18790	18790	18790	0
446	20241015	121000	114639700	18790	18830	18830	18790	1127
447	20241015	120900	93419160	18830	18840	18840	18830	61
448	20241015	120800	92270170	18840	18840	18840	18840	0
449	20241015	120700	92270170	18840	18840	18840	18840	0
450	20241015	120600	92270170	18840	18840	18840	18840	0
451	20241015	120500	92270170	18840	18840	18840	18840	0
452	20241015	120400	92270170	18840	18840	18840	18840	0
453	20241015	120300	92270170	18840	18840	18840	18840	0
454	20241015	120200	92270170	18840	18840	18840	18840	0
455	20241015	120100	92270170	18840	18840	18840	18840	0
456	20241015	120000	92270170	18840	18840	18840	18840	0
457	20241015	115900	92270170	18840	18840	18840	18840	0
458	20241015	115800	92270170	18840	18840	18840	18840	0
459	20241015	115700	92270170	18840	18840	18840	18840	0
460	20241015	115600	92270170	18840	18840	18840	18840	0
461	20241015	115500	92270170	18840	18840	18840	18840	0
462	20241015	115400	92270170	18840	18840	18840	18840	0
463	20241015	115300	92270170	18840	18840	18840	18840	0
464	20241015	115200	92270170	18840	18840	18840	18840	0
465	20241015	115100	92270170	18840	18840	18840	18840	0
466	20241015	115000	92270170	18840	18840	18840	18840	0
467	20241015	114900	92270170	18840	18840	18840	18840	3
468	20241015	114800	92213650	18830	18830	18830	18830	0
469	20241015	114700	92213650	18830	18830	18830	18830	0
470	20241015	114600	92213650	18830	18830	18840	18830	299
471	20241015	114500	86583020	18820	18820	18820	18820	0
472	20241015	114400	86583020	18820	18820	18820	18820	0
473	20241015	114300	86583020	18820	18820	18820	18820	0
474	20241015	114200	86583020	18820	18820	18820	18820	0
475	20241015	114100	86583020	18820	18820	18820	18820	0
476	20241015	114000	86583020	18820	18820	18820	18820	0
477	20241015	113900	86583020	18820	18820	18820	18820	1
478	20241015	113800	86564200	18820	18820	18820	18820	0
479	20241015	113700	86564200	18820	18820	18820	18820	0
480	20241015	113600	86564200	18820	18820	18820	18820	0
481	20241015	113500	86564200	18820	18820	18820	18820	0
482	20241015	113400	86564200	18820	18820	18820	18820	0
483	20241015	113300	86564200	18820	18820	18820	18820	0
484	20241015	113200	86564200	18820	18820	18820	18820	0
485	20241015	113100	86564200	18820	18820	18820	18820	0
486	20241015	113000	86564200	18820	18820	18820	18820	6
487	20241015	112900	86451280	18820	18820	18820	18820	0
488	20241015	112800	86451280	18820	18820	18820	18820	0
489	20241015	112700	86451280	18820	18820	18820	18820	0
490	20241015	112600	86451280	18820	18820	18820	18820	1
491	20241015	112500	86432460	18810	18820	18840	18810	31
492	20241015	112400	85848670	18800	18800	18800	18800	0
493	20241015	112300	85848670	18800	18800	18800	18800	0
494	20241015	112200	85848670	18800	18800	18800	18800	0
495	20241015	112100	85848670	18800	18800	18800	18800	0
496	20241015	112000	85848670	18800	18800	18800	18800	0
497	20241015	111900	85848670	18800	18800	18800	18800	0
498	20241015	111800	85848670	18800	18800	18800	18800	0
499	20241015	111700	85848670	18800	18800	18800	18800	0
500	20241015	111600	85848670	18800	18820	18820	18800	3
501	20241015	111500	85792250	18800	18800	18800	18800	0
502	20241015	111400	85792250	18800	18800	18800	18800	0
503	20241015	111300	85792250	18800	18800	18800	18800	0
504	20241015	111200	85792250	18800	18810	18810	18800	212
505	20241015	111100	81804660	18800	18800	18800	18800	0
506	20241015	111000	81804660	18800	18800	18800	18800	2
507	20241015	110900	81767060	18810	18820	18820	18810	29
508	20241015	110800	81221360	18810	18810	18810	18810	0
509	20241015	110700	81221360	18810	18810	18810	18810	0
510	20241015	110600	81221360	18810	18810	18810	18810	0
511	20241015	110500	81221360	18810	18810	18810	18810	0
512	20241015	110400	81221360	18810	18810	18810	18810	0
513	20241015	110300	81221360	18810	18810	18810	18810	0
514	20241015	110200	81221360	18810	18810	18810	18810	0
515	20241015	110100	81221360	18810	18810	18810	18810	0
516	20241015	110000	81221360	18810	18810	18810	18810	0
517	20241015	105900	81221360	18810	18810	18810	18810	0
518	20241015	105800	81221360	18810	18810	18810	18810	0
519	20241015	105700	81221360	18810	18810	18810	18810	0
520	20241015	105600	81221360	18810	18810	18810	18810	0
521	20241015	105500	81221360	18810	18810	18810	18810	1
522	20241015	105400	81202550	18820	18820	18820	18820	0
523	20241015	105300	81202550	18820	18830	18830	18820	56
524	20241015	105200	80148610	18820	18820	18820	18820	0
525	20241015	105100	80148610	18820	18820	18820	18820	0
526	20241015	105000	80148610	18820	18820	18820	18820	0
527	20241015	104900	80148610	18820	18820	18820	18820	0
528	20241015	104800	80148610	18820	18820	18820	18820	0
529	20241015	104700	80148610	18820	18820	18820	18820	0
530	20241015	104600	80148610	18820	18820	18820	18820	0
531	20241015	104500	80148610	18820	18820	18820	18820	1
532	20241015	104400	80129790	18820	18820	18820	18820	0
533	20241015	104300	80129790	18820	18820	18820	18820	0
534	20241015	104200	80129790	18820	18820	18820	18820	0
535	20241015	104100	80129790	18820	18820	18820	18820	0
536	20241015	104000	80129790	18820	18820	18820	18820	0
537	20241015	103900	80129790	18820	18820	18820	18820	0
538	20241015	103800	80129790	18820	18820	18820	18820	0
539	20241015	103700	80129790	18820	18820	18820	18820	0
540	20241015	103600	80129790	18820	18820	18820	18820	0
541	20241015	103500	80129790	18820	18820	18820	18820	0
542	20241015	103400	80129790	18820	18820	18820	18820	1
543	20241015	103300	80110970	18810	18810	18810	18810	1
544	20241015	103200	80092160	18780	18820	18820	18780	9
545	20241015	103100	79922900	18820	18820	18820	18820	40
546	20241015	103000	79170100	18790	18790	18790	18790	1
547	20241015	102900	79151310	18800	18810	18810	18800	52
548	20241015	102800	78173700	18760	18760	18760	18760	0
549	20241015	102700	78173700	18760	18760	18760	18760	0
550	20241015	102600	78173700	18760	18790	18910	18760	1805
551	20241015	102500	44071670	18770	18770	18770	18770	0
552	20241015	102400	44071670	18770	18770	18770	18770	1
553	20241015	102300	44052900	18750	18750	18750	18750	0
554	20241015	102200	44052900	18750	18750	18750	18750	0
555	20241015	102100	44052900	18750	18750	18750	18750	0
556	20241015	102000	44052900	18750	18750	18750	18750	0
557	20241015	101900	44052900	18750	18750	18750	18750	0
558	20241015	101800	44052900	18750	18750	18750	18750	0
559	20241015	101700	44052900	18750	18750	18750	18750	0
560	20241015	101600	44052900	18750	18750	18750	18750	0
561	20241015	101500	44052900	18750	18750	18750	18750	0
562	20241015	101400	44052900	18750	18750	18750	18750	0
563	20241015	101300	44052900	18750	18750	18750	18750	0
564	20241015	101200	44052900	18750	18750	18750	18750	0
565	20241015	101100	44052900	18750	18750	18750	18750	0
566	20241015	101000	44052900	18750	18750	18750	18750	0
567	20241015	100900	44052900	18750	18750	18750	18750	0
568	20241015	100800	44052900	18750	18750	18750	18750	0
569	20241015	100700	44052900	18750	18760	18760	18750	11
570	20241015	100600	43846570	18820	18820	18820	18820	0
571	20241015	100500	43846570	18820	18820	18820	18820	0
572	20241015	100400	43846570	18820	18800	18820	18800	61
573	20241015	100300	42699750	18780	18790	18790	18780	2
574	20241015	100200	42662180	18890	18890	18890	18890	0
575	20241015	100100	42662180	18890	18870	18890	18870	101
576	20241015	100000	40754370	18860	18810	18860	18810	519
577	20241015	095900	30988480	18780	18800	18800	18780	120
578	20241015	095800	28732680	18790	18790	18790	18790	0
579	20241015	095700	28732680	18790	18780	18790	18780	184
580	20241015	095600	25277150	18780	18780	18780	18780	25
581	20241015	095500	24807650	18780	18780	18780	18780	0
582	20241015	095400	24807650	18780	18780	18780	18780	0
583	20241015	095300	24807650	18780	18780	18780	18780	0
584	20241015	095200	24807650	18780	18780	18780	18780	0
585	20241015	095100	24807650	18780	18780	18780	18780	0
586	20241015	095000	24807650	18780	18780	18780	18780	0
587	20241015	094900	24807650	18780	18780	18780	18780	261
588	20241015	094800	19906070	18770	18760	18770	18760	20
589	20241015	094700	19530690	18760	18760	18760	18760	1
590	20241015	094600	19511930	18760	18760	18760	18760	0
591	20241015	094500	19511930	18760	18760	18760	18760	29
592	20241015	094400	18967890	18770	18770	18770	18770	0
593	20241015	094300	18967890	18770	18770	18770	18770	0
594	20241015	094200	18967890	18770	18770	18770	18770	0
595	20241015	094100	18967890	18770	18760	18770	18760	13
596	20241015	094000	18723910	18750	18750	18750	18750	0
597	20241015	093900	18723910	18750	18750	18750	18750	0
598	20241015	093800	18723910	18750	18750	18750	18750	0
599	20241015	093700	18723910	18750	18750	18750	18750	0
600	20241015	093600	18723910	18750	18750	18750	18750	0
601	20241015	093500	18723910	18750	18790	18790	18750	297
602	20241015	093400	13152350	18770	18770	18770	18770	0
603	20241015	093300	13152350	18770	18770	18770	18770	1
604	20241015	093200	13133580	18780	18760	18790	18760	3
605	20241015	093100	13077250	18810	18810	18810	18810	0
606	20241015	093000	13077250	18810	18750	18810	18750	10
607	20241015	092900	12889210	18750	18750	18750	18750	6
608	20241015	092800	12776710	18750	18750	18750	18750	12
609	20241015	092700	12551710	18760	18750	18760	18750	7
610	20241015	092600	12420410	18750	18750	18750	18750	0
611	20241015	092500	12420410	18750	18750	18750	18750	0
612	20241015	092400	12420410	18750	18750	18750	18750	0
613	20241015	092300	12420410	18750	18780	18780	18750	5
614	20241015	092200	12326610	18790	18810	18810	18790	229
615	20241015	092100	8021410	18810	18760	18810	18760	3
616	20241015	092000	7965040	18740	18740	18740	18740	2
617	20241015	091900	7927560	18770	18770	18770	18770	10
618	20241015	091800	7739860	18770	18770	18770	18770	0
619	20241015	091700	7739860	18770	18770	18770	18770	0
620	20241015	091600	7739860	18770	18770	18770	18770	0
621	20241015	091500	7739860	18770	18750	18770	18750	5
622	20241015	091400	7646090	18740	18740	18740	18740	0
623	20241015	091300	7646090	18740	18740	18740	18740	12
624	20241015	091200	7421210	18740	18740	18740	18740	377
625	20241015	091100	356230	18660	18660	18660	18660	0
626	20241015	091000	356230	18660	18660	18660	18660	0
627	20241015	090900	356230	18660	18660	18660	18660	0
628	20241015	090800	356230	18660	18660	18660	18660	3
629	20241015	090700	300250	18660	18660	18660	18660	0
630	20241015	090600	300250	18660	18660	18660	18660	0
631	20241015	090500	300250	18660	18660	18660	18660	0
632	20241015	090400	300250	18660	18660	18660	18660	0
633	20241015	090300	300250	18660	18660	18660	18660	1
634	20241015	090200	281590	18660	18660	18660	18660	0
635	20241015	090100	281590	18660	18660	18660	18660	2
636	20241015	090000	244270	18890	18760	18890	18760	13