KissMeData/267290/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	210100	137777500	18850	18850	18850	18850	54
3	20241021	210000	137777500	18850	18850	18850	18850	0
4	20241021	205900	137777500	18850	18850	18850	18850	0
5	20241021	205800	137777500	18850	18850	18850	18850	0
6	20241021	205700	137777500	18850	18850	18850	18850	0
7	20241021	205600	137777500	18850	18850	18850	18850	0
8	20241021	205500	137777500	18850	18850	18850	18850	0
9	20241021	205400	137777500	18850	18850	18850	18850	0
10	20241021	205300	137777500	18850	18850	18850	18850	0
11	20241021	205200	137777500	18850	18850	18850	18850	0
12	20241021	205100	137777500	18850	18850	18850	18850	0
13	20241021	205000	137777500	18850	18850	18850	18850	0
14	20241021	204900	137777500	18850	18850	18850	18850	0
15	20241021	204800	137777500	18850	18850	18850	18850	0
16	20241021	204700	137777500	18850	18850	18850	18850	0
17	20241021	204600	137777500	18850	18850	18850	18850	0
18	20241021	204500	137777500	18850	18850	18850	18850	0
19	20241021	204400	137777500	18850	18850	18850	18850	0
20	20241021	204300	137777500	18850	18850	18850	18850	0
21	20241021	204200	137777500	18850	18850	18850	18850	0
22	20241021	204100	137777500	18850	18850	18850	18850	0
23	20241021	204000	137777500	18850	18850	18850	18850	0
24	20241021	203900	137777500	18850	18850	18850	18850	0
25	20241021	203800	137777500	18850	18850	18850	18850	0
26	20241021	203700	137777500	18850	18850	18850	18850	0
27	20241021	203600	137777500	18850	18850	18850	18850	0
28	20241021	203500	137777500	18850	18850	18850	18850	0
29	20241021	203400	137777500	18850	18850	18850	18850	0
30	20241021	203300	137777500	18850	18850	18850	18850	0
31	20241021	203200	137777500	18850	18850	18850	18850	0
32	20241021	203100	137777500	18850	18850	18850	18850	54
33	20241021	203000	137777500	18850	18850	18850	18850	0
34	20241021	202900	137777500	18850	18850	18850	18850	0
35	20241021	202800	137777500	18850	18850	18850	18850	0
36	20241021	202700	137777500	18850	18850	18850	18850	0
37	20241021	202600	137777500	18850	18850	18850	18850	0
38	20241021	202500	137777500	18850	18850	18850	18850	0
39	20241021	202400	137777500	18850	18850	18850	18850	0
40	20241021	202300	137777500	18850	18850	18850	18850	0
41	20241021	202200	137777500	18850	18850	18850	18850	0
42	20241021	202100	137777500	18850	18850	18850	18850	0
43	20241021	202000	137777500	18850	18850	18850	18850	0
44	20241021	201900	137777500	18850	18850	18850	18850	0
45	20241021	201800	137777500	18850	18850	18850	18850	0
46	20241021	201700	137777500	18850	18850	18850	18850	0
47	20241021	201600	137777500	18850	18850	18850	18850	0
48	20241021	201500	137777500	18850	18850	18850	18850	0
49	20241021	201400	137777500	18850	18850	18850	18850	0
50	20241021	201300	137777500	18850	18850	18850	18850	0
51	20241021	201200	137777500	18850	18850	18850	18850	0
52	20241021	201100	137777500	18850	18850	18850	18850	0
53	20241021	201000	137777500	18850	18850	18850	18850	0
54	20241021	200900	137777500	18850	18850	18850	18850	0
55	20241021	200800	137777500	18850	18850	18850	18850	0
56	20241021	200700	137777500	18850	18850	18850	18850	0
57	20241021	200600	137777500	18850	18850	18850	18850	0
58	20241021	200500	137777500	18850	18850	18850	18850	0
59	20241021	200400	137777500	18850	18850	18850	18850	0
60	20241021	200300	137777500	18850	18850	18850	18850	0
61	20241021	200200	137777500	18850	18850	18850	18850	0
62	20241021	200100	137777500	18850	18850	18850	18850	54
63	20241021	200000	137777500	18850	18850	18850	18850	0
64	20241021	195900	137777500	18850	18850	18850	18850	0
65	20241021	195800	137777500	18850	18850	18850	18850	0
66	20241021	195700	137777500	18850	18850	18850	18850	0
67	20241021	195600	137777500	18850	18850	18850	18850	0
68	20241021	195500	137777500	18850	18850	18850	18850	0
69	20241021	195400	137777500	18850	18850	18850	18850	0
70	20241021	195300	137777500	18850	18850	18850	18850	0
71	20241021	195200	137777500	18850	18850	18850	18850	0
72	20241021	195100	137777500	18850	18850	18850	18850	0
73	20241021	195000	137777500	18850	18850	18850	18850	0
74	20241021	194900	137777500	18850	18850	18850	18850	0
75	20241021	194800	137777500	18850	18850	18850	18850	0
76	20241021	194700	137777500	18850	18850	18850	18850	0
77	20241021	194600	137777500	18850	18850	18850	18850	0
78	20241021	194500	137777500	18850	18850	18850	18850	0
79	20241021	194400	137777500	18850	18850	18850	18850	0
80	20241021	194300	137777500	18850	18850	18850	18850	0
81	20241021	194200	137777500	18850	18850	18850	18850	0
82	20241021	194100	137777500	18850	18850	18850	18850	0
83	20241021	194000	137777500	18850	18850	18850	18850	0
84	20241021	193900	137777500	18850	18850	18850	18850	0
85	20241021	193800	137777500	18850	18850	18850	18850	0
86	20241021	193700	137777500	18850	18850	18850	18850	0
87	20241021	193600	137777500	18850	18850	18850	18850	0
88	20241021	193500	137777500	18850	18850	18850	18850	0
89	20241021	193400	137777500	18850	18850	18850	18850	0
90	20241021	193300	137777500	18850	18850	18850	18850	0
91	20241021	193200	137777500	18850	18850	18850	18850	0
92	20241021	193100	137777500	18850	18850	18850	18850	54
93	20241021	193000	137777500	18850	18850	18850	18850	0
94	20241021	192900	137777500	18850	18850	18850	18850	0
95	20241021	192800	137777500	18850	18850	18850	18850	0
96	20241021	192700	137777500	18850	18850	18850	18850	0
97	20241021	192600	137777500	18850	18850	18850	18850	0
98	20241021	192500	137777500	18850	18850	18850	18850	0
99	20241021	192400	137777500	18850	18850	18850	18850	0
100	20241021	192300	137777500	18850	18850	18850	18850	0
101	20241021	192200	137777500	18850	18850	18850	18850	0
102	20241021	192100	137777500	18850	18850	18850	18850	0
103	20241021	192000	137777500	18850	18850	18850	18850	0
104	20241021	191900	137777500	18850	18850	18850	18850	0
105	20241021	191800	137777500	18850	18850	18850	18850	0
106	20241021	191700	137777500	18850	18850	18850	18850	0
107	20241021	191600	137777500	18850	18850	18850	18850	0
108	20241021	191500	137777500	18850	18850	18850	18850	0
109	20241021	191400	137777500	18850	18850	18850	18850	0
110	20241021	191300	137777500	18850	18850	18850	18850	0
111	20241021	191200	137777500	18850	18850	18850	18850	0
112	20241021	191100	137777500	18850	18850	18850	18850	0
113	20241021	191000	137777500	18850	18850	18850	18850	0
114	20241021	190900	137777500	18850	18850	18850	18850	0
115	20241021	190800	137777500	18850	18850	18850	18850	0
116	20241021	190700	137777500	18850	18850	18850	18850	0
117	20241021	190600	137777500	18850	18850	18850	18850	0
118	20241021	190500	137777500	18850	18850	18850	18850	0
119	20241021	190400	137777500	18850	18850	18850	18850	0
120	20241021	190300	137777500	18850	18850	18850	18850	0
121	20241021	190200	137777500	18850	18850	18850	18850	0
122	20241021	190100	137777500	18850	18850	18850	18850	54
123	20241021	190000	137777500	18850	18850	18850	18850	0
124	20241021	185900	137777500	18850	18850	18850	18850	0
125	20241021	185800	137777500	18850	18850	18850	18850	0
126	20241021	185700	137777500	18850	18850	18850	18850	0
127	20241021	185600	137777500	18850	18850	18850	18850	0
128	20241021	185500	137777500	18850	18850	18850	18850	0
129	20241021	185400	137777500	18850	18850	18850	18850	0
130	20241021	185300	137777500	18850	18850	18850	18850	0
131	20241021	185200	137777500	18850	18850	18850	18850	0
132	20241021	185100	137777500	18850	18850	18850	18850	0
133	20241021	185000	137777500	18850	18850	18850	18850	0
134	20241021	184900	137777500	18850	18850	18850	18850	0
135	20241021	184800	137777500	18850	18850	18850	18850	0
136	20241021	184700	137777500	18850	18850	18850	18850	0
137	20241021	184600	137777500	18850	18850	18850	18850	0
138	20241021	184500	137777500	18850	18850	18850	18850	0
139	20241021	184400	137777500	18850	18850	18850	18850	0
140	20241021	184300	137777500	18850	18850	18850	18850	0
141	20241021	184200	137777500	18850	18850	18850	18850	0
142	20241021	184100	137777500	18850	18850	18850	18850	0
143	20241021	184000	137777500	18850	18850	18850	18850	0
144	20241021	183900	137777500	18850	18850	18850	18850	0
145	20241021	183800	137777500	18850	18850	18850	18850	0
146	20241021	183700	137777500	18850	18850	18850	18850	0
147	20241021	183600	137777500	18850	18850	18850	18850	0
148	20241021	183500	137777500	18850	18850	18850	18850	0
149	20241021	183400	137777500	18850	18850	18850	18850	0
150	20241021	183300	137777500	18850	18850	18850	18850	0
151	20241021	183200	137777500	18850	18850	18850	18850	0
152	20241021	183100	137777500	18850	18850	18850	18850	54
153	20241021	183000	137777500	18850	18850	18850	18850	0
154	20241021	182900	137777500	18850	18850	18850	18850	0
155	20241021	182800	137777500	18850	18850	18850	18850	0
156	20241021	182700	137777500	18850	18850	18850	18850	0
157	20241021	182600	137777500	18850	18850	18850	18850	0
158	20241021	182500	137777500	18850	18850	18850	18850	0
159	20241021	182400	137777500	18850	18850	18850	18850	0
160	20241021	182300	137777500	18850	18850	18850	18850	0
161	20241021	182200	137777500	18850	18850	18850	18850	0
162	20241021	182100	137777500	18850	18850	18850	18850	0
163	20241021	182000	137777500	18850	18850	18850	18850	0
164	20241021	181900	137777500	18850	18850	18850	18850	0
165	20241021	181800	137777500	18850	18850	18850	18850	0
166	20241021	181700	137777500	18850	18850	18850	18850	0
167	20241021	181600	137777500	18850	18850	18850	18850	0
168	20241021	181500	137777500	18850	18850	18850	18850	0
169	20241021	181400	137777500	18850	18850	18850	18850	0
170	20241021	181300	137777500	18850	18850	18850	18850	0
171	20241021	181200	137777500	18850	18850	18850	18850	0
172	20241021	181100	137777500	18850	18850	18850	18850	0
173	20241021	181000	137777500	18850	18850	18850	18850	0
174	20241021	180900	137777500	18850	18850	18850	18850	0
175	20241021	180800	137777500	18850	18850	18850	18850	0
176	20241021	180700	137777500	18850	18850	18850	18850	0
177	20241021	180600	137777500	18850	18850	18850	18850	0
178	20241021	180500	137777500	18850	18850	18850	18850	0
179	20241021	180400	137777500	18850	18850	18850	18850	0
180	20241021	180300	137777500	18850	18850	18850	18850	0
181	20241021	180200	137777500	18850	18850	18850	18850	0
182	20241021	180100	137777500	18850	18850	18850	18850	54
183	20241021	180000	137777500	18850	18850	18850	18850	0
184	20241021	175900	137777500	18850	18850	18850	18850	0
185	20241021	175800	137777500	18850	18850	18850	18850	0
186	20241021	175700	137777500	18850	18850	18850	18850	0
187	20241021	175600	137777500	18850	18850	18850	18850	0
188	20241021	175500	137777500	18850	18850	18850	18850	0
189	20241021	175400	137777500	18850	18850	18850	18850	0
190	20241021	175300	137777500	18850	18850	18850	18850	0
191	20241021	175200	137777500	18850	18850	18850	18850	0
192	20241021	175100	137777500	18850	18850	18850	18850	0
193	20241021	175000	137777500	18850	18850	18850	18850	0
194	20241021	174900	137777500	18850	18850	18850	18850	0
195	20241021	174800	137777500	18850	18850	18850	18850	0
196	20241021	174700	137777500	18850	18850	18850	18850	0
197	20241021	174600	137777500	18850	18850	18850	18850	0
198	20241021	174500	137777500	18850	18850	18850	18850	0
199	20241021	174400	137777500	18850	18850	18850	18850	0
200	20241021	174300	137777500	18850	18850	18850	18850	0
201	20241021	174200	137777500	18850	18850	18850	18850	0
202	20241021	174100	137777500	18850	18850	18850	18850	0
203	20241021	174000	137777500	18850	18850	18850	18850	0
204	20241021	173900	137777500	18850	18850	18850	18850	0
205	20241021	173800	137777500	18850	18850	18850	18850	0
206	20241021	173700	137777500	18850	18850	18850	18850	0
207	20241021	173600	137777500	18850	18850	18850	18850	0
208	20241021	173500	137777500	18850	18850	18850	18850	0
209	20241021	173400	137777500	18850	18850	18850	18850	0
210	20241021	173300	137777500	18850	18850	18850	18850	0
211	20241021	173200	137777500	18850	18850	18850	18850	0
212	20241021	173100	137777500	18850	18850	18850	18850	54
213	20241021	173000	137777500	18850	18850	18850	18850	0
214	20241021	172900	137777500	18850	18850	18850	18850	0
215	20241021	172800	137777500	18850	18850	18850	18850	0
216	20241021	172700	137777500	18850	18850	18850	18850	0
217	20241021	172600	137777500	18850	18850	18850	18850	0
218	20241021	172500	137777500	18850	18850	18850	18850	0
219	20241021	172400	137777500	18850	18850	18850	18850	0
220	20241021	172300	137777500	18850	18850	18850	18850	0
221	20241021	172200	137777500	18850	18850	18850	18850	0
222	20241021	172100	137777500	18850	18850	18850	18850	0
223	20241021	172000	137777500	18850	18850	18850	18850	0
224	20241021	171900	137777500	18850	18850	18850	18850	0
225	20241021	171800	137777500	18850	18850	18850	18850	0
226	20241021	171700	137777500	18850	18850	18850	18850	0
227	20241021	171600	137777500	18850	18850	18850	18850	0
228	20241021	171500	137777500	18850	18850	18850	18850	0
229	20241021	171400	137777500	18850	18850	18850	18850	0
230	20241021	171300	137777500	18850	18850	18850	18850	0
231	20241021	171200	137777500	18850	18850	18850	18850	0
232	20241021	171100	137777500	18850	18850	18850	18850	0
233	20241021	171000	137777500	18850	18850	18850	18850	0
234	20241021	170900	137777500	18850	18850	18850	18850	0
235	20241021	170800	137777500	18850	18850	18850	18850	0
236	20241021	170700	137777500	18850	18850	18850	18850	0
237	20241021	170600	137777500	18850	18850	18850	18850	0
238	20241021	170500	137777500	18850	18850	18850	18850	0
239	20241021	170400	137777500	18850	18850	18850	18850	0
240	20241021	170300	137777500	18850	18850	18850	18850	0
241	20241021	170200	137777500	18850	18850	18850	18850	0
242	20241021	170100	137777500	18850	18850	18850	18850	54
243	20241021	170000	137777500	18850	18850	18850	18850	0
244	20241021	165900	137777500	18850	18850	18850	18850	0
245	20241021	165800	137777500	18850	18850	18850	18850	0
246	20241021	165700	137777500	18850	18850	18850	18850	0
247	20241021	165600	137777500	18850	18850	18850	18850	0
248	20241021	165500	137777500	18850	18850	18850	18850	0
249	20241021	165400	137777500	18850	18850	18850	18850	0
250	20241021	165300	137777500	18850	18850	18850	18850	0
251	20241021	165200	137777500	18850	18850	18850	18850	0
252	20241021	165100	137777500	18850	18850	18850	18850	0
253	20241021	165000	137777500	18850	18850	18850	18850	0
254	20241021	164900	137777500	18850	18850	18850	18850	0
255	20241021	164800	137777500	18850	18850	18850	18850	0
256	20241021	164700	137777500	18850	18850	18850	18850	0
257	20241021	164600	137777500	18850	18850	18850	18850	0
258	20241021	164500	137777500	18850	18850	18850	18850	0
259	20241021	164400	137777500	18850	18850	18850	18850	0
260	20241021	164300	137777500	18850	18850	18850	18850	0
261	20241021	164200	137777500	18850	18850	18850	18850	0
262	20241021	164100	137777500	18850	18850	18850	18850	0
263	20241021	164000	137777500	18850	18850	18850	18850	0
264	20241021	163900	137777500	18850	18850	18850	18850	0
265	20241021	163800	137777500	18850	18850	18850	18850	0
266	20241021	163700	137777500	18850	18850	18850	18850	0
267	20241021	163600	137777500	18850	18850	18850	18850	0
268	20241021	163500	137777500	18850	18850	18850	18850	0
269	20241021	163400	137777500	18850	18850	18850	18850	0
270	20241021	163300	137777500	18850	18850	18850	18850	0
271	20241021	163200	137777500	18850	18850	18850	18850	0
272	20241021	163100	137777500	18850	18850	18850	18850	54
273	20241021	163000	137777500	18850	18850	18850	18850	0
274	20241021	162900	137777500	18850	18850	18850	18850	0
275	20241021	162800	137777500	18850	18850	18850	18850	0
276	20241021	162700	137777500	18850	18850	18850	18850	0
277	20241021	162600	137777500	18850	18850	18850	18850	0
278	20241021	162500	137777500	18850	18850	18850	18850	0
279	20241021	162400	137777500	18850	18850	18850	18850	0
280	20241021	162300	137777500	18850	18850	18850	18850	0
281	20241021	162200	137777500	18850	18850	18850	18850	0
282	20241021	162100	137777500	18850	18850	18850	18850	0
283	20241021	162000	137777500	18850	18850	18850	18850	0
284	20241021	161900	137777500	18850	18850	18850	18850	0
285	20241021	161800	137777500	18850	18850	18850	18850	0
286	20241021	161700	137777500	18850	18850	18850	18850	0
287	20241021	161600	137777500	18850	18850	18850	18850	0
288	20241021	161500	137777500	18850	18850	18850	18850	0
289	20241021	161400	137777500	18850	18850	18850	18850	0
290	20241021	161300	137777500	18850	18850	18850	18850	0
291	20241021	161200	137777500	18850	18850	18850	18850	0
292	20241021	161100	137777500	18850	18850	18850	18850	0
293	20241021	161000	137777500	18850	18850	18850	18850	0
294	20241021	160900	137777500	18850	18850	18850	18850	0
295	20241021	160800	137777500	18850	18850	18850	18850	0
296	20241021	160700	137777500	18850	18850	18850	18850	0
297	20241021	160600	137777500	18850	18850	18850	18850	0
298	20241021	160500	137777500	18850	18850	18850	18850	0
299	20241021	160400	137777500	18850	18850	18850	18850	0
300	20241021	160300	137777500	18850	18850	18850	18850	0
301	20241021	160200	137777500	18850	18850	18850	18850	0
302	20241021	160100	137777500	18850	18850	18850	18850	54
303	20241021	160000	137777500	18850	18850	18850	18850	0
304	20241021	155900	137777500	18850	18850	18850	18850	0
305	20241021	155800	137777500	18850	18850	18850	18850	0
306	20241021	155700	137777500	18850	18850	18850	18850	0
307	20241021	155600	137777500	18850	18850	18850	18850	0
308	20241021	155500	137777500	18850	18850	18850	18850	0
309	20241021	155400	137777500	18850	18850	18850	18850	0
310	20241021	155300	137777500	18850	18850	18850	18850	0
311	20241021	155200	137777500	18850	18850	18850	18850	0
312	20241021	155100	137777500	18850	18850	18850	18850	0
313	20241021	155000	137777500	18850	18850	18850	18850	0
314	20241021	154900	137777500	18850	18850	18850	18850	0
315	20241021	154800	137777500	18850	18850	18850	18850	0
316	20241021	154700	137777500	18850	18850	18850	18850	0
317	20241021	154600	137777500	18850	18850	18850	18850	0
318	20241021	154500	137777500	18850	18850	18850	18850	0
319	20241021	154400	137777500	18850	18850	18850	18850	0
320	20241021	154300	137777500	18850	18850	18850	18850	0
321	20241021	154200	137777500	18850	18850	18850	18850	0
322	20241021	154100	137777500	18850	18850	18850	18850	0
323	20241021	154000	137777500	18850	18850	18850	18850	0
324	20241021	153900	137777500	18850	18850	18850	18850	0
325	20241021	153800	137777500	18850	18850	18850	18850	0
326	20241021	153700	137777500	18850	18850	18850	18850	0
327	20241021	153600	137777500	18850	18850	18850	18850	0
328	20241021	153500	137777500	18850	18850	18850	18850	0
329	20241021	153400	137777500	18850	18850	18850	18850	0
330	20241021	153300	137777500	18850	18850	18850	18850	0
331	20241021	153200	137777500	18850	18850	18850	18850	0
332	20241021	153100	137777500	18850	18850	18850	18850	54
333	20241021	153000	137777500	18850	18850	18850	18850	54
334	20241021	152900	136759600	18850	18850	18850	18850	0
335	20241021	152800	136759600	18850	18850	18850	18850	0
336	20241021	152700	136759600	18850	18850	18850	18850	0
337	20241021	152600	136759600	18850	18850	18850	18850	0
338	20241021	152500	136759600	18850	18850	18850	18850	0
339	20241021	152400	136759600	18850	18850	18850	18850	0
340	20241021	152300	136759600	18850	18850	18850	18850	0
341	20241021	152200	136759600	18850	18850	18850	18850	0
342	20241021	152100	136759600	18850	18850	18850	18850	0
343	20241021	152000	136759600	18850	18850	18850	18850	0
344	20241021	151900	136759600	18850	18850	18850	18850	27
345	20241021	151800	136250650	18860	18780	18860	18780	80
346	20241021	151700	134742920	18780	18780	18780	18780	28
347	20241021	151600	134217080	18780	18780	18780	18780	0
348	20241021	151500	134217080	18780	18850	18850	18780	8
349	20241021	151400	134066490	18780	18780	18780	18780	0
350	20241021	151300	134066490	18780	18780	18780	18780	0
351	20241021	151200	134066490	18780	18780	18780	18780	0
352	20241021	151100	134066490	18780	18780	18780	18780	0
353	20241021	151000	134066490	18780	18780	18780	18780	0
354	20241021	150900	134066490	18780	18790	18790	18780	13
355	20241021	150800	133822340	18790	18790	18790	18790	8
356	20241021	150700	133672020	18790	18790	18790	18790	21
357	20241021	150600	133277430	18780	18780	18780	18780	0
358	20241021	150500	133277430	18780	18780	18780	18780	0
359	20241021	150400	133277430	18780	18780	18780	18780	0
360	20241021	150300	133277430	18780	18780	18780	18780	0
361	20241021	150200	133277430	18780	18780	18780	18780	0
362	20241021	150100	133277430	18780	18780	18780	18780	0
363	20241021	150000	133277430	18780	18780	18780	18780	0
364	20241021	145900	133277430	18780	18780	18780	18780	0
365	20241021	145800	133277430	18780	18780	18780	18780	0
366	20241021	145700	133277430	18780	18780	18780	18780	0
367	20241021	145600	133277430	18780	18780	18780	18780	0
368	20241021	145500	133277430	18780	18780	18780	18780	0
369	20241021	145400	133277430	18780	18780	18780	18780	30
370	20241021	145300	132714030	18780	18780	18780	18780	4
371	20241021	145200	132638910	18780	18790	18790	18780	330
372	20241021	145100	126440070	18800	18800	18800	18800	12
373	20241021	145000	126214470	18800	18800	18800	18800	0
374	20241021	144900	126214470	18800	18800	18800	18800	0
375	20241021	144800	126214470	18800	18800	18800	18800	0
376	20241021	144700	126214470	18800	18800	18800	18800	0
377	20241021	144600	126214470	18800	18800	18800	18800	0
378	20241021	144500	126214470	18800	18800	18800	18800	0
379	20241021	144400	126214470	18800	18800	18800	18800	0
380	20241021	144300	126214470	18800	18800	18800	18800	0
381	20241021	144200	126214470	18800	18800	18800	18800	0
382	20241021	144100	126214470	18800	18800	18800	18800	0
383	20241021	144000	126214470	18800	18800	18800	18800	0
384	20241021	143900	126214470	18800	18800	18800	18800	0
385	20241021	143800	126214470	18800	18800	18800	18800	0
386	20241021	143700	126214470	18800	18800	18800	18800	0
387	20241021	143600	126214470	18800	18800	18800	18800	0
388	20241021	143500	126214470	18800	18800	18800	18800	0
389	20241021	143400	126214470	18800	18800	18800	18800	0
390	20241021	143300	126214470	18800	18800	18800	18800	0
391	20241021	143200	126214470	18800	18800	18800	18800	0
392	20241021	143100	126214470	18800	18800	18800	18800	0
393	20241021	143000	126214470	18800	18800	18800	18800	0
394	20241021	142900	126214470	18800	18800	18800	18800	0
395	20241021	142800	126214470	18800	18800	18800	18800	0
396	20241021	142700	126214470	18800	18800	18800	18800	3
397	20241021	142600	126158070	18800	18800	18800	18800	10
398	20241021	142500	125970070	18820	18830	18830	18820	42
399	20241021	142400	125179620	18820	18820	18820	18820	0
400	20241021	142300	125179620	18820	18820	18820	18820	79
401	20241021	142200	123692840	18820	18820	18820	18820	60
402	20241021	142100	122563640	18820	18820	18820	18820	0
403	20241021	142000	122563640	18820	18820	18820	18820	0
404	20241021	141900	122563640	18820	18820	18820	18820	0
405	20241021	141800	122563640	18820	18820	18820	18820	0
406	20241021	141700	122563640	18820	18820	18820	18820	0
407	20241021	141600	122563640	18820	18820	18820	18820	0
408	20241021	141500	122563640	18820	18820	18820	18820	0
409	20241021	141400	122563640	18820	18820	18820	18820	2
410	20241021	141300	122526000	18790	18790	18790	18790	0
411	20241021	141200	122526000	18790	18790	18790	18790	0
412	20241021	141100	122526000	18790	18790	18790	18790	0
413	20241021	141000	122526000	18790	18790	18790	18790	0
414	20241021	140900	122526000	18790	18790	18790	18790	0
415	20241021	140800	122526000	18790	18790	18790	18790	0
416	20241021	140700	122526000	18790	18790	18790	18790	0
417	20241021	140600	122526000	18790	18790	18790	18790	0
418	20241021	140500	122526000	18790	18790	18790	18790	0
419	20241021	140400	122526000	18790	18790	18790	18790	0
420	20241021	140300	122526000	18790	18790	18790	18790	0
421	20241021	140200	122526000	18790	18790	18790	18790	0
422	20241021	140100	122526000	18790	18790	18790	18790	0
423	20241021	140000	122526000	18790	18790	18790	18790	0
424	20241021	135900	122526000	18790	18790	18790	18790	0
425	20241021	135800	122526000	18790	18790	18790	18790	0
426	20241021	135700	122526000	18790	18820	18820	18790	268
427	20241021	135600	117484280	18790	18790	18790	18790	0
428	20241021	135500	117484280	18790	18790	18790	18790	0
429	20241021	135400	117484280	18790	18790	18790	18790	0
430	20241021	135300	117484280	18790	18790	18790	18790	388
431	20241021	135200	110193760	18800	18800	18800	18800	1
432	20241021	135100	110174960	18790	18790	18790	18790	0
433	20241021	135000	110174960	18790	18790	18790	18790	0
434	20241021	134900	110174960	18790	18810	18810	18790	483
435	20241021	134800	101093570	18810	18810	18810	18810	0
436	20241021	134700	101093570	18810	18810	18810	18810	0
437	20241021	134600	101093570	18810	18810	18810	18810	0
438	20241021	134500	101093570	18810	18810	18810	18810	41
439	20241021	134400	100322360	18800	18800	18800	18800	0
440	20241021	134300	100322360	18800	18800	18800	18800	0
441	20241021	134200	100322360	18800	18800	18800	18800	0
442	20241021	134100	100322360	18800	18800	18800	18800	0
443	20241021	134000	100322360	18800	18800	18800	18800	0
444	20241021	133900	100322360	18800	18800	18800	18800	0
445	20241021	133800	100322360	18800	18800	18800	18800	0
446	20241021	133700	100322360	18800	18800	18800	18800	0
447	20241021	133600	100322360	18800	18800	18800	18800	0
448	20241021	133500	100322360	18800	18800	18800	18800	0
449	20241021	133400	100322360	18800	18800	18800	18800	0
450	20241021	133300	100322360	18800	18800	18800	18800	0
451	20241021	133200	100322360	18800	18800	18800	18800	0
452	20241021	133100	100322360	18800	18800	18800	18800	0
453	20241021	133000	100322360	18800	18800	18800	18800	0
454	20241021	132900	100322360	18800	18800	18800	18800	0
455	20241021	132800	100322360	18800	18800	18800	18800	0
456	20241021	132700	100322360	18800	18800	18800	18800	0
457	20241021	132600	100322360	18800	18800	18800	18800	0
458	20241021	132500	100322360	18800	18800	18800	18800	0
459	20241021	132400	100322360	18800	18800	18800	18800	0
460	20241021	132300	100322360	18800	18800	18800	18800	0
461	20241021	132200	100322360	18800	18800	18800	18800	0
462	20241021	132100	100322360	18800	18800	18800	18800	0
463	20241021	132000	100322360	18800	18800	18800	18800	0
464	20241021	131900	100322360	18800	18800	18800	18800	0
465	20241021	131800	100322360	18800	18800	18800	18800	0
466	20241021	131700	100322360	18800	18800	18800	18800	0
467	20241021	131600	100322360	18800	18800	18800	18800	0
468	20241021	131500	100322360	18800	18800	18800	18800	1
469	20241021	131400	100303560	18800	18800	18800	18800	0
470	20241021	131300	100303560	18800	18800	18800	18800	0
471	20241021	131200	100303560	18800	18800	18800	18800	0
472	20241021	131100	100303560	18800	18800	18800	18800	23
473	20241021	131000	99871160	18800	18800	18800	18800	0
474	20241021	130900	99871160	18800	18800	18800	18800	0
475	20241021	130800	99871160	18800	18800	18800	18800	0
476	20241021	130700	99871160	18800	18800	18800	18800	0
477	20241021	130600	99871160	18800	18800	18800	18800	0
478	20241021	130500	99871160	18800	18810	18810	18800	61
479	20241021	130400	98724140	18800	18800	18800	18800	0
480	20241021	130300	98724140	18800	18800	18800	18800	0
481	20241021	130200	98724140	18800	18800	18800	18800	0
482	20241021	130100	98724140	18800	18800	18800	18800	0
483	20241021	130000	98724140	18800	18800	18800	18800	0
484	20241021	125900	98724140	18800	18800	18800	18800	0
485	20241021	125800	98724140	18800	18800	18800	18800	0
486	20241021	125700	98724140	18800	18800	18800	18800	0
487	20241021	125600	98724140	18800	18800	18800	18800	0
488	20241021	125500	98724140	18800	18800	18800	18800	0
489	20241021	125400	98724140	18800	18800	18800	18800	0
490	20241021	125300	98724140	18800	18800	18800	18800	0
491	20241021	125200	98724140	18800	18800	18800	18800	0
492	20241021	125100	98724140	18800	18800	18800	18800	0
493	20241021	125000	98724140	18800	18800	18800	18800	0
494	20241021	124900	98724140	18800	18800	18800	18800	0
495	20241021	124800	98724140	18800	18800	18800	18800	0
496	20241021	124700	98724140	18800	18800	18800	18800	0
497	20241021	124600	98724140	18800	18800	18800	18800	0
498	20241021	124500	98724140	18800	18800	18800	18800	0
499	20241021	124400	98724140	18800	18800	18800	18800	0
500	20241021	124300	98724140	18800	18800	18800	18800	0
501	20241021	124200	98724140	18800	18800	18800	18800	0
502	20241021	124100	98724140	18800	18800	18800	18800	0
503	20241021	124000	98724140	18800	18800	18800	18800	0
504	20241021	123900	98724140	18800	18800	18800	18800	0
505	20241021	123800	98724140	18800	18800	18800	18800	0
506	20241021	123700	98724140	18800	18800	18800	18800	0
507	20241021	123600	98724140	18800	18800	18800	18800	0
508	20241021	123500	98724140	18800	18800	18800	18800	0
509	20241021	123400	98724140	18800	18800	18800	18800	0
510	20241021	123300	98724140	18800	18800	18800	18800	0
511	20241021	123200	98724140	18800	18800	18800	18800	0
512	20241021	123100	98724140	18800	18800	18800	18800	0
513	20241021	123000	98724140	18800	18810	18810	18800	15
514	20241021	122900	98442080	18800	18800	18800	18800	0
515	20241021	122800	98442080	18800	18800	18800	18800	0
516	20241021	122700	98442080	18800	18800	18800	18800	0
517	20241021	122600	98442080	18800	18800	18800	18800	0
518	20241021	122500	98442080	18800	18800	18800	18800	0
519	20241021	122400	98442080	18800	18800	18800	18800	0
520	20241021	122300	98442080	18800	18800	18800	18800	0
521	20241021	122200	98442080	18800	18830	18830	18800	1085
522	20241021	122100	78025470	18830	18830	18830	18830	0
523	20241021	122000	78025470	18830	18830	18830	18830	0
524	20241021	121900	78025470	18830	18830	18830	18830	0
525	20241021	121800	78025470	18830	18830	18830	18830	0
526	20241021	121700	78025470	18830	18830	18830	18830	0
527	20241021	121600	78025470	18830	18850	18850	18830	63
528	20241021	121500	76839020	18840	18840	18840	18840	0
529	20241021	121400	76839020	18840	18840	18840	18840	0
530	20241021	121300	76839020	18840	18840	18840	18840	0
531	20241021	121200	76839020	18840	18840	18840	18840	0
532	20241021	121100	76839020	18840	18840	18840	18840	0
533	20241021	121000	76839020	18840	18850	18850	18840	36
534	20241021	120900	76160750	18850	18850	18850	18850	0
535	20241021	120800	76160750	18850	18850	18850	18850	0
536	20241021	120700	76160750	18850	18850	18850	18850	0
537	20241021	120600	76160750	18850	18850	18850	18850	0
538	20241021	120500	76160750	18850	18850	18850	18850	0
539	20241021	120400	76160750	18850	18850	18850	18850	0
540	20241021	120300	76160750	18850	18850	18850	18850	0
541	20241021	120200	76160750	18850	18850	18850	18850	50
542	20241021	120100	75218250	18850	18850	18850	18850	0
543	20241021	120000	75218250	18850	18850	18850	18850	0
544	20241021	115900	75218250	18850	18850	18850	18850	0
545	20241021	115800	75218250	18850	18850	18850	18850	0
546	20241021	115700	75218250	18850	18850	18850	18850	0
547	20241021	115600	75218250	18850	18850	18850	18850	0
548	20241021	115500	75218250	18850	18850	18850	18850	1
549	20241021	115400	75199400	18880	18880	18880	18880	0
550	20241021	115300	75199400	18880	18880	18880	18880	0
551	20241021	115200	75199400	18880	18880	18880	18880	0
552	20241021	115100	75199400	18880	18880	18880	18880	0
553	20241021	115000	75199400	18880	18880	18880	18880	0
554	20241021	114900	75199400	18880	18880	18880	18880	40
555	20241021	114800	74444200	18880	18880	18880	18880	0
556	20241021	114700	74444200	18880	18880	18880	18880	0
557	20241021	114600	74444200	18880	18880	18880	18880	0
558	20241021	114500	74444200	18880	18880	18880	18880	2
559	20241021	114400	74406440	18880	18880	18880	18880	0
560	20241021	114300	74406440	18880	18880	18880	18880	0
561	20241021	114200	74406440	18880	18880	18880	18880	0
562	20241021	114100	74406440	18880	18880	18880	18880	0
563	20241021	114000	74406440	18880	18880	18880	18880	0
564	20241021	113900	74406440	18880	18880	18880	18880	0
565	20241021	113800	74406440	18880	18880	18880	18880	0
566	20241021	113700	74406440	18880	18880	18880	18880	0
567	20241021	113600	74406440	18880	18880	18880	18880	0
568	20241021	113500	74406440	18880	18880	18880	18880	0
569	20241021	113400	74406440	18880	18880	18880	18880	0
570	20241021	113300	74406440	18880	18880	18880	18880	0
571	20241021	113200	74406440	18880	18880	18880	18880	0
572	20241021	113100	74406440	18880	18880	18880	18880	0
573	20241021	113000	74406440	18880	18880	18880	18880	0
574	20241021	112900	74406440	18880	18880	18880	18880	0
575	20241021	112800	74406440	18880	18840	18880	18840	4
576	20241021	112700	74331010	18840	18840	18840	18840	0
577	20241021	112600	74331010	18840	18840	18840	18840	0
578	20241021	112500	74331010	18840	18840	18840	18840	1
579	20241021	112400	74312170	18860	18860	18860	18860	0
580	20241021	112300	74312170	18860	18860	18860	18860	0
581	20241021	112200	74312170	18860	18860	18860	18860	0
582	20241021	112100	74312170	18860	18860	18860	18860	0
583	20241021	112000	74312170	18860	18860	18860	18860	1
584	20241021	111900	74293310	18820	18820	18820	18820	0
585	20241021	111800	74293310	18820	18820	18820	18820	0
586	20241021	111700	74293310	18820	18820	18820	18820	0
587	20241021	111600	74293310	18820	18820	18820	18820	75
588	20241021	111500	72881810	18810	18810	18810	18810	0
589	20241021	111400	72881810	18810	18810	18810	18810	1
590	20241021	111300	72863000	18800	18800	18800	18800	0
591	20241021	111200	72863000	18800	18800	18800	18800	0
592	20241021	111100	72863000	18800	18800	18800	18800	0
593	20241021	111000	72863000	18800	18800	18800	18800	0
594	20241021	110900	72863000	18800	18800	18800	18800	0
595	20241021	110800	72863000	18800	18800	18800	18800	0
596	20241021	110700	72863000	18800	18800	18800	18800	0
597	20241021	110600	72863000	18800	18800	18800	18800	0
598	20241021	110500	72863000	18800	18800	18800	18800	0
599	20241021	110400	72863000	18800	18800	18800	18800	0
600	20241021	110300	72863000	18800	18800	18800	18800	0
601	20241021	110200	72863000	18800	18800	18800	18800	0
602	20241021	110100	72863000	18800	18800	18800	18800	0
603	20241021	110000	72863000	18800	18800	18800	18800	0
604	20241021	105900	72863000	18800	18800	18800	18800	0
605	20241021	105800	72863000	18800	18800	18800	18800	0
606	20241021	105700	72863000	18800	18800	18800	18800	0
607	20241021	105600	72863000	18800	18800	18800	18800	23
608	20241021	105500	72430600	18800	18800	18800	18800	1
609	20241021	105400	72411800	18790	18790	18790	18790	47
610	20241021	105300	71528670	18790	18790	18790	18790	5
611	20241021	105200	71434720	18790	18790	18790	18790	6
612	20241021	105100	71321980	18790	18790	18790	18790	42
613	20241021	105000	70532800	18800	18800	18800	18800	1
614	20241021	104900	70514000	18800	18800	18800	18800	0
615	20241021	104800	70514000	18800	18800	18800	18800	27
616	20241021	104700	70006400	18800	18800	18800	18800	0
617	20241021	104600	70006400	18800	18800	18800	18800	2
618	20241021	104500	69968800	18800	18800	18800	18800	1
619	20241021	104400	69950000	18800	18800	18800	18800	10
620	20241021	104300	69762000	18800	18800	18800	18800	0
621	20241021	104200	69762000	18800	18800	18800	18800	0
622	20241021	104100	69762000	18800	18800	18800	18800	0
623	20241021	104000	69762000	18800	18800	18800	18800	18
624	20241021	103900	69423600	18820	18820	18820	18820	8
625	20241021	103800	69273040	18820	18820	18820	18820	6
626	20241021	103700	69160120	18820	18820	18820	18820	1
627	20241021	103600	69141300	18820	18820	18820	18820	20
628	20241021	103500	68764900	18800	18810	18810	18800	517
629	20241021	103400	59044820	18810	18810	18810	18810	0
630	20241021	103300	59044820	18810	18810	18810	18810	0
631	20241021	103200	59044820	18810	18810	18810	18810	0
632	20241021	103100	59044820	18810	18810	18810	18810	28
633	20241021	103000	58518140	18810	18820	18820	18810	126
634	20241021	102900	56147080	18820	18820	18820	18820	1
635	20241021	102800	56128260	18820	18820	18820	18820	0
636	20241021	102700	56128260	18820	18820	18820	18820	0
637	20241021	102600	56128260	18820	18820	18820	18820	100
638	20241021	102500	54246260	18820	18820	18820	18820	0
639	20241021	102400	54246260	18820	18820	18820	18820	0
640	20241021	102300	54246260	18820	18830	18830	18810	320
641	20241021	102200	48222700	18830	18830	18830	18830	0
642	20241021	102100	48222700	18830	18830	18830	18830	0
643	20241021	102000	48222700	18830	18830	18830	18830	0
644	20241021	101900	48222700	18830	18830	18830	18830	0
645	20241021	101800	48222700	18830	18830	18830	18830	0
646	20241021	101700	48222700	18830	18830	18830	18830	11
647	20241021	101600	48015570	18840	18850	18850	18840	150
648	20241021	101500	45189070	18870	18870	18870	18870	0
649	20241021	101400	45189070	18870	18870	18870	18870	0
650	20241021	101300	45189070	18870	18870	18870	18870	0
651	20241021	101200	45189070	18870	18870	18870	18870	0
652	20241021	101100	45189070	18870	18870	18870	18870	0
653	20241021	101000	45189070	18870	18870	18870	18870	4
654	20241021	100900	45113590	18800	18810	18810	18800	1183
655	20241021	100800	22871700	18840	18840	18840	18840	5
656	20241021	100700	22777500	18840	18840	18840	18840	0
657	20241021	100600	22777500	18840	18840	18840	18840	0
658	20241021	100500	22777500	18840	18840	18840	18840	0
659	20241021	100400	22777500	18840	18840	18840	18840	0
660	20241021	100300	22777500	18840	18840	18840	18840	0
661	20241021	100200	22777500	18840	18840	18840	18840	5
662	20241021	100100	22683300	18850	18850	18850	18850	0
663	20241021	100000	22683300	18850	18850	18850	18850	0
664	20241021	095900	22683300	18850	18850	18850	18850	11
665	20241021	095800	22475950	18860	18860	18860	18860	0
666	20241021	095700	22475950	18860	18860	18860	18860	1
667	20241021	095600	22457090	18860	18860	18860	18860	28
668	20241021	095500	21929010	18860	18860	18860	18860	9
669	20241021	095400	21759270	18860	18860	18860	18860	22
670	20241021	095300	21344350	18860	18860	18860	18860	0
671	20241021	095200	21344350	18860	18860	18860	18860	0
672	20241021	095100	21344350	18860	18860	18860	18860	11
673	20241021	095000	21136890	18810	18810	18810	18810	0
674	20241021	094900	21136890	18810	18810	18810	18810	0
675	20241021	094800	21136890	18810	18810	18810	18810	0
676	20241021	094700	21136890	18810	18810	18810	18810	2
677	20241021	094600	21099270	18860	18860	18860	18860	5
678	20241021	094500	21004970	18860	18860	18860	18860	0
679	20241021	094400	21004970	18860	18860	18860	18860	0
680	20241021	094300	21004970	18860	18860	18860	18860	0
681	20241021	094200	21004970	18860	18860	18860	18860	0
682	20241021	094100	21004970	18860	18860	18860	18860	0
683	20241021	094000	21004970	18860	18860	18860	18860	0
684	20241021	093900	21004970	18860	18860	18860	18860	0
685	20241021	093800	21004970	18860	18860	18860	18860	1
686	20241021	093700	20986110	18860	18860	18860	18860	1
687	20241021	093600	20967250	18860	18860	18860	18860	0
688	20241021	093500	20967250	18860	18860	18860	18860	2
689	20241021	093400	20929530	18860	18860	18860	18860	0
690	20241021	093300	20929530	18860	18860	18860	18860	0
691	20241021	093200	20929530	18860	18860	18860	18860	0
692	20241021	093100	20929530	18860	18860	18860	18860	5
693	20241021	093000	20835230	18860	18860	18860	18860	1
694	20241021	092900	20816370	18780	18860	18860	18780	18
695	20241021	092800	20477530	18860	18860	18860	18860	28
696	20241021	092700	19949450	18880	18880	18880	18880	0
697	20241021	092600	19949450	18880	18880	18880	18880	0
698	20241021	092500	19949450	18880	18880	18880	18880	0
699	20241021	092400	19949450	18880	18880	18880	18880	0
700	20241021	092300	19949450	18880	18880	18880	18880	0
701	20241021	092200	19949450	18880	18880	18880	18880	0
702	20241021	092100	19949450	18880	18760	18880	18760	80
703	20241021	092000	18446250	18750	18750	18750	18750	0
704	20241021	091900	18446250	18750	18750	18750	18750	0
705	20241021	091800	18446250	18750	18750	18750	18750	0
706	20241021	091700	18446250	18750	18750	18750	18750	0
707	20241021	091600	18446250	18750	18750	18750	18750	0
708	20241021	091500	18446250	18750	18750	18750	18750	0
709	20241021	091400	18446250	18750	18750	18750	18750	0
710	20241021	091300	18446250	18750	18750	18750	18750	0
711	20241021	091200	18446250	18750	18750	18750	18750	0
712	20241021	091100	18446250	18750	18750	18750	18750	0
713	20241021	091000	18446250	18750	18750	18750	18750	0
714	20241021	090900	18446250	18750	18740	18750	18740	57
715	20241021	090800	17378000	18740	18740	18740	18740	0
716	20241021	090700	17378000	18740	18760	18760	18740	108
717	20241021	090600	15352860	18900	18900	18900	18900	0
718	20241021	090500	15352860	18900	18900	18900	18900	0
719	20241021	090400	15352860	18900	18900	18900	18900	0
720	20241021	090300	15352860	18900	18900	18900	18900	0
721	20241021	090200	15352860	18900	18900	18900	18900	30
722	20241021	090100	14785860	18740	18740	18740	18740	0
723	20241021	090000	14785860	18740	18740	18740	18740	789