KissMeData/403550/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	213000	130136720	17990	17990	17990	17990	12
3	20241016	212900	130136720	17990	17990	17990	17990	0
4	20241016	212800	130136720	17990	17990	17990	17990	0
5	20241016	212700	130136720	17990	17990	17990	17990	0
6	20241016	212600	130136720	17990	17990	17990	17990	0
7	20241016	212500	130136720	17990	17990	17990	17990	0
8	20241016	212400	130136720	17990	17990	17990	17990	0
9	20241016	212300	130136720	17990	17990	17990	17990	0
10	20241016	212200	130136720	17990	17990	17990	17990	0
11	20241016	212100	130136720	17990	17990	17990	17990	0
12	20241016	212000	130136720	17990	17990	17990	17990	0
13	20241016	211900	130136720	17990	17990	17990	17990	0
14	20241016	211800	130136720	17990	17990	17990	17990	0
15	20241016	211700	130136720	17990	17990	17990	17990	0
16	20241016	211600	130136720	17990	17990	17990	17990	0
17	20241016	211500	130136720	17990	17990	17990	17990	0
18	20241016	211400	130136720	17990	17990	17990	17990	0
19	20241016	211300	130136720	17990	17990	17990	17990	0
20	20241016	211200	130136720	17990	17990	17990	17990	0
21	20241016	211100	130136720	17990	17990	17990	17990	0
22	20241016	211000	130136720	17990	17990	17990	17990	0
23	20241016	210900	130136720	17990	17990	17990	17990	0
24	20241016	210800	130136720	17990	17990	17990	17990	0
25	20241016	210700	130136720	17990	17990	17990	17990	0
26	20241016	210600	130136720	17990	17990	17990	17990	0
27	20241016	210500	130136720	17990	17990	17990	17990	0
28	20241016	210400	130136720	17990	17990	17990	17990	0
29	20241016	210300	130136720	17990	17990	17990	17990	0
30	20241016	210200	130136720	17990	17990	17990	17990	0
31	20241016	210100	130136720	17990	17990	17990	17990	0
32	20241016	210000	130136720	17990	17990	17990	17990	12
33	20241016	205900	130136720	17990	17990	17990	17990	0
34	20241016	205800	130136720	17990	17990	17990	17990	0
35	20241016	205700	130136720	17990	17990	17990	17990	0
36	20241016	205600	130136720	17990	17990	17990	17990	0
37	20241016	205500	130136720	17990	17990	17990	17990	0
38	20241016	205400	130136720	17990	17990	17990	17990	0
39	20241016	205300	130136720	17990	17990	17990	17990	0
40	20241016	205200	130136720	17990	17990	17990	17990	0
41	20241016	205100	130136720	17990	17990	17990	17990	0
42	20241016	205000	130136720	17990	17990	17990	17990	0
43	20241016	204900	130136720	17990	17990	17990	17990	0
44	20241016	204800	130136720	17990	17990	17990	17990	0
45	20241016	204700	130136720	17990	17990	17990	17990	0
46	20241016	204600	130136720	17990	17990	17990	17990	0
47	20241016	204500	130136720	17990	17990	17990	17990	0
48	20241016	204400	130136720	17990	17990	17990	17990	0
49	20241016	204300	130136720	17990	17990	17990	17990	0
50	20241016	204200	130136720	17990	17990	17990	17990	0
51	20241016	204100	130136720	17990	17990	17990	17990	0
52	20241016	204000	130136720	17990	17990	17990	17990	0
53	20241016	203900	130136720	17990	17990	17990	17990	0
54	20241016	203800	130136720	17990	17990	17990	17990	0
55	20241016	203700	130136720	17990	17990	17990	17990	0
56	20241016	203600	130136720	17990	17990	17990	17990	0
57	20241016	203500	130136720	17990	17990	17990	17990	0
58	20241016	203400	130136720	17990	17990	17990	17990	0
59	20241016	203300	130136720	17990	17990	17990	17990	0
60	20241016	203200	130136720	17990	17990	17990	17990	0
61	20241016	203100	130136720	17990	17990	17990	17990	0
62	20241016	203000	130136720	17990	17990	17990	17990	12
63	20241016	202900	130136720	17990	17990	17990	17990	0
64	20241016	202800	130136720	17990	17990	17990	17990	0
65	20241016	202700	130136720	17990	17990	17990	17990	0
66	20241016	202600	130136720	17990	17990	17990	17990	0
67	20241016	202500	130136720	17990	17990	17990	17990	0
68	20241016	202400	130136720	17990	17990	17990	17990	0
69	20241016	202300	130136720	17990	17990	17990	17990	0
70	20241016	202200	130136720	17990	17990	17990	17990	0
71	20241016	202100	130136720	17990	17990	17990	17990	0
72	20241016	202000	130136720	17990	17990	17990	17990	0
73	20241016	201900	130136720	17990	17990	17990	17990	0
74	20241016	201800	130136720	17990	17990	17990	17990	0
75	20241016	201700	130136720	17990	17990	17990	17990	0
76	20241016	201600	130136720	17990	17990	17990	17990	0
77	20241016	201500	130136720	17990	17990	17990	17990	0
78	20241016	201400	130136720	17990	17990	17990	17990	0
79	20241016	201300	130136720	17990	17990	17990	17990	0
80	20241016	201200	130136720	17990	17990	17990	17990	0
81	20241016	201100	130136720	17990	17990	17990	17990	0
82	20241016	201000	130136720	17990	17990	17990	17990	0
83	20241016	200900	130136720	17990	17990	17990	17990	0
84	20241016	200800	130136720	17990	17990	17990	17990	0
85	20241016	200700	130136720	17990	17990	17990	17990	0
86	20241016	200600	130136720	17990	17990	17990	17990	0
87	20241016	200500	130136720	17990	17990	17990	17990	0
88	20241016	200400	130136720	17990	17990	17990	17990	0
89	20241016	200300	130136720	17990	17990	17990	17990	0
90	20241016	200200	130136720	17990	17990	17990	17990	0
91	20241016	200100	130136720	17990	17990	17990	17990	0
92	20241016	200000	130136720	17990	17990	17990	17990	12
93	20241016	195900	130136720	17990	17990	17990	17990	0
94	20241016	195800	130136720	17990	17990	17990	17990	0
95	20241016	195700	130136720	17990	17990	17990	17990	0
96	20241016	195600	130136720	17990	17990	17990	17990	0
97	20241016	195500	130136720	17990	17990	17990	17990	0
98	20241016	195400	130136720	17990	17990	17990	17990	0
99	20241016	195300	130136720	17990	17990	17990	17990	0
100	20241016	195200	130136720	17990	17990	17990	17990	0
101	20241016	195100	130136720	17990	17990	17990	17990	0
102	20241016	195000	130136720	17990	17990	17990	17990	0
103	20241016	194900	130136720	17990	17990	17990	17990	0
104	20241016	194800	130136720	17990	17990	17990	17990	0
105	20241016	194700	130136720	17990	17990	17990	17990	0
106	20241016	194600	130136720	17990	17990	17990	17990	0
107	20241016	194500	130136720	17990	17990	17990	17990	0
108	20241016	194400	130136720	17990	17990	17990	17990	0
109	20241016	194300	130136720	17990	17990	17990	17990	0
110	20241016	194200	130136720	17990	17990	17990	17990	0
111	20241016	194100	130136720	17990	17990	17990	17990	0
112	20241016	194000	130136720	17990	17990	17990	17990	0
113	20241016	193900	130136720	17990	17990	17990	17990	0
114	20241016	193800	130136720	17990	17990	17990	17990	0
115	20241016	193700	130136720	17990	17990	17990	17990	0
116	20241016	193600	130136720	17990	17990	17990	17990	0
117	20241016	193500	130136720	17990	17990	17990	17990	0
118	20241016	193400	130136720	17990	17990	17990	17990	0
119	20241016	193300	130136720	17990	17990	17990	17990	0
120	20241016	193200	130136720	17990	17990	17990	17990	0
121	20241016	193100	130136720	17990	17990	17990	17990	0
122	20241016	193000	130136720	17990	17990	17990	17990	12
123	20241016	192900	130136720	17990	17990	17990	17990	0
124	20241016	192800	130136720	17990	17990	17990	17990	0
125	20241016	192700	130136720	17990	17990	17990	17990	0
126	20241016	192600	130136720	17990	17990	17990	17990	0
127	20241016	192500	130136720	17990	17990	17990	17990	0
128	20241016	192400	130136720	17990	17990	17990	17990	0
129	20241016	192300	130136720	17990	17990	17990	17990	0
130	20241016	192200	130136720	17990	17990	17990	17990	0
131	20241016	192100	130136720	17990	17990	17990	17990	0
132	20241016	192000	130136720	17990	17990	17990	17990	0
133	20241016	191900	130136720	17990	17990	17990	17990	0
134	20241016	191800	130136720	17990	17990	17990	17990	0
135	20241016	191700	130136720	17990	17990	17990	17990	0
136	20241016	191600	130136720	17990	17990	17990	17990	0
137	20241016	191500	130136720	17990	17990	17990	17990	0
138	20241016	191400	130136720	17990	17990	17990	17990	0
139	20241016	191300	130136720	17990	17990	17990	17990	0
140	20241016	191200	130136720	17990	17990	17990	17990	0
141	20241016	191100	130136720	17990	17990	17990	17990	0
142	20241016	191000	130136720	17990	17990	17990	17990	0
143	20241016	190900	130136720	17990	17990	17990	17990	0
144	20241016	190800	130136720	17990	17990	17990	17990	0
145	20241016	190700	130136720	17990	17990	17990	17990	0
146	20241016	190600	130136720	17990	17990	17990	17990	0
147	20241016	190500	130136720	17990	17990	17990	17990	0
148	20241016	190400	130136720	17990	17990	17990	17990	0
149	20241016	190300	130136720	17990	17990	17990	17990	0
150	20241016	190200	130136720	17990	17990	17990	17990	0
151	20241016	190100	130136720	17990	17990	17990	17990	0
152	20241016	190000	130136720	17990	17990	17990	17990	12
153	20241016	185900	130136720	17990	17990	17990	17990	0
154	20241016	185800	130136720	17990	17990	17990	17990	0
155	20241016	185700	130136720	17990	17990	17990	17990	0
156	20241016	185600	130136720	17990	17990	17990	17990	0
157	20241016	185500	130136720	17990	17990	17990	17990	0
158	20241016	185400	130136720	17990	17990	17990	17990	0
159	20241016	185300	130136720	17990	17990	17990	17990	0
160	20241016	185200	130136720	17990	17990	17990	17990	0
161	20241016	185100	130136720	17990	17990	17990	17990	0
162	20241016	185000	130136720	17990	17990	17990	17990	0
163	20241016	184900	130136720	17990	17990	17990	17990	0
164	20241016	184800	130136720	17990	17990	17990	17990	0
165	20241016	184700	130136720	17990	17990	17990	17990	0
166	20241016	184600	130136720	17990	17990	17990	17990	0
167	20241016	184500	130136720	17990	17990	17990	17990	0
168	20241016	184400	130136720	17990	17990	17990	17990	0
169	20241016	184300	130136720	17990	17990	17990	17990	0
170	20241016	184200	130136720	17990	17990	17990	17990	0
171	20241016	184100	130136720	17990	17990	17990	17990	0
172	20241016	184000	130136720	17990	17990	17990	17990	0
173	20241016	183900	130136720	17990	17990	17990	17990	0
174	20241016	183800	130136720	17990	17990	17990	17990	0
175	20241016	183700	130136720	17990	17990	17990	17990	0
176	20241016	183600	130136720	17990	17990	17990	17990	0
177	20241016	183500	130136720	17990	17990	17990	17990	0
178	20241016	183400	130136720	17990	17990	17990	17990	0
179	20241016	183300	130136720	17990	17990	17990	17990	0
180	20241016	183200	130136720	17990	17990	17990	17990	0
181	20241016	183100	130136720	17990	17990	17990	17990	0
182	20241016	183000	130136720	17990	17990	17990	17990	12
183	20241016	182900	130136720	17990	17990	17990	17990	0
184	20241016	182800	130136720	17990	17990	17990	17990	0
185	20241016	182700	130136720	17990	17990	17990	17990	0
186	20241016	182600	130136720	17990	17990	17990	17990	0
187	20241016	182500	130136720	17990	17990	17990	17990	0
188	20241016	182400	130136720	17990	17990	17990	17990	0
189	20241016	182300	130136720	17990	17990	17990	17990	0
190	20241016	182200	130136720	17990	17990	17990	17990	0
191	20241016	182100	130136720	17990	17990	17990	17990	0
192	20241016	182000	130136720	17990	17990	17990	17990	0
193	20241016	181900	130136720	17990	17990	17990	17990	0
194	20241016	181800	130136720	17990	17990	17990	17990	0
195	20241016	181700	130136720	17990	17990	17990	17990	0
196	20241016	181600	130136720	17990	17990	17990	17990	0
197	20241016	181500	130136720	17990	17990	17990	17990	0
198	20241016	181400	130136720	17990	17990	17990	17990	0
199	20241016	181300	130136720	17990	17990	17990	17990	0
200	20241016	181200	130136720	17990	17990	17990	17990	0
201	20241016	181100	130136720	17990	17990	17990	17990	0
202	20241016	181000	130136720	17990	17990	17990	17990	0
203	20241016	180900	130136720	17990	17990	17990	17990	0
204	20241016	180800	130136720	17990	17990	17990	17990	0
205	20241016	180700	130136720	17990	17990	17990	17990	0
206	20241016	180600	130136720	17990	17990	17990	17990	0
207	20241016	180500	130136720	17990	17990	17990	17990	0
208	20241016	180400	130136720	17990	17990	17990	17990	0
209	20241016	180300	130136720	17990	17990	17990	17990	0
210	20241016	180200	130136720	17990	17990	17990	17990	0
211	20241016	180100	130136720	17990	17990	17990	17990	0
212	20241016	180000	130136720	17990	17990	17990	17990	12
213	20241016	175900	130136720	17990	17990	17990	17990	0
214	20241016	175800	130136720	17990	17990	17990	17990	0
215	20241016	175700	130136720	17990	17990	17990	17990	0
216	20241016	175600	130136720	17990	17990	17990	17990	0
217	20241016	175500	130136720	17990	17990	17990	17990	0
218	20241016	175400	130136720	17990	17990	17990	17990	0
219	20241016	175300	130136720	17990	17990	17990	17990	0
220	20241016	175200	130136720	17990	17990	17990	17990	0
221	20241016	175100	130136720	17990	17990	17990	17990	0
222	20241016	175000	130136720	17990	17990	17990	17990	0
223	20241016	174900	130136720	17990	17990	17990	17990	0
224	20241016	174800	130136720	17990	17990	17990	17990	0
225	20241016	174700	130136720	17990	17990	17990	17990	0
226	20241016	174600	130136720	17990	17990	17990	17990	0
227	20241016	174500	130136720	17990	17990	17990	17990	0
228	20241016	174400	130136720	17990	17990	17990	17990	0
229	20241016	174300	130136720	17990	17990	17990	17990	0
230	20241016	174200	130136720	17990	17990	17990	17990	0
231	20241016	174100	130136720	17990	17990	17990	17990	0
232	20241016	174000	130136720	17990	17990	17990	17990	0
233	20241016	173900	130136720	17990	17990	17990	17990	0
234	20241016	173800	130136720	17990	17990	17990	17990	0
235	20241016	173700	130136720	17990	17990	17990	17990	0
236	20241016	173600	130136720	17990	17990	17990	17990	0
237	20241016	173500	130136720	17990	17990	17990	17990	0
238	20241016	173400	130136720	17990	17990	17990	17990	0
239	20241016	173300	130136720	17990	17990	17990	17990	0
240	20241016	173200	130136720	17990	17990	17990	17990	0
241	20241016	173100	130136720	17990	17990	17990	17990	0
242	20241016	173000	130136720	17990	17990	17990	17990	12
243	20241016	172900	130136720	17990	17990	17990	17990	0
244	20241016	172800	130136720	17990	17990	17990	17990	0
245	20241016	172700	130136720	17990	17990	17990	17990	0
246	20241016	172600	130136720	17990	17990	17990	17990	0
247	20241016	172500	130136720	17990	17990	17990	17990	0
248	20241016	172400	130136720	17990	17990	17990	17990	0
249	20241016	172300	130136720	17990	17990	17990	17990	0
250	20241016	172200	130136720	17990	17990	17990	17990	0
251	20241016	172100	130136720	17990	17990	17990	17990	0
252	20241016	172000	130136720	17990	17990	17990	17990	0
253	20241016	171900	130136720	17990	17990	17990	17990	0
254	20241016	171800	130136720	17990	17990	17990	17990	0
255	20241016	171700	130136720	17990	17990	17990	17990	0
256	20241016	171600	130136720	17990	17990	17990	17990	0
257	20241016	171500	130136720	17990	17990	17990	17990	0
258	20241016	171400	130136720	17990	17990	17990	17990	0
259	20241016	171300	130136720	17990	17990	17990	17990	0
260	20241016	171200	130136720	17990	17990	17990	17990	0
261	20241016	171100	130136720	17990	17990	17990	17990	0
262	20241016	171000	130136720	17990	17990	17990	17990	0
263	20241016	170900	130136720	17990	17990	17990	17990	0
264	20241016	170800	130136720	17990	17990	17990	17990	0
265	20241016	170700	130136720	17990	17990	17990	17990	0
266	20241016	170600	130136720	17990	17990	17990	17990	0
267	20241016	170500	130136720	17990	17990	17990	17990	0
268	20241016	170400	130136720	17990	17990	17990	17990	0
269	20241016	170300	130136720	17990	17990	17990	17990	0
270	20241016	170200	130136720	17990	17990	17990	17990	0
271	20241016	170100	130136720	17990	17990	17990	17990	0
272	20241016	170000	130136720	17990	17990	17990	17990	12
273	20241016	165900	130136720	17990	17990	17990	17990	0
274	20241016	165800	130136720	17990	17990	17990	17990	0
275	20241016	165700	130136720	17990	17990	17990	17990	0
276	20241016	165600	130136720	17990	17990	17990	17990	0
277	20241016	165500	130136720	17990	17990	17990	17990	0
278	20241016	165400	130136720	17990	17990	17990	17990	0
279	20241016	165300	130136720	17990	17990	17990	17990	0
280	20241016	165200	130136720	17990	17990	17990	17990	0
281	20241016	165100	130136720	17990	17990	17990	17990	0
282	20241016	165000	130136720	17990	17990	17990	17990	0
283	20241016	164900	130136720	17990	17990	17990	17990	0
284	20241016	164800	130136720	17990	17990	17990	17990	0
285	20241016	164700	130136720	17990	17990	17990	17990	0
286	20241016	164600	130136720	17990	17990	17990	17990	0
287	20241016	164500	130136720	17990	17990	17990	17990	0
288	20241016	164400	130136720	17990	17990	17990	17990	0
289	20241016	164300	130136720	17990	17990	17990	17990	0
290	20241016	164200	130136720	17990	17990	17990	17990	0
291	20241016	164100	130136720	17990	17990	17990	17990	0
292	20241016	164000	130136720	17990	17990	17990	17990	0
293	20241016	163900	130136720	17990	17990	17990	17990	0
294	20241016	163800	130136720	17990	17990	17990	17990	0
295	20241016	163700	130136720	17990	17990	17990	17990	0
296	20241016	163600	130136720	17990	17990	17990	17990	0
297	20241016	163500	130136720	17990	17990	17990	17990	0
298	20241016	163400	130136720	17990	17990	17990	17990	0
299	20241016	163300	130136720	17990	17990	17990	17990	0
300	20241016	163200	130136720	17990	17990	17990	17990	0
301	20241016	163100	130136720	17990	17990	17990	17990	0
302	20241016	163000	130136720	17990	17990	17990	17990	12
303	20241016	162900	130136720	17990	17990	17990	17990	0
304	20241016	162800	130136720	17990	17990	17990	17990	0
305	20241016	162700	130136720	17990	17990	17990	17990	0
306	20241016	162600	130136720	17990	17990	17990	17990	0
307	20241016	162500	130136720	17990	17990	17990	17990	0
308	20241016	162400	130136720	17990	17990	17990	17990	0
309	20241016	162300	130136720	17990	17990	17990	17990	0
310	20241016	162200	130136720	17990	17990	17990	17990	0
311	20241016	162100	130136720	17990	17990	17990	17990	0
312	20241016	162000	130136720	17990	17990	17990	17990	0
313	20241016	161900	130136720	17990	17990	17990	17990	0
314	20241016	161800	130136720	17990	17990	17990	17990	0
315	20241016	161700	130136720	17990	17990	17990	17990	0
316	20241016	161600	130136720	17990	17990	17990	17990	0
317	20241016	161500	130136720	17990	17990	17990	17990	0
318	20241016	161400	130136720	17990	17990	17990	17990	0
319	20241016	161300	130136720	17990	17990	17990	17990	0
320	20241016	161200	130136720	17990	17990	17990	17990	0
321	20241016	161100	130136720	17990	17990	17990	17990	0
322	20241016	161000	130136720	17990	17990	17990	17990	0
323	20241016	160900	130136720	17990	17990	17990	17990	0
324	20241016	160800	130136720	17990	17990	17990	17990	0
325	20241016	160700	130136720	17990	17990	17990	17990	0
326	20241016	160600	130136720	17990	17990	17990	17990	0
327	20241016	160500	130136720	17990	17990	17990	17990	0
328	20241016	160400	130136720	17990	17990	17990	17990	0
329	20241016	160300	130136720	17990	17990	17990	17990	0
330	20241016	160200	130136720	17990	17990	17990	17990	0
331	20241016	160100	130136720	17990	17990	17990	17990	0
332	20241016	160000	130136720	17990	17990	17990	17990	12
333	20241016	155900	130136720	17990	17990	17990	17990	0
334	20241016	155800	130136720	17990	17990	17990	17990	0
335	20241016	155700	130136720	17990	17990	17990	17990	0
336	20241016	155600	130136720	17990	17990	17990	17990	0
337	20241016	155500	130136720	17990	17990	17990	17990	0
338	20241016	155400	130136720	17990	17990	17990	17990	0
339	20241016	155300	130136720	17990	17990	17990	17990	0
340	20241016	155200	130136720	17990	17990	17990	17990	0
341	20241016	155100	130136720	17990	17990	17990	17990	0
342	20241016	155000	130136720	17990	17990	17990	17990	0
343	20241016	154900	130136720	17990	17990	17990	17990	0
344	20241016	154800	130136720	17990	17990	17990	17990	0
345	20241016	154700	130136720	17990	17990	17990	17990	0
346	20241016	154600	130136720	17990	17990	17990	17990	0
347	20241016	154500	130136720	17990	17990	17990	17990	0
348	20241016	154400	130136720	17990	17990	17990	17990	0
349	20241016	154300	130136720	17990	17990	17990	17990	0
350	20241016	154200	130136720	17990	17990	17990	17990	0
351	20241016	154100	130136720	17990	17990	17990	17990	0
352	20241016	154000	130136720	17990	17990	17990	17990	0
353	20241016	153900	130136720	17990	17990	17990	17990	0
354	20241016	153800	130136720	17990	17990	17990	17990	0
355	20241016	153700	130136720	17990	17990	17990	17990	0
356	20241016	153600	130136720	17990	17990	17990	17990	0
357	20241016	153500	130136720	17990	17990	17990	17990	0
358	20241016	153400	130136720	17990	17990	17990	17990	0
359	20241016	153300	130136720	17990	17990	17990	17990	0
360	20241016	153200	130136720	17990	17990	17990	17990	0
361	20241016	153100	130136720	17990	17990	17990	17990	0
362	20241016	153000	130136720	17990	17990	17990	17990	24
363	20241016	152900	129920840	18000	18000	18000	18000	0
364	20241016	152800	129920840	18000	18000	18000	18000	0
365	20241016	152700	129920840	18000	18000	18000	18000	0
366	20241016	152600	129920840	18000	18000	18000	18000	0
367	20241016	152500	129920840	18000	18000	18000	18000	0
368	20241016	152400	129920840	18000	18000	18000	18000	0
369	20241016	152300	129920840	18000	18000	18000	18000	0
370	20241016	152200	129920840	18000	18000	18000	18000	0
371	20241016	152100	129920840	18000	18000	18000	18000	0
372	20241016	152000	129920840	18000	18000	18000	18000	0
373	20241016	151900	129920840	18000	17980	18000	17980	167
374	20241016	151800	126916440	17940	17940	17940	17940	100
375	20241016	151700	125122440	17980	17980	17980	17980	0
376	20241016	151600	125122440	17980	17980	17980	17980	38
377	20241016	151500	124439200	17980	17980	17980	17980	8
378	20241016	151400	124295360	17980	17980	17980	17980	0
379	20241016	151300	124295360	17980	17980	17980	17980	0
380	20241016	151200	124295360	17980	17980	17980	17980	0
381	20241016	151100	124295360	17980	17980	17980	17980	0
382	20241016	151000	124295360	17980	17960	17980	17960	18
383	20241016	150900	123971860	17940	17940	17940	17940	0
384	20241016	150800	123971860	17940	17940	17940	17940	1
385	20241016	150700	123953920	17940	17940	17940	17940	0
386	20241016	150600	123953920	17940	17940	17940	17940	0
387	20241016	150500	123953920	17940	17940	17940	17940	0
388	20241016	150400	123953920	17940	17940	17940	17940	0
389	20241016	150300	123953920	17940	17940	17940	17940	0
390	20241016	150200	123953920	17940	17940	17940	17940	0
391	20241016	150100	123953920	17940	17940	17940	17940	0
392	20241016	150000	123953920	17940	17940	17940	17940	0
393	20241016	145900	123953920	17940	17940	17940	17940	0
394	20241016	145800	123953920	17940	17940	17940	17940	0
395	20241016	145700	123953920	17940	17940	17940	17940	0
396	20241016	145600	123953920	17940	17940	17940	17940	0
397	20241016	145500	123953920	17940	17940	17940	17940	0
398	20241016	145400	123953920	17940	17940	17940	17940	0
399	20241016	145300	123953920	17940	17940	17940	17940	17
400	20241016	145200	123648940	17940	17940	17940	17940	0
401	20241016	145100	123648940	17940	17940	17940	17940	0
402	20241016	145000	123648940	17940	17940	17940	17940	0
403	20241016	144900	123648940	17940	17940	17940	17940	1
404	20241016	144800	123631000	17960	17960	17960	17960	0
405	20241016	144700	123631000	17960	17960	17960	17960	0
406	20241016	144600	123631000	17960	17960	17960	17960	0
407	20241016	144500	123631000	17960	17960	17960	17960	0
408	20241016	144400	123631000	17960	17960	17960	17960	0
409	20241016	144300	123631000	17960	17960	17960	17960	0
410	20241016	144200	123631000	17960	17960	17960	17960	0
411	20241016	144100	123631000	17960	17960	17960	17960	1
412	20241016	144000	123613040	17940	17940	17940	17940	0
413	20241016	143900	123613040	17940	17940	17940	17940	0
414	20241016	143800	123613040	17940	17940	17940	17940	0
415	20241016	143700	123613040	17940	17940	17940	17940	0
416	20241016	143600	123613040	17940	17940	17940	17940	0
417	20241016	143500	123613040	17940	17940	17940	17940	6
418	20241016	143400	123505400	17940	17940	17940	17940	0
419	20241016	143300	123505400	17940	17940	17940	17940	0
420	20241016	143200	123505400	17940	17940	17940	17940	0
421	20241016	143100	123505400	17940	17940	17940	17940	0
422	20241016	143000	123505400	17940	17940	17940	17940	5
423	20241016	142900	123415700	17940	17940	17940	17940	0
424	20241016	142800	123415700	17940	17940	17940	17940	0
425	20241016	142700	123415700	17940	17940	17940	17940	0
426	20241016	142600	123415700	17940	17940	17940	17940	0
427	20241016	142500	123415700	17940	17940	17940	17940	0
428	20241016	142400	123415700	17940	17940	17940	17940	0
429	20241016	142300	123415700	17940	17940	17940	17940	0
430	20241016	142200	123415700	17940	17940	17940	17940	0
431	20241016	142100	123415700	17940	17940	17940	17940	0
432	20241016	142000	123415700	17940	17940	17940	17940	0
433	20241016	141900	123415700	17940	17940	17940	17940	0
434	20241016	141800	123415700	17940	17940	17940	17940	0
435	20241016	141700	123415700	17940	17940	17940	17940	0
436	20241016	141600	123415700	17940	17940	17940	17940	0
437	20241016	141500	123415700	17940	17940	17940	17940	0
438	20241016	141400	123415700	17940	17940	17940	17940	0
439	20241016	141300	123415700	17940	17940	17940	17940	0
440	20241016	141200	123415700	17940	17940	17940	17940	0
441	20241016	141100	123415700	17940	17940	17940	17940	0
442	20241016	141000	123415700	17940	17940	17940	17940	0
443	20241016	140900	123415700	17940	17940	17940	17940	0
444	20241016	140800	123415700	17940	17940	17940	17940	0
445	20241016	140700	123415700	17940	17940	17940	17940	0
446	20241016	140600	123415700	17940	17940	17940	17940	0
447	20241016	140500	123415700	17940	17940	17940	17940	0
448	20241016	140400	123415700	17940	17940	17940	17940	0
449	20241016	140300	123415700	17940	17940	17940	17940	10
450	20241016	140200	123236300	17940	17950	17950	17940	1000
451	20241016	140100	105288090	17960	17960	17960	17960	0
452	20241016	140000	105288090	17960	17960	17960	17960	0
453	20241016	135900	105288090	17960	17960	17960	17960	0
454	20241016	135800	105288090	17960	17960	17960	17960	0
455	20241016	135700	105288090	17960	17960	17960	17960	50
456	20241016	135600	104390090	17960	17960	17960	17960	0
457	20241016	135500	104390090	17960	17960	17960	17960	0
458	20241016	135400	104390090	17960	17960	17960	17960	0
459	20241016	135300	104390090	17960	17960	17960	17960	30
460	20241016	135200	103851290	17960	17960	17960	17960	0
461	20241016	135100	103851290	17960	17960	17960	17960	0
462	20241016	135000	103851290	17960	17960	17960	17960	0
463	20241016	134900	103851290	17960	17960	17960	17960	0
464	20241016	134800	103851290	17960	17960	17960	17960	52
465	20241016	134700	102917370	17960	17960	17960	17960	0
466	20241016	134600	102917370	17960	17960	17960	17960	0
467	20241016	134500	102917370	17960	17960	17960	17960	0
468	20241016	134400	102917370	17960	17960	17960	17960	0
469	20241016	134300	102917370	17960	17960	17960	17960	0
470	20241016	134200	102917370	17960	17960	17960	17960	0
471	20241016	134100	102917370	17960	17960	17960	17960	0
472	20241016	134000	102917370	17960	17960	17960	17960	0
473	20241016	133900	102917370	17960	17960	17960	17960	0
474	20241016	133800	102917370	17960	17960	17960	17960	0
475	20241016	133700	102917370	17960	17960	17960	17960	0
476	20241016	133600	102917370	17960	17960	17960	17960	0
477	20241016	133500	102917370	17960	17960	17960	17960	0
478	20241016	133400	102917370	17960	17960	17960	17960	0
479	20241016	133300	102917370	17960	17960	17960	17960	0
480	20241016	133200	102917370	17960	17960	17960	17960	0
481	20241016	133100	102917370	17960	17960	17960	17960	0
482	20241016	133000	102917370	17960	17960	17960	17960	0
483	20241016	132900	102917370	17960	17960	17960	17960	0
484	20241016	132800	102917370	17960	17960	17960	17960	0
485	20241016	132700	102917370	17960	17960	17960	17960	0
486	20241016	132600	102917370	17960	17960	17960	17960	0
487	20241016	132500	102917370	17960	17960	17960	17960	0
488	20241016	132400	102917370	17960	17960	17960	17960	0
489	20241016	132300	102917370	17960	17960	17960	17960	0
490	20241016	132200	102917370	17960	17960	17960	17960	0
491	20241016	132100	102917370	17960	17960	17960	17960	0
492	20241016	132000	102917370	17960	17960	17960	17960	0
493	20241016	131900	102917370	17960	17960	17960	17960	0
494	20241016	131800	102917370	17960	17960	17960	17960	0
495	20241016	131700	102917370	17960	17950	17960	17950	104
496	20241016	131600	101050220	17940	17940	17940	17940	0
497	20241016	131500	101050220	17940	17940	17940	17940	0
498	20241016	131400	101050220	17940	17940	17940	17940	0
499	20241016	131300	101050220	17940	17940	17940	17940	0
500	20241016	131200	101050220	17940	17940	17940	17940	0
501	20241016	131100	101050220	17940	17940	17940	17940	7
502	20241016	131000	100924640	17950	17950	17950	17950	0
503	20241016	130900	100924640	17950	17950	17950	17950	0
504	20241016	130800	100924640	17950	17950	17950	17950	0
505	20241016	130700	100924640	17950	17950	17950	17950	0
506	20241016	130600	100924640	17950	17950	17950	17950	0
507	20241016	130500	100924640	17950	17950	17950	17950	0
508	20241016	130400	100924640	17950	17950	17950	17950	0
509	20241016	130300	100924640	17950	17950	17950	17950	0
510	20241016	130200	100924640	17950	17950	17950	17950	0
511	20241016	130100	100924640	17950	17950	17950	17950	0
512	20241016	130000	100924640	17950	17950	17950	17950	0
513	20241016	125900	100924640	17950	17950	17950	17950	10
514	20241016	125800	100745140	17960	17960	17960	17960	0
515	20241016	125700	100745140	17960	17960	17960	17960	0
516	20241016	125600	100745140	17960	17960	17960	17960	0
517	20241016	125500	100745140	17960	17960	17960	17960	0
518	20241016	125400	100745140	17960	17960	17960	17960	0
519	20241016	125300	100745140	17960	17960	17960	17960	0
520	20241016	125200	100745140	17960	17960	17960	17960	0
521	20241016	125100	100745140	17960	17960	17960	17960	0
522	20241016	125000	100745140	17960	17960	17960	17960	0
523	20241016	124900	100745140	17960	17960	17960	17960	0
524	20241016	124800	100745140	17960	17960	17960	17960	0
525	20241016	124700	100745140	17960	17960	17960	17960	0
526	20241016	124600	100745140	17960	17960	17960	17960	0
527	20241016	124500	100745140	17960	17960	17960	17960	0
528	20241016	124400	100745140	17960	17960	17960	17960	0
529	20241016	124300	100745140	17960	17960	17960	17960	0
530	20241016	124200	100745140	17960	17960	17960	17960	0
531	20241016	124100	100745140	17960	17960	17960	17960	1
532	20241016	124000	100727180	17960	17960	17960	17960	0
533	20241016	123900	100727180	17960	17960	17960	17960	0
534	20241016	123800	100727180	17960	17960	17960	17960	0
535	20241016	123700	100727180	17960	17960	17960	17960	0
536	20241016	123600	100727180	17960	17960	17960	17960	0
537	20241016	123500	100727180	17960	17960	17960	17960	0
538	20241016	123400	100727180	17960	17960	17960	17960	0
539	20241016	123300	100727180	17960	17960	17960	17960	0
540	20241016	123200	100727180	17960	17960	17960	17960	0
541	20241016	123100	100727180	17960	17960	17960	17960	0
542	20241016	123000	100727180	17960	17960	17960	17960	0
543	20241016	122900	100727180	17960	17960	17960	17960	0
544	20241016	122800	100727180	17960	17960	17960	17960	0
545	20241016	122700	100727180	17960	17920	17960	17920	34
546	20241016	122600	100117180	17950	17950	17950	17950	0
547	20241016	122500	100117180	17950	17950	17950	17950	0
548	20241016	122400	100117180	17950	17950	17950	17950	0
549	20241016	122300	100117180	17950	17950	17950	17950	0
550	20241016	122200	100117180	17950	17950	17950	17950	0
551	20241016	122100	100117180	17950	17950	17950	17950	0
552	20241016	122000	100117180	17950	17950	17950	17950	0
553	20241016	121900	100117180	17950	17950	17950	17950	0
554	20241016	121800	100117180	17950	17950	17950	17950	0
555	20241016	121700	100117180	17950	17950	17950	17950	0
556	20241016	121600	100117180	17950	17950	17950	17950	0
557	20241016	121500	100117180	17950	17950	17950	17950	4
558	20241016	121400	100045380	17950	17950	17950	17950	2
559	20241016	121300	100009480	17950	17950	17950	17950	4
560	20241016	121200	99937680	17950	17950	17950	17950	2
561	20241016	121100	99901780	17950	17950	17950	17950	4
562	20241016	121000	99829980	17940	17940	17940	17940	2
563	20241016	120900	99794100	17940	17940	17940	17940	2
564	20241016	120800	99758220	17940	17940	17940	17940	6
565	20241016	120700	99650580	17940	17940	17940	17940	0
566	20241016	120600	99650580	17940	17940	17940	17940	6
567	20241016	120500	99542940	17940	17940	17940	17940	0
568	20241016	120400	99542940	17940	17940	17940	17940	6
569	20241016	120300	99435300	17940	17940	17940	17940	0
570	20241016	120200	99435300	17940	17940	17940	17940	0
571	20241016	120100	99435300	17940	17940	17940	17940	6
572	20241016	120000	99327660	17940	17940	17940	17940	0
573	20241016	115900	99327660	17940	17940	17940	17940	11
574	20241016	115800	99130320	17940	17940	17940	17940	0
575	20241016	115700	99130320	17940	17940	17940	17940	6
576	20241016	115600	99022680	17940	17940	17940	17940	0
577	20241016	115500	99022680	17940	17940	17940	17940	6
578	20241016	115400	98915040	17930	17930	17930	17930	1
579	20241016	115300	98897110	17940	17940	17940	17940	6
580	20241016	115200	98789470	17940	17940	17940	17940	0
581	20241016	115100	98789470	17940	17940	17940	17940	0
582	20241016	115000	98789470	17940	17940	17940	17940	6
583	20241016	114900	98681830	17940	17940	17940	17940	0
584	20241016	114800	98681830	17940	17940	17940	17940	6
585	20241016	114700	98574190	17940	17940	17940	17940	0
586	20241016	114600	98574190	17940	17940	17940	17940	6
587	20241016	114500	98466550	17950	17950	17950	17950	0
588	20241016	114400	98466550	17950	17950	17950	17950	6
589	20241016	114300	98358850	17950	17950	17950	17950	0
590	20241016	114200	98358850	17950	17950	17950	17950	6
591	20241016	114100	98251150	17840	17840	17840	17840	0
592	20241016	114000	98251150	17840	17840	17840	17840	0
593	20241016	113900	98251150	17840	17840	17840	17840	0
594	20241016	113800	98251150	17840	17840	17840	17840	0
595	20241016	113700	98251150	17840	17840	17840	17840	0
596	20241016	113600	98251150	17840	17840	17840	17840	0
597	20241016	113500	98251150	17840	17840	17840	17840	0
598	20241016	113400	98251150	17840	17840	17840	17840	0
599	20241016	113300	98251150	17840	17840	17840	17840	0
600	20241016	113200	98251150	17840	17840	17840	17840	0
601	20241016	113100	98251150	17840	17840	17840	17840	0
602	20241016	113000	98251150	17840	17840	17840	17840	0
603	20241016	112900	98251150	17840	17840	17840	17840	0
604	20241016	112800	98251150	17840	17840	17840	17840	0
605	20241016	112700	98251150	17840	17880	17880	17840	1500
606	20241016	112600	71483950	17890	17890	17890	17890	0
607	20241016	112500	71483950	17890	17890	17890	17890	0
608	20241016	112400	71483950	17890	17890	17890	17890	0
609	20241016	112300	71483950	17890	17890	17890	17890	0
610	20241016	112200	71483950	17890	17890	17890	17890	0
611	20241016	112100	71483950	17890	17890	17890	17890	18
612	20241016	112000	71161930	17890	17890	17890	17890	0
613	20241016	111900	71161930	17890	17890	17890	17890	0
614	20241016	111800	71161930	17890	17890	17890	17890	0
615	20241016	111700	71161930	17890	17890	17890	17890	0
616	20241016	111600	71161930	17890	17890	17890	17890	0
617	20241016	111500	71161930	17890	17890	17890	17890	0
618	20241016	111400	71161930	17890	17890	17890	17890	0
619	20241016	111300	71161930	17890	17890	17890	17890	6
620	20241016	111200	71054590	17890	17890	17890	17890	0
621	20241016	111100	71054590	17890	17890	17890	17890	0
622	20241016	111000	71054590	17890	17890	17890	17890	0
623	20241016	110900	71054590	17890	17890	17890	17890	200
624	20241016	110800	67476590	17890	17900	17900	17890	200
625	20241016	110700	63897640	17910	17920	17920	17910	76
626	20241016	110600	62536420	17940	17940	17940	17940	45
627	20241016	110500	61729120	17950	17950	17950	17950	0
628	20241016	110400	61729120	17950	17950	17950	17950	0
629	20241016	110300	61729120	17950	17950	17950	17950	0
630	20241016	110200	61729120	17950	17950	17950	17950	0
631	20241016	110100	61729120	17950	17950	17950	17950	0
632	20241016	110000	61729120	17950	17950	17950	17950	0
633	20241016	105900	61729120	17950	17950	17950	17950	0
634	20241016	105800	61729120	17950	17950	17950	17950	0
635	20241016	105700	61729120	17950	17950	17950	17950	0
636	20241016	105600	61729120	17950	17950	17950	17950	2
637	20241016	105500	61693220	17950	17950	17950	17950	6
638	20241016	105400	61585520	17950	17950	17950	17950	2
639	20241016	105300	61549620	17950	17950	17950	17950	108
640	20241016	105200	59611020	18000	18000	18000	18000	0
641	20241016	105100	59611020	18000	18000	18000	18000	0
642	20241016	105000	59611020	18000	18000	18000	18000	0
643	20241016	104900	59611020	18000	18000	18000	18000	0
644	20241016	104800	59611020	18000	18000	18000	18000	0
645	20241016	104700	59611020	18000	18000	18000	18000	0
646	20241016	104600	59611020	18000	18000	18000	18000	0
647	20241016	104500	59611020	18000	18000	18000	18000	0
648	20241016	104400	59611020	18000	18000	18000	18000	0
649	20241016	104300	59611020	18000	18000	18000	18000	0
650	20241016	104200	59611020	18000	18000	18000	18000	0
651	20241016	104100	59611020	18000	18000	18000	18000	0
652	20241016	104000	59611020	18000	18000	18000	18000	50
653	20241016	103900	58711020	18000	18000	18000	18000	0
654	20241016	103800	58711020	18000	18000	18000	18000	0
655	20241016	103700	58711020	18000	18000	18000	18000	0
656	20241016	103600	58711020	18000	18000	18000	18000	0
657	20241016	103500	58711020	18000	18000	18000	18000	1
658	20241016	103400	58693020	18070	18070	18070	18070	0
659	20241016	103300	58693020	18070	18070	18070	18070	0
660	20241016	103200	58693020	18070	18070	18070	18070	0
661	20241016	103100	58693020	18070	18070	18070	18070	0
662	20241016	103000	58693020	18070	18070	18070	18070	0
663	20241016	102900	58693020	18070	18070	18070	18070	0
664	20241016	102800	58693020	18070	18070	18070	18070	0
665	20241016	102700	58693020	18070	18070	18070	18070	0
666	20241016	102600	58693020	18070	18070	18070	18070	0
667	20241016	102500	58693020	18070	18070	18070	18070	0
668	20241016	102400	58693020	18070	18070	18070	18070	0
669	20241016	102300	58693020	18070	18070	18070	18070	0
670	20241016	102200	58693020	18070	18070	18070	18070	0
671	20241016	102100	58693020	18070	18070	18070	18070	0
672	20241016	102000	58693020	18070	18070	18070	18070	0
673	20241016	101900	58693020	18070	18070	18070	18070	0
674	20241016	101800	58693020	18070	18070	18070	18070	0
675	20241016	101700	58693020	18070	18070	18070	18070	0
676	20241016	101600	58693020	18070	18070	18070	18070	0
677	20241016	101500	58693020	18070	18070	18070	18070	0
678	20241016	101400	58693020	18070	18070	18070	18070	0
679	20241016	101300	58693020	18070	18070	18070	18070	0
680	20241016	101200	58693020	18070	18070	18070	18070	0
681	20241016	101100	58693020	18070	18070	18070	18070	0
682	20241016	101000	58693020	18070	18070	18070	18070	0
683	20241016	100900	58693020	18070	18070	18070	18070	0
684	20241016	100800	58693020	18070	18070	18070	18070	0
685	20241016	100700	58693020	18070	18070	18070	18070	0
686	20241016	100600	58693020	18070	18070	18070	18070	0
687	20241016	100500	58693020	18070	18070	18070	18070	0
688	20241016	100400	58693020	18070	18070	18070	18070	0
689	20241016	100300	58693020	18070	18070	18070	18070	0
690	20241016	100200	58693020	18070	18070	18070	18070	0
691	20241016	100100	58693020	18070	18070	18070	18070	0
692	20241016	100000	58693020	18070	18070	18070	18070	0
693	20241016	095900	58693020	18070	18070	18070	18070	0
694	20241016	095800	58693020	18070	18070	18070	18070	0
695	20241016	095700	58693020	18070	18070	18070	18070	0
696	20241016	095600	58693020	18070	18050	18070	18050	1144
697	20241016	095500	38021840	18000	18000	18000	18000	0
698	20241016	095400	38021840	18000	18000	18000	18000	599
699	20241016	095300	27239840	18000	17990	18000	17990	1401
700	20241016	095200	2022590	17830	17830	17830	17830	0
701	20241016	095100	2022590	17830	17830	17830	17830	0
702	20241016	095000	2022590	17830	17880	17880	17830	20
703	20241016	094900	1665840	17890	17890	17890	17890	0
704	20241016	094800	1665840	17890	17910	17910	17890	67
705	20241016	094700	466420	17910	17910	17910	17910	0
706	20241016	094600	466420	17910	17910	17910	17910	0
707	20241016	094500	466420	17910	17910	17910	17910	0
708	20241016	094400	466420	17910	17930	17930	17910	23
709	20241016	094300	54190	18060	18060	18060	18060	0
710	20241016	094200	54190	18060	18060	18060	18060	0
711	20241016	094100	54190	18060	18060	18060	18060	0
712	20241016	094000	54190	18060	18060	18060	18060	0
713	20241016	093900	54190	18060	18060	18060	18060	0
714	20241016	093800	54190	18060	18060	18060	18060	0
715	20241016	093700	54190	18060	18060	18060	18060	0
716	20241016	093600	54190	18060	18060	18060	18060	0
717	20241016	093500	54190	18060	18060	18060	18060	0
718	20241016	093400	54190	18060	18060	18060	18060	2
719	20241016	093300	18070	18070	18070	18070	18070	0
720	20241016	093200	18070	18070	18070	18070	18070	0
721	20241016	093100	18070	18070	18070	18070	18070	0
722	20241016	093000	18070	18070	18070	18070	18070	1
723	20241016	092900	0	18070	18070	18070	18070	0
724	20241016	092800	0	18070	18070	18070	18070	0
725	20241016	092700	0	18070	18070	18070	18070	0
726	20241016	092600	0	18070	18070	18070	18070	0
727	20241016	092500	0	18070	18070	18070	18070	0
728	20241016	092400	0	18070	18070	18070	18070	0
729	20241016	092300	0	18070	18070	18070	18070	0
730	20241016	092200	0	18070	18070	18070	18070	0
731	20241016	092100	0	18070	18070	18070	18070	0
732	20241016	092000	0	18070	18070	18070	18070	0
733	20241016	091900	0	18070	18070	18070	18070	0
734	20241016	091800	0	18070	18070	18070	18070	0
735	20241016	091700	0	18070	18070	18070	18070	0
736	20241016	091600	0	18070	18070	18070	18070	0
737	20241016	091500	0	18070	18070	18070	18070	0
738	20241016	091400	0	18070	18070	18070	18070	0
739	20241016	091300	0	18070	18070	18070	18070	0
740	20241016	091200	0	18070	18070	18070	18070	0
741	20241016	091100	0	18070	18070	18070	18070	0
742	20241016	091000	0	18070	18070	18070	18070	0
743	20241016	090900	0	18070	18070	18070	18070	0
744	20241016	090800	0	18070	18070	18070	18070	0
745	20241016	090700	0	18070	18070	18070	18070	0
746	20241016	090600	0	18070	18070	18070	18070	0
747	20241016	090500	0	18070	18070	18070	18070	0
748	20241016	090400	0	18070	18070	18070	18070	0
749	20241016	090300	0	18070	18070	18070	18070	0
750	20241016	090200	0	18070	18070	18070	18070	0
751	20241016	090100	0	18070	18070	18070	18070	0
752	20241016	090000	0	18070	18070	18070	18070	0