KissMeData/403550/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	213100	286602530	17980	17980	17980	17980	81
3	20241002	213000	286602530	17980	17980	17980	17980	0
4	20241002	212900	286602530	17980	17980	17980	17980	0
5	20241002	212800	286602530	17980	17980	17980	17980	0
6	20241002	212700	286602530	17980	17980	17980	17980	0
7	20241002	212600	286602530	17980	17980	17980	17980	0
8	20241002	212500	286602530	17980	17980	17980	17980	0
9	20241002	212400	286602530	17980	17980	17980	17980	0
10	20241002	212300	286602530	17980	17980	17980	17980	0
11	20241002	212200	286602530	17980	17980	17980	17980	0
12	20241002	212100	286602530	17980	17980	17980	17980	0
13	20241002	212000	286602530	17980	17980	17980	17980	0
14	20241002	211900	286602530	17980	17980	17980	17980	0
15	20241002	211800	286602530	17980	17980	17980	17980	0
16	20241002	211700	286602530	17980	17980	17980	17980	0
17	20241002	211600	286602530	17980	17980	17980	17980	0
18	20241002	211500	286602530	17980	17980	17980	17980	0
19	20241002	211400	286602530	17980	17980	17980	17980	0
20	20241002	211300	286602530	17980	17980	17980	17980	0
21	20241002	211200	286602530	17980	17980	17980	17980	0
22	20241002	211100	286602530	17980	17980	17980	17980	0
23	20241002	211000	286602530	17980	17980	17980	17980	0
24	20241002	210900	286602530	17980	17980	17980	17980	0
25	20241002	210800	286602530	17980	17980	17980	17980	0
26	20241002	210700	286602530	17980	17980	17980	17980	0
27	20241002	210600	286602530	17980	17980	17980	17980	0
28	20241002	210500	286602530	17980	17980	17980	17980	0
29	20241002	210400	286602530	17980	17980	17980	17980	0
30	20241002	210300	286602530	17980	17980	17980	17980	0
31	20241002	210200	286602530	17980	17980	17980	17980	0
32	20241002	210100	286602530	17980	17980	17980	17980	81
33	20241002	210000	286602530	17980	17980	17980	17980	0
34	20241002	205900	286602530	17980	17980	17980	17980	0
35	20241002	205800	286602530	17980	17980	17980	17980	0
36	20241002	205700	286602530	17980	17980	17980	17980	0
37	20241002	205600	286602530	17980	17980	17980	17980	0
38	20241002	205500	286602530	17980	17980	17980	17980	0
39	20241002	205400	286602530	17980	17980	17980	17980	0
40	20241002	205300	286602530	17980	17980	17980	17980	0
41	20241002	205200	286602530	17980	17980	17980	17980	0
42	20241002	205100	286602530	17980	17980	17980	17980	0
43	20241002	205000	286602530	17980	17980	17980	17980	0
44	20241002	204900	286602530	17980	17980	17980	17980	0
45	20241002	204800	286602530	17980	17980	17980	17980	0
46	20241002	204700	286602530	17980	17980	17980	17980	0
47	20241002	204600	286602530	17980	17980	17980	17980	0
48	20241002	204500	286602530	17980	17980	17980	17980	0
49	20241002	204400	286602530	17980	17980	17980	17980	0
50	20241002	204300	286602530	17980	17980	17980	17980	0
51	20241002	204200	286602530	17980	17980	17980	17980	0
52	20241002	204100	286602530	17980	17980	17980	17980	0
53	20241002	204000	286602530	17980	17980	17980	17980	0
54	20241002	203900	286602530	17980	17980	17980	17980	0
55	20241002	203800	286602530	17980	17980	17980	17980	0
56	20241002	203700	286602530	17980	17980	17980	17980	0
57	20241002	203600	286602530	17980	17980	17980	17980	0
58	20241002	203500	286602530	17980	17980	17980	17980	0
59	20241002	203400	286602530	17980	17980	17980	17980	0
60	20241002	203300	286602530	17980	17980	17980	17980	0
61	20241002	203200	286602530	17980	17980	17980	17980	0
62	20241002	203100	286602530	17980	17980	17980	17980	81
63	20241002	203000	286602530	17980	17980	17980	17980	0
64	20241002	202900	286602530	17980	17980	17980	17980	0
65	20241002	202800	286602530	17980	17980	17980	17980	0
66	20241002	202700	286602530	17980	17980	17980	17980	0
67	20241002	202600	286602530	17980	17980	17980	17980	0
68	20241002	202500	286602530	17980	17980	17980	17980	0
69	20241002	202400	286602530	17980	17980	17980	17980	0
70	20241002	202300	286602530	17980	17980	17980	17980	0
71	20241002	202200	286602530	17980	17980	17980	17980	0
72	20241002	202100	286602530	17980	17980	17980	17980	0
73	20241002	202000	286602530	17980	17980	17980	17980	0
74	20241002	201900	286602530	17980	17980	17980	17980	0
75	20241002	201800	286602530	17980	17980	17980	17980	0
76	20241002	201700	286602530	17980	17980	17980	17980	0
77	20241002	201600	286602530	17980	17980	17980	17980	0
78	20241002	201500	286602530	17980	17980	17980	17980	0
79	20241002	201400	286602530	17980	17980	17980	17980	0
80	20241002	201300	286602530	17980	17980	17980	17980	0
81	20241002	201200	286602530	17980	17980	17980	17980	0
82	20241002	201100	286602530	17980	17980	17980	17980	0
83	20241002	201000	286602530	17980	17980	17980	17980	0
84	20241002	200900	286602530	17980	17980	17980	17980	0
85	20241002	200800	286602530	17980	17980	17980	17980	0
86	20241002	200700	286602530	17980	17980	17980	17980	0
87	20241002	200600	286602530	17980	17980	17980	17980	0
88	20241002	200500	286602530	17980	17980	17980	17980	0
89	20241002	200400	286602530	17980	17980	17980	17980	0
90	20241002	200300	286602530	17980	17980	17980	17980	0
91	20241002	200200	286602530	17980	17980	17980	17980	0
92	20241002	200100	286602530	17980	17980	17980	17980	81
93	20241002	200000	286602530	17980	17980	17980	17980	0
94	20241002	195900	286602530	17980	17980	17980	17980	0
95	20241002	195800	286602530	17980	17980	17980	17980	0
96	20241002	195700	286602530	17980	17980	17980	17980	0
97	20241002	195600	286602530	17980	17980	17980	17980	0
98	20241002	195500	286602530	17980	17980	17980	17980	0
99	20241002	195400	286602530	17980	17980	17980	17980	0
100	20241002	195300	286602530	17980	17980	17980	17980	0
101	20241002	195200	286602530	17980	17980	17980	17980	0
102	20241002	195100	286602530	17980	17980	17980	17980	0
103	20241002	195000	286602530	17980	17980	17980	17980	0
104	20241002	194900	286602530	17980	17980	17980	17980	0
105	20241002	194800	286602530	17980	17980	17980	17980	0
106	20241002	194700	286602530	17980	17980	17980	17980	0
107	20241002	194600	286602530	17980	17980	17980	17980	0
108	20241002	194500	286602530	17980	17980	17980	17980	0
109	20241002	194400	286602530	17980	17980	17980	17980	0
110	20241002	194300	286602530	17980	17980	17980	17980	0
111	20241002	194200	286602530	17980	17980	17980	17980	0
112	20241002	194100	286602530	17980	17980	17980	17980	0
113	20241002	194000	286602530	17980	17980	17980	17980	0
114	20241002	193900	286602530	17980	17980	17980	17980	0
115	20241002	193800	286602530	17980	17980	17980	17980	0
116	20241002	193700	286602530	17980	17980	17980	17980	0
117	20241002	193600	286602530	17980	17980	17980	17980	0
118	20241002	193500	286602530	17980	17980	17980	17980	0
119	20241002	193400	286602530	17980	17980	17980	17980	0
120	20241002	193300	286602530	17980	17980	17980	17980	0
121	20241002	193200	286602530	17980	17980	17980	17980	0
122	20241002	193100	286602530	17980	17980	17980	17980	81
123	20241002	193000	286602530	17980	17980	17980	17980	0
124	20241002	192900	286602530	17980	17980	17980	17980	0
125	20241002	192800	286602530	17980	17980	17980	17980	0
126	20241002	192700	286602530	17980	17980	17980	17980	0
127	20241002	192600	286602530	17980	17980	17980	17980	0
128	20241002	192500	286602530	17980	17980	17980	17980	0
129	20241002	192400	286602530	17980	17980	17980	17980	0
130	20241002	192300	286602530	17980	17980	17980	17980	0
131	20241002	192200	286602530	17980	17980	17980	17980	0
132	20241002	192100	286602530	17980	17980	17980	17980	0
133	20241002	192000	286602530	17980	17980	17980	17980	0
134	20241002	191900	286602530	17980	17980	17980	17980	0
135	20241002	191800	286602530	17980	17980	17980	17980	0
136	20241002	191700	286602530	17980	17980	17980	17980	0
137	20241002	191600	286602530	17980	17980	17980	17980	0
138	20241002	191500	286602530	17980	17980	17980	17980	0
139	20241002	191400	286602530	17980	17980	17980	17980	0
140	20241002	191300	286602530	17980	17980	17980	17980	0
141	20241002	191200	286602530	17980	17980	17980	17980	0
142	20241002	191100	286602530	17980	17980	17980	17980	0
143	20241002	191000	286602530	17980	17980	17980	17980	0
144	20241002	190900	286602530	17980	17980	17980	17980	0
145	20241002	190800	286602530	17980	17980	17980	17980	0
146	20241002	190700	286602530	17980	17980	17980	17980	0
147	20241002	190600	286602530	17980	17980	17980	17980	0
148	20241002	190500	286602530	17980	17980	17980	17980	0
149	20241002	190400	286602530	17980	17980	17980	17980	0
150	20241002	190300	286602530	17980	17980	17980	17980	0
151	20241002	190200	286602530	17980	17980	17980	17980	0
152	20241002	190100	286602530	17980	17980	17980	17980	81
153	20241002	190000	286602530	17980	17980	17980	17980	0
154	20241002	185900	286602530	17980	17980	17980	17980	0
155	20241002	185800	286602530	17980	17980	17980	17980	0
156	20241002	185700	286602530	17980	17980	17980	17980	0
157	20241002	185600	286602530	17980	17980	17980	17980	0
158	20241002	185500	286602530	17980	17980	17980	17980	0
159	20241002	185400	286602530	17980	17980	17980	17980	0
160	20241002	185300	286602530	17980	17980	17980	17980	0
161	20241002	185200	286602530	17980	17980	17980	17980	0
162	20241002	185100	286602530	17980	17980	17980	17980	0
163	20241002	185000	286602530	17980	17980	17980	17980	0
164	20241002	184900	286602530	17980	17980	17980	17980	0
165	20241002	184800	286602530	17980	17980	17980	17980	0
166	20241002	184700	286602530	17980	17980	17980	17980	0
167	20241002	184600	286602530	17980	17980	17980	17980	0
168	20241002	184500	286602530	17980	17980	17980	17980	0
169	20241002	184400	286602530	17980	17980	17980	17980	0
170	20241002	184300	286602530	17980	17980	17980	17980	0
171	20241002	184200	286602530	17980	17980	17980	17980	0
172	20241002	184100	286602530	17980	17980	17980	17980	0
173	20241002	184000	286602530	17980	17980	17980	17980	0
174	20241002	183900	286602530	17980	17980	17980	17980	0
175	20241002	183800	286602530	17980	17980	17980	17980	0
176	20241002	183700	286602530	17980	17980	17980	17980	0
177	20241002	183600	286602530	17980	17980	17980	17980	0
178	20241002	183500	286602530	17980	17980	17980	17980	0
179	20241002	183400	286602530	17980	17980	17980	17980	0
180	20241002	183300	286602530	17980	17980	17980	17980	0
181	20241002	183200	286602530	17980	17980	17980	17980	0
182	20241002	183100	286602530	17980	17980	17980	17980	81
183	20241002	183000	286602530	17980	17980	17980	17980	0
184	20241002	182900	286602530	17980	17980	17980	17980	0
185	20241002	182800	286602530	17980	17980	17980	17980	0
186	20241002	182700	286602530	17980	17980	17980	17980	0
187	20241002	182600	286602530	17980	17980	17980	17980	0
188	20241002	182500	286602530	17980	17980	17980	17980	0
189	20241002	182400	286602530	17980	17980	17980	17980	0
190	20241002	182300	286602530	17980	17980	17980	17980	0
191	20241002	182200	286602530	17980	17980	17980	17980	0
192	20241002	182100	286602530	17980	17980	17980	17980	0
193	20241002	182000	286602530	17980	17980	17980	17980	0
194	20241002	181900	286602530	17980	17980	17980	17980	0
195	20241002	181800	286602530	17980	17980	17980	17980	0
196	20241002	181700	286602530	17980	17980	17980	17980	0
197	20241002	181600	286602530	17980	17980	17980	17980	0
198	20241002	181500	286602530	17980	17980	17980	17980	0
199	20241002	181400	286602530	17980	17980	17980	17980	0
200	20241002	181300	286602530	17980	17980	17980	17980	0
201	20241002	181200	286602530	17980	17980	17980	17980	0
202	20241002	181100	286602530	17980	17980	17980	17980	0
203	20241002	181000	286602530	17980	17980	17980	17980	0
204	20241002	180900	286602530	17980	17980	17980	17980	0
205	20241002	180800	286602530	17980	17980	17980	17980	0
206	20241002	180700	286602530	17980	17980	17980	17980	0
207	20241002	180600	286602530	17980	17980	17980	17980	0
208	20241002	180500	286602530	17980	17980	17980	17980	0
209	20241002	180400	286602530	17980	17980	17980	17980	0
210	20241002	180300	286602530	17980	17980	17980	17980	0
211	20241002	180200	286602530	17980	17980	17980	17980	0
212	20241002	180100	286602530	17980	17980	17980	17980	81
213	20241002	180000	286602530	17980	17980	17980	17980	0
214	20241002	175900	286602530	17980	17980	17980	17980	0
215	20241002	175800	286602530	17980	17980	17980	17980	0
216	20241002	175700	286602530	17980	17980	17980	17980	0
217	20241002	175600	286602530	17980	17980	17980	17980	0
218	20241002	175500	286602530	17980	17980	17980	17980	0
219	20241002	175400	286602530	17980	17980	17980	17980	0
220	20241002	175300	286602530	17980	17980	17980	17980	0
221	20241002	175200	286602530	17980	17980	17980	17980	0
222	20241002	175100	286602530	17980	17980	17980	17980	0
223	20241002	175000	286602530	17980	17980	17980	17980	0
224	20241002	174900	286602530	17980	17980	17980	17980	0
225	20241002	174800	286602530	17980	17980	17980	17980	0
226	20241002	174700	286602530	17980	17980	17980	17980	0
227	20241002	174600	286602530	17980	17980	17980	17980	0
228	20241002	174500	286602530	17980	17980	17980	17980	0
229	20241002	174400	286602530	17980	17980	17980	17980	0
230	20241002	174300	286602530	17980	17980	17980	17980	0
231	20241002	174200	286602530	17980	17980	17980	17980	0
232	20241002	174100	286602530	17980	17980	17980	17980	0
233	20241002	174000	286602530	17980	17980	17980	17980	0
234	20241002	173900	286602530	17980	17980	17980	17980	0
235	20241002	173800	286602530	17980	17980	17980	17980	0
236	20241002	173700	286602530	17980	17980	17980	17980	0
237	20241002	173600	286602530	17980	17980	17980	17980	0
238	20241002	173500	286602530	17980	17980	17980	17980	0
239	20241002	173400	286602530	17980	17980	17980	17980	0
240	20241002	173300	286602530	17980	17980	17980	17980	0
241	20241002	173200	286602530	17980	17980	17980	17980	0
242	20241002	173100	286602530	17980	17980	17980	17980	81
243	20241002	173000	286602530	17980	17980	17980	17980	0
244	20241002	172900	286602530	17980	17980	17980	17980	0
245	20241002	172800	286602530	17980	17980	17980	17980	0
246	20241002	172700	286602530	17980	17980	17980	17980	0
247	20241002	172600	286602530	17980	17980	17980	17980	0
248	20241002	172500	286602530	17980	17980	17980	17980	0
249	20241002	172400	286602530	17980	17980	17980	17980	0
250	20241002	172300	286602530	17980	17980	17980	17980	0
251	20241002	172200	286602530	17980	17980	17980	17980	0
252	20241002	172100	286602530	17980	17980	17980	17980	0
253	20241002	172000	286602530	17980	17980	17980	17980	0
254	20241002	171900	286602530	17980	17980	17980	17980	0
255	20241002	171800	286602530	17980	17980	17980	17980	0
256	20241002	171700	286602530	17980	17980	17980	17980	0
257	20241002	171600	286602530	17980	17980	17980	17980	0
258	20241002	171500	286602530	17980	17980	17980	17980	0
259	20241002	171400	286602530	17980	17980	17980	17980	0
260	20241002	171300	286602530	17980	17980	17980	17980	0
261	20241002	171200	286602530	17980	17980	17980	17980	0
262	20241002	171100	286602530	17980	17980	17980	17980	0
263	20241002	171000	286602530	17980	17980	17980	17980	0
264	20241002	170900	286602530	17980	17980	17980	17980	0
265	20241002	170800	286602530	17980	17980	17980	17980	0
266	20241002	170700	286602530	17980	17980	17980	17980	0
267	20241002	170600	286602530	17980	17980	17980	17980	0
268	20241002	170500	286602530	17980	17980	17980	17980	0
269	20241002	170400	286602530	17980	17980	17980	17980	0
270	20241002	170300	286602530	17980	17980	17980	17980	0
271	20241002	170200	286602530	17980	17980	17980	17980	0
272	20241002	170100	286602530	17980	17980	17980	17980	81
273	20241002	170000	286602530	17980	17980	17980	17980	0
274	20241002	165900	286602530	17980	17980	17980	17980	0
275	20241002	165800	286602530	17980	17980	17980	17980	0
276	20241002	165700	286602530	17980	17980	17980	17980	0
277	20241002	165600	286602530	17980	17980	17980	17980	0
278	20241002	165500	286602530	17980	17980	17980	17980	0
279	20241002	165400	286602530	17980	17980	17980	17980	0
280	20241002	165300	286602530	17980	17980	17980	17980	0
281	20241002	165200	286602530	17980	17980	17980	17980	0
282	20241002	165100	286602530	17980	17980	17980	17980	0
283	20241002	165000	286602530	17980	17980	17980	17980	0
284	20241002	164900	286602530	17980	17980	17980	17980	0
285	20241002	164800	286602530	17980	17980	17980	17980	0
286	20241002	164700	286602530	17980	17980	17980	17980	0
287	20241002	164600	286602530	17980	17980	17980	17980	0
288	20241002	164500	286602530	17980	17980	17980	17980	0
289	20241002	164400	286602530	17980	17980	17980	17980	0
290	20241002	164300	286602530	17980	17980	17980	17980	0
291	20241002	164200	286602530	17980	17980	17980	17980	0
292	20241002	164100	286602530	17980	17980	17980	17980	0
293	20241002	164000	286602530	17980	17980	17980	17980	0
294	20241002	163900	286602530	17980	17980	17980	17980	0
295	20241002	163800	286602530	17980	17980	17980	17980	0
296	20241002	163700	286602530	17980	17980	17980	17980	0
297	20241002	163600	286602530	17980	17980	17980	17980	0
298	20241002	163500	286602530	17980	17980	17980	17980	0
299	20241002	163400	286602530	17980	17980	17980	17980	0
300	20241002	163300	286602530	17980	17980	17980	17980	0
301	20241002	163200	286602530	17980	17980	17980	17980	0
302	20241002	163100	286602530	17980	17980	17980	17980	81
303	20241002	163000	286602530	17980	17980	17980	17980	0
304	20241002	162900	286602530	17980	17980	17980	17980	0
305	20241002	162800	286602530	17980	17980	17980	17980	0
306	20241002	162700	286602530	17980	17980	17980	17980	0
307	20241002	162600	286602530	17980	17980	17980	17980	0
308	20241002	162500	286602530	17980	17980	17980	17980	0
309	20241002	162400	286602530	17980	17980	17980	17980	0
310	20241002	162300	286602530	17980	17980	17980	17980	0
311	20241002	162200	286602530	17980	17980	17980	17980	0
312	20241002	162100	286602530	17980	17980	17980	17980	0
313	20241002	162000	286602530	17980	17980	17980	17980	0
314	20241002	161900	286602530	17980	17980	17980	17980	0
315	20241002	161800	286602530	17980	17980	17980	17980	0
316	20241002	161700	286602530	17980	17980	17980	17980	0
317	20241002	161600	286602530	17980	17980	17980	17980	0
318	20241002	161500	286602530	17980	17980	17980	17980	0
319	20241002	161400	286602530	17980	17980	17980	17980	0
320	20241002	161300	286602530	17980	17980	17980	17980	0
321	20241002	161200	286602530	17980	17980	17980	17980	0
322	20241002	161100	286602530	17980	17980	17980	17980	0
323	20241002	161000	286602530	17980	17980	17980	17980	0
324	20241002	160900	286602530	17980	17980	17980	17980	0
325	20241002	160800	286602530	17980	17980	17980	17980	0
326	20241002	160700	286602530	17980	17980	17980	17980	0
327	20241002	160600	286602530	17980	17980	17980	17980	0
328	20241002	160500	286602530	17980	17980	17980	17980	0
329	20241002	160400	286602530	17980	17980	17980	17980	0
330	20241002	160300	286602530	17980	17980	17980	17980	0
331	20241002	160200	286602530	17980	17980	17980	17980	0
332	20241002	160100	286602530	17980	17980	17980	17980	81
333	20241002	160000	286602530	17980	17980	17980	17980	0
334	20241002	155900	286602530	17980	17980	17980	17980	0
335	20241002	155800	286602530	17980	17980	17980	17980	0
336	20241002	155700	286602530	17980	17980	17980	17980	0
337	20241002	155600	286602530	17980	17980	17980	17980	0
338	20241002	155500	286602530	17980	17980	17980	17980	0
339	20241002	155400	286602530	17980	17980	17980	17980	0
340	20241002	155300	286602530	17980	17980	17980	17980	0
341	20241002	155200	286602530	17980	17980	17980	17980	0
342	20241002	155100	286602530	17980	17980	17980	17980	0
343	20241002	155000	286602530	17980	17980	17980	17980	0
344	20241002	154900	286602530	17980	17980	17980	17980	0
345	20241002	154800	286602530	17980	17980	17980	17980	0
346	20241002	154700	286602530	17980	17980	17980	17980	0
347	20241002	154600	286602530	17980	17980	17980	17980	0
348	20241002	154500	286602530	17980	17980	17980	17980	0
349	20241002	154400	286602530	17980	17980	17980	17980	0
350	20241002	154300	286602530	17980	17980	17980	17980	0
351	20241002	154200	286602530	17980	17980	17980	17980	0
352	20241002	154100	286602530	17980	17980	17980	17980	0
353	20241002	154000	286602530	17980	17980	17980	17980	0
354	20241002	153900	286602530	17980	17980	17980	17980	0
355	20241002	153800	286602530	17980	17980	17980	17980	0
356	20241002	153700	286602530	17980	17980	17980	17980	0
357	20241002	153600	286602530	17980	17980	17980	17980	0
358	20241002	153500	286602530	17980	17980	17980	17980	0
359	20241002	153400	286602530	17980	17980	17980	17980	0
360	20241002	153300	286602530	17980	17980	17980	17980	0
361	20241002	153200	286602530	17980	17980	17980	17980	0
362	20241002	153100	286602530	17980	17980	17980	17980	81
363	20241002	153000	286602530	17980	17980	17980	17980	81
364	20241002	152900	285146150	18000	18000	18000	18000	0
365	20241002	152800	285146150	18000	18000	18000	18000	0
366	20241002	152700	285146150	18000	18000	18000	18000	0
367	20241002	152600	285146150	18000	18000	18000	18000	0
368	20241002	152500	285146150	18000	18000	18000	18000	0
369	20241002	152400	285146150	18000	18000	18000	18000	0
370	20241002	152300	285146150	18000	18000	18000	18000	0
371	20241002	152200	285146150	18000	18000	18000	18000	0
372	20241002	152100	285146150	18000	18000	18000	18000	0
373	20241002	152000	285146150	18000	18000	18000	18000	0
374	20241002	151900	285146150	18000	18000	18000	18000	0
375	20241002	151800	285146150	18000	18000	18000	18000	0
376	20241002	151700	285146150	18000	18000	18000	18000	22
377	20241002	151600	284750150	18000	18000	18000	18000	5
378	20241002	151500	284660150	18000	18000	18000	18000	0
379	20241002	151400	284660150	18000	18000	18000	18000	0
380	20241002	151300	284660150	18000	18000	18000	18000	0
381	20241002	151200	284660150	18000	18000	18000	18000	0
382	20241002	151100	284660150	18000	18000	18000	18000	0
383	20241002	151000	284660150	18000	18000	18000	18000	91
384	20241002	150900	283022150	18000	17970	18000	17970	1200
385	20241002	150800	261426060	17970	17970	17970	17970	5
386	20241002	150700	261336210	17970	17890	17970	17890	1000
387	20241002	150600	243407100	17900	17900	17900	17900	0
388	20241002	150500	243407100	17900	17900	17900	17900	0
389	20241002	150400	243407100	17900	17900	17900	17900	0
390	20241002	150300	243407100	17900	17900	17900	17900	0
391	20241002	150200	243407100	17900	17900	17900	17900	0
392	20241002	150100	243407100	17900	17900	17900	17900	0
393	20241002	150000	243407100	17900	17910	17910	17900	2
394	20241002	145900	243371290	17900	17840	17900	17840	299
395	20241002	145800	238030480	17800	17800	17800	17800	1
396	20241002	145700	238012680	17800	17800	17800	17800	0
397	20241002	145600	238012680	17800	17800	17800	17800	0
398	20241002	145500	238012680	17800	17800	17800	17800	0
399	20241002	145400	238012680	17800	17800	17800	17800	6
400	20241002	145300	237905880	17800	17800	17800	17800	0
401	20241002	145200	237905880	17800	17800	17800	17800	0
402	20241002	145100	237905880	17800	17800	17800	17800	0
403	20241002	145000	237905880	17800	17800	17800	17800	13
404	20241002	144900	237674480	17800	17800	17800	17800	5
405	20241002	144800	237585480	17830	17830	17830	17830	0
406	20241002	144700	237585480	17830	17830	17830	17830	0
407	20241002	144600	237585480	17830	17830	17830	17830	0
408	20241002	144500	237585480	17830	17830	17830	17830	0
409	20241002	144400	237585480	17830	17830	17830	17830	0
410	20241002	144300	237585480	17830	17830	17830	17830	0
411	20241002	144200	237585480	17830	17830	17830	17830	0
412	20241002	144100	237585480	17830	17830	17830	17830	0
413	20241002	144000	237585480	17830	17830	17830	17830	0
414	20241002	143900	237585480	17830	17830	17830	17830	0
415	20241002	143800	237585480	17830	17830	17830	17830	0
416	20241002	143700	237585480	17830	17830	17830	17830	0
417	20241002	143600	237585480	17830	17830	17830	17830	0
418	20241002	143500	237585480	17830	17830	17830	17830	0
419	20241002	143400	237585480	17830	17830	17830	17830	0
420	20241002	143300	237585480	17830	17830	17830	17830	0
421	20241002	143200	237585480	17830	17830	17830	17830	0
422	20241002	143100	237585480	17830	17830	17830	17830	0
423	20241002	143000	237585480	17830	17830	17830	17830	0
424	20241002	142900	237585480	17830	17830	17830	17830	0
425	20241002	142800	237585480	17830	17830	17830	17830	40
426	20241002	142700	236872280	17810	17810	17810	17810	0
427	20241002	142600	236872280	17810	17810	17810	17810	0
428	20241002	142500	236872280	17810	17820	17820	17810	18
429	20241002	142400	236551640	17830	17830	17830	17830	33
430	20241002	142300	235963250	17820	17820	17820	17820	0
431	20241002	142200	235963250	17820	17820	17820	17820	10
432	20241002	142100	235785050	17820	17820	17820	17820	0
433	20241002	142000	235785050	17820	17820	17820	17820	0
434	20241002	141900	235785050	17820	17820	17820	17820	0
435	20241002	141800	235785050	17820	17820	17820	17820	11
436	20241002	141700	235589030	17830	17830	17830	17830	51
437	20241002	141600	234679700	17840	17840	17840	17840	0
438	20241002	141500	234679700	17840	17840	17840	17840	0
439	20241002	141400	234679700	17840	17840	17840	17840	0
440	20241002	141300	234679700	17840	17840	17840	17840	0
441	20241002	141200	234679700	17840	17840	17840	17840	0
442	20241002	141100	234679700	17840	17840	17840	17840	0
443	20241002	141000	234679700	17840	17840	17840	17840	0
444	20241002	140900	234679700	17840	17840	17840	17840	0
445	20241002	140800	234679700	17840	17840	17840	17840	0
446	20241002	140700	234679700	17840	17840	17840	17840	0
447	20241002	140600	234679700	17840	17840	17840	17840	0
448	20241002	140500	234679700	17840	17840	17840	17840	0
449	20241002	140400	234679700	17840	17840	17840	17840	0
450	20241002	140300	234679700	17840	17840	17840	17840	0
451	20241002	140200	234679700	17840	17840	17840	17840	0
452	20241002	140100	234679700	17840	17840	17840	17840	0
453	20241002	140000	234679700	17840	17840	17840	17840	0
454	20241002	135900	234679700	17840	17840	17840	17840	0
455	20241002	135800	234679700	17840	17840	17840	17840	0
456	20241002	135700	234679700	17840	17840	17840	17840	0
457	20241002	135600	234679700	17840	17840	17840	17840	6
458	20241002	135500	234572660	17850	17850	17850	17850	0
459	20241002	135400	234572660	17850	17850	17850	17850	0
460	20241002	135300	234572660	17850	17850	17850	17850	0
461	20241002	135200	234572660	17850	17850	17850	17850	0
462	20241002	135100	234572660	17850	17850	17850	17850	0
463	20241002	135000	234572660	17850	17850	17850	17850	0
464	20241002	134900	234572660	17850	17850	17850	17850	0
465	20241002	134800	234572660	17850	17850	17850	17850	0
466	20241002	134700	234572660	17850	17850	17850	17850	0
467	20241002	134600	234572660	17850	17840	17850	17840	56
468	20241002	134500	233573500	17840	17840	17840	17840	0
469	20241002	134400	233573500	17840	17840	17840	17840	0
470	20241002	134300	233573500	17840	17840	17840	17840	15
471	20241002	134200	233305900	17840	17840	17840	17840	0
472	20241002	134100	233305900	17840	17840	17840	17840	0
473	20241002	134000	233305900	17840	17840	17840	17840	0
474	20241002	133900	233305900	17840	17840	17840	17840	0
475	20241002	133800	233305900	17840	17840	17840	17840	0
476	20241002	133700	233305900	17840	17840	17840	17840	0
477	20241002	133600	233305900	17840	17840	17840	17840	0
478	20241002	133500	233305900	17840	17840	17840	17840	0
479	20241002	133400	233305900	17840	17840	17840	17840	30
480	20241002	133300	232770700	17850	17850	17850	17850	2
481	20241002	133200	232735000	17850	17850	17850	17850	0
482	20241002	133100	232735000	17850	17850	17850	17850	0
483	20241002	133000	232735000	17850	17850	17850	17850	0
484	20241002	132900	232735000	17850	17850	17850	17850	0
485	20241002	132800	232735000	17850	17850	17850	17850	0
486	20241002	132700	232735000	17850	17850	17850	17850	5
487	20241002	132600	232645750	17850	17850	17850	17850	0
488	20241002	132500	232645750	17850	17850	17850	17850	0
489	20241002	132400	232645750	17850	17850	17850	17850	0
490	20241002	132300	232645750	17850	17850	17850	17850	10
491	20241002	132200	232467250	17850	17850	17850	17850	12
492	20241002	132100	232253050	17850	17850	17850	17850	6
493	20241002	132000	232145950	17850	17850	17850	17850	0
494	20241002	131900	232145950	17850	17850	17850	17850	14
495	20241002	131800	231896050	17850	17850	17850	17850	11
496	20241002	131700	231699700	17860	17860	17860	17860	12
497	20241002	131600	231485380	17870	17870	17870	17870	90
498	20241002	131500	229877080	17880	17880	17880	17880	0
499	20241002	131400	229877080	17880	17880	17880	17880	0
500	20241002	131300	229877080	17880	17880	17880	17880	0
501	20241002	131200	229877080	17880	17880	17880	17880	0
502	20241002	131100	229877080	17880	17880	17880	17880	0
503	20241002	131000	229877080	17880	17880	17880	17880	0
504	20241002	130900	229877080	17880	17880	17880	17880	0
505	20241002	130800	229877080	17880	17880	17880	17880	0
506	20241002	130700	229877080	17880	17880	17880	17880	0
507	20241002	130600	229877080	17880	17880	17880	17880	0
508	20241002	130500	229877080	17880	17880	17880	17880	0
509	20241002	130400	229877080	17880	17880	17880	17880	0
510	20241002	130300	229877080	17880	17880	17880	17880	0
511	20241002	130200	229877080	17880	17880	17880	17880	0
512	20241002	130100	229877080	17880	17880	17880	17880	0
513	20241002	130000	229877080	17880	17880	17880	17880	0
514	20241002	125900	229877080	17880	17880	17880	17880	0
515	20241002	125800	229877080	17880	17880	17880	17880	1
516	20241002	125700	229859200	17880	17880	17880	17880	0
517	20241002	125600	229859200	17880	17880	17880	17880	0
518	20241002	125500	229859200	17880	17880	17880	17880	0
519	20241002	125400	229859200	17880	17880	17880	17880	0
520	20241002	125300	229859200	17880	17880	17880	17880	7
521	20241002	125200	229734040	17880	17880	17880	17880	0
522	20241002	125100	229734040	17880	17880	17880	17880	0
523	20241002	125000	229734040	17880	17880	17880	17880	0
524	20241002	124900	229734040	17880	17880	17880	17880	0
525	20241002	124800	229734040	17880	17880	17880	17880	0
526	20241002	124700	229734040	17880	17880	17880	17880	0
527	20241002	124600	229734040	17880	17880	17880	17880	0
528	20241002	124500	229734040	17880	17880	17880	17880	0
529	20241002	124400	229734040	17880	17880	17880	17880	0
530	20241002	124300	229734040	17880	17880	17880	17880	0
531	20241002	124200	229734040	17880	17880	17880	17880	0
532	20241002	124100	229734040	17880	17880	17880	17880	0
533	20241002	124000	229734040	17880	17880	17880	17880	0
534	20241002	123900	229734040	17880	17880	17880	17880	0
535	20241002	123800	229734040	17880	17880	17880	17880	0
536	20241002	123700	229734040	17880	17880	17880	17880	0
537	20241002	123600	229734040	17880	17880	17880	17880	0
538	20241002	123500	229734040	17880	17880	17880	17880	1
539	20241002	123400	229716160	17890	17890	17890	17890	0
540	20241002	123300	229716160	17890	17890	17890	17890	0
541	20241002	123200	229716160	17890	17890	17890	17890	4
542	20241002	123100	229644600	17900	17900	17900	17900	0
543	20241002	123000	229644600	17900	17900	17900	17900	1
544	20241002	122900	229626700	17900	17900	17900	17900	0
545	20241002	122800	229626700	17900	17900	17900	17900	0
546	20241002	122700	229626700	17900	17900	17900	17900	0
547	20241002	122600	229626700	17900	17900	17900	17900	0
548	20241002	122500	229626700	17900	17900	17900	17900	0
549	20241002	122400	229626700	17900	17900	17900	17900	5
550	20241002	122300	229537200	17900	17900	17900	17900	0
551	20241002	122200	229537200	17900	17900	17900	17900	0
552	20241002	122100	229537200	17900	17900	17900	17900	0
553	20241002	122000	229537200	17900	17900	17900	17900	0
554	20241002	121900	229537200	17900	17900	17900	17900	0
555	20241002	121800	229537200	17900	17900	17900	17900	0
556	20241002	121700	229537200	17900	17900	17900	17900	13
557	20241002	121600	229304500	17930	17930	17930	17930	0
558	20241002	121500	229304500	17930	17930	17930	17930	0
559	20241002	121400	229304500	17930	17930	17930	17930	0
560	20241002	121300	229304500	17930	17930	17930	17930	0
561	20241002	121200	229304500	17930	17930	17930	17930	0
562	20241002	121100	229304500	17930	17930	17930	17930	8
563	20241002	121000	229161060	17930	17930	17930	17930	1
564	20241002	120900	229143130	17930	17930	17930	17930	0
565	20241002	120800	229143130	17930	17930	17930	17930	0
566	20241002	120700	229143130	17930	17930	17930	17930	0
567	20241002	120600	229143130	17930	17930	17930	17930	0
568	20241002	120500	229143130	17930	17930	17930	17930	0
569	20241002	120400	229143130	17930	17930	17930	17930	0
570	20241002	120300	229143130	17930	17930	17930	17930	0
571	20241002	120200	229143130	17930	17930	17930	17930	55
572	20241002	120100	228156980	17910	17910	17910	17910	6
573	20241002	120000	228049520	17920	17920	17920	17920	0
574	20241002	115900	228049520	17920	17920	17920	17920	0
575	20241002	115800	228049520	17920	17920	17920	17920	0
576	20241002	115700	228049520	17920	17920	17920	17920	0
577	20241002	115600	228049520	17920	17920	17920	17920	0
578	20241002	115500	228049520	17920	17920	17920	17920	0
579	20241002	115400	228049520	17920	17920	17920	17920	0
580	20241002	115300	228049520	17920	17920	17920	17920	0
581	20241002	115200	228049520	17920	17920	17920	17920	1
582	20241002	115100	228031600	17930	17930	17930	17930	0
583	20241002	115000	228031600	17930	17930	17930	17930	0
584	20241002	114900	228031600	17930	17930	17930	17930	0
585	20241002	114800	228031600	17930	17930	17930	17930	4
586	20241002	114700	227959880	17940	17940	17940	17940	0
587	20241002	114600	227959880	17940	17940	17940	17940	85
588	20241002	114500	226434980	17950	17950	17950	17950	0
589	20241002	114400	226434980	17950	17950	17950	17950	0
590	20241002	114300	226434980	17950	17950	17950	17950	0
591	20241002	114200	226434980	17950	17950	17950	17950	20
592	20241002	114100	226075980	17940	17940	17940	17940	0
593	20241002	114000	226075980	17940	17940	17940	17940	0
594	20241002	113900	226075980	17940	17940	17940	17940	0
595	20241002	113800	226075980	17940	17940	17940	17940	0
596	20241002	113700	226075980	17940	17940	17940	17940	0
597	20241002	113600	226075980	17940	17940	17940	17940	0
598	20241002	113500	226075980	17940	17940	17940	17940	0
599	20241002	113400	226075980	17940	17940	17940	17940	0
600	20241002	113300	226075980	17940	17940	17940	17940	0
601	20241002	113200	226075980	17940	17940	17940	17940	0
602	20241002	113100	226075980	17940	17940	17940	17940	1
603	20241002	113000	226058040	17940	17940	17940	17940	0
604	20241002	112900	226058040	17940	17940	17940	17940	0
605	20241002	112800	226058040	17940	17940	17940	17940	0
606	20241002	112700	226058040	17940	17940	17940	17940	0
607	20241002	112600	226058040	17940	17940	17940	17940	0
608	20241002	112500	226058040	17940	17940	17940	17940	0
609	20241002	112400	226058040	17940	17940	17940	17940	0
610	20241002	112300	226058040	17940	17940	17940	17940	0
611	20241002	112200	226058040	17940	17940	17940	17940	0
612	20241002	112100	226058040	17940	17940	17940	17940	0
613	20241002	112000	226058040	17940	17940	17940	17940	0
614	20241002	111900	226058040	17940	17940	17940	17940	0
615	20241002	111800	226058040	17940	17940	17940	17940	0
616	20241002	111700	226058040	17940	17940	17940	17940	0
617	20241002	111600	226058040	17940	17940	17940	17940	0
618	20241002	111500	226058040	17940	17940	17940	17940	0
619	20241002	111400	226058040	17940	17940	17940	17940	0
620	20241002	111300	226058040	17940	17940	17940	17940	0
621	20241002	111200	226058040	17940	17940	17940	17940	0
622	20241002	111100	226058040	17940	17940	17940	17940	59
623	20241002	111000	224999580	17940	17940	17940	17940	0
624	20241002	110900	224999580	17940	17940	17940	17940	111
625	20241002	110800	223008240	17940	17940	17940	17940	50
626	20241002	110700	222111240	17940	17940	17940	17940	0
627	20241002	110600	222111240	17940	17940	17940	17940	40
628	20241002	110500	221393640	17940	17940	17940	17940	0
629	20241002	110400	221393640	17940	17940	17940	17940	0
630	20241002	110300	221393640	17940	17940	17940	17940	0
631	20241002	110200	221393640	17940	17940	17940	17940	0
632	20241002	110100	221393640	17940	17940	17940	17940	0
633	20241002	110000	221393640	17940	17940	17940	17940	0
634	20241002	105900	221393640	17940	17940	17940	17940	0
635	20241002	105800	221393640	17940	17940	17940	17940	0
636	20241002	105700	221393640	17940	17940	17940	17940	0
637	20241002	105600	221393640	17940	17940	17940	17940	0
638	20241002	105500	221393640	17940	17940	17940	17940	0
639	20241002	105400	221393640	17940	17940	17940	17940	0
640	20241002	105300	221393640	17940	17940	17940	17940	0
641	20241002	105200	221393640	17940	17940	17940	17940	2
642	20241002	105100	221357760	17940	17940	17940	17940	0
643	20241002	105000	221357760	17940	17940	17940	17940	0
644	20241002	104900	221357760	17940	17940	17940	17940	0
645	20241002	104800	221357760	17940	17940	17940	17940	0
646	20241002	104700	221357760	17940	17940	17940	17940	0
647	20241002	104600	221357760	17940	17940	17940	17940	0
648	20241002	104500	221357760	17940	17940	17940	17940	0
649	20241002	104400	221357760	17940	17940	17940	17940	0
650	20241002	104300	221357760	17940	17940	17940	17940	0
651	20241002	104200	221357760	17940	17940	17940	17940	0
652	20241002	104100	221357760	17940	17940	17940	17940	16
653	20241002	104000	221070720	17940	17940	17940	17940	0
654	20241002	103900	221070720	17940	17940	17940	17940	0
655	20241002	103800	221070720	17940	17940	17940	17940	0
656	20241002	103700	221070720	17940	17940	17940	17940	0
657	20241002	103600	221070720	17940	17940	17940	17940	0
658	20241002	103500	221070720	17940	17940	17940	17940	0
659	20241002	103400	221070720	17940	17940	17940	17940	0
660	20241002	103300	221070720	17940	17940	17940	17940	0
661	20241002	103200	221070720	17940	17940	17940	17940	0
662	20241002	103100	221070720	17940	17940	17940	17940	0
663	20241002	103000	221070720	17940	17940	17940	17940	0
664	20241002	102900	221070720	17940	17940	17940	17940	0
665	20241002	102800	221070720	17940	17940	17940	17940	0
666	20241002	102700	221070720	17940	17940	17940	17940	0
667	20241002	102600	221070720	17940	17940	17940	17940	0
668	20241002	102500	221070720	17940	17940	17940	17940	0
669	20241002	102400	221070720	17940	17940	17940	17940	0
670	20241002	102300	221070720	17940	17940	17940	17940	0
671	20241002	102200	221070720	17940	17940	17940	17940	0
672	20241002	102100	221070720	17940	17940	17940	17940	0
673	20241002	102000	221070720	17940	17940	17940	17940	0
674	20241002	101900	221070720	17940	17940	17940	17940	0
675	20241002	101800	221070720	17940	17940	17940	17940	0
676	20241002	101700	221070720	17940	17940	17940	17940	0
677	20241002	101600	221070720	17940	17940	17940	17940	0
678	20241002	101500	221070720	17940	17940	17940	17940	0
679	20241002	101400	221070720	17940	17940	17940	17940	0
680	20241002	101300	221070720	17940	17940	17940	17940	0
681	20241002	101200	221070720	17940	17940	17940	17940	0
682	20241002	101100	221070720	17940	17940	17940	17940	0
683	20241002	101000	221070720	17940	17940	17940	17940	0
684	20241002	100900	221070720	17940	17940	17940	17940	14
685	20241002	100800	220819560	17930	17930	17930	17930	0
686	20241002	100700	220819560	17930	17940	17940	17930	42
687	20241002	100600	220066350	18050	18050	18050	18050	0
688	20241002	100500	220066350	18050	18050	18050	18050	0
689	20241002	100400	220066350	18050	18050	18050	18050	0
690	20241002	100300	220066350	18050	18050	18050	18050	482
691	20241002	100200	211366250	18050	18050	18050	18050	18
692	20241002	100100	211041350	17990	17990	17990	17990	500
693	20241002	100000	202046350	18100	18100	18100	18100	2
694	20241002	095900	202010150	18000	18000	18000	18000	0
695	20241002	095800	202010150	18000	18000	18000	18000	0
696	20241002	095700	202010150	18000	18050	18100	18000	868
697	20241002	095600	186362040	18050	17990	18050	17990	5423
698	20241002	095500	88489800	17990	17990	17990	17990	150
699	20241002	095400	85791300	17980	17980	17980	17980	0
700	20241002	095300	85791300	17980	17980	17980	17980	0
701	20241002	095200	85791300	17980	17980	17980	17980	100
702	20241002	095100	83993300	17980	17980	17980	17980	0
703	20241002	095000	83993300	17980	17980	17980	17980	0
704	20241002	094900	83993300	17980	17980	17980	17980	128
705	20241002	094800	81691860	17980	17960	17980	17960	372
706	20241002	094700	75006120	17970	17970	17970	17970	0
707	20241002	094600	75006120	17970	17970	17970	17970	0
708	20241002	094500	75006120	17970	17970	17970	17970	0
709	20241002	094400	75006120	17970	17970	17970	17970	0
710	20241002	094300	75006120	17970	17970	17970	17970	0
711	20241002	094200	75006120	17970	17970	17970	17970	0
712	20241002	094100	75006120	17970	17970	17970	17970	25
713	20241002	094000	74556870	17970	17970	17970	17970	0
714	20241002	093900	74556870	17970	17970	17970	17970	2
715	20241002	093800	74520930	17980	17980	17980	17980	0
716	20241002	093700	74520930	17980	17850	17980	17820	650
717	20241002	093600	62858390	17930	17930	17930	17930	0
718	20241002	093500	62858390	17930	17930	17930	17930	0
719	20241002	093400	62858390	17930	17930	17930	17930	3
720	20241002	093300	62804600	17950	17950	17950	17950	0
721	20241002	093200	62804600	17950	17950	17950	17950	1
722	20241002	093100	62786650	17950	17950	17950	17950	1
723	20241002	093000	62768700	17820	17830	17830	17820	120
724	20241002	092900	60630250	17980	17950	17980	17950	300
725	20241002	092800	55240990	17980	17980	17980	17980	0
726	20241002	092700	55240990	17980	17940	17980	17940	150
727	20241002	092600	52547920	17940	17950	17950	17940	410
728	20241002	092500	45188430	17960	17960	17960	17960	574
729	20241002	092400	34879390	17940	17920	17940	17920	91
730	20241002	092300	33248110	17820	17820	17820	17820	0
731	20241002	092200	33248110	17820	17840	17840	17820	287
732	20241002	092100	28133610	17950	17950	17950	17950	5
733	20241002	092000	28043860	17960	17960	17960	17960	0
734	20241002	091900	28043860	17960	17950	17960	17950	287
735	20241002	091800	22889910	17800	17800	17800	17800	0
736	20241002	091700	22889910	17800	17800	17800	17800	27
737	20241002	091600	22409310	17800	17800	17800	17800	0
738	20241002	091500	22409310	17800	17800	17800	17800	0
739	20241002	091400	22409310	17800	17800	17800	17800	0
740	20241002	091300	22409310	17800	17800	17800	17800	470
741	20241002	091200	14043310	17740	17740	17740	17740	0
742	20241002	091100	14043310	17740	17740	17740	17740	116
743	20241002	091000	11985470	17740	17740	17740	17740	9
744	20241002	090900	11825810	17950	17950	17950	17950	0
745	20241002	090800	11825810	17950	17950	17950	17950	29
746	20241002	090700	11305260	17970	17970	17970	17970	0
747	20241002	090600	11305260	17970	17970	17970	17970	0
748	20241002	090500	11305260	17970	17970	17970	17970	3
749	20241002	090400	11251350	17970	17970	17970	17970	84
750	20241002	090300	9741870	17970	17970	17970	17970	1
751	20241002	090200	9723900	17980	17980	17980	17980	345
752	20241002	090100	3520800	17980	17980	17980	17980	155
753	20241002	090000	733900	17900	17900	17900	17900	41