KissMeData/176750/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203100	380757200	15890	15890	15890	15890	85
3	20241017	203000	380757200	15890	15890	15890	15890	0
4	20241017	202900	380757200	15890	15890	15890	15890	0
5	20241017	202800	380757200	15890	15890	15890	15890	0
6	20241017	202700	380757200	15890	15890	15890	15890	0
7	20241017	202600	380757200	15890	15890	15890	15890	0
8	20241017	202500	380757200	15890	15890	15890	15890	0
9	20241017	202400	380757200	15890	15890	15890	15890	0
10	20241017	202300	380757200	15890	15890	15890	15890	0
11	20241017	202200	380757200	15890	15890	15890	15890	0
12	20241017	202100	380757200	15890	15890	15890	15890	0
13	20241017	202000	380757200	15890	15890	15890	15890	0
14	20241017	201900	380757200	15890	15890	15890	15890	0
15	20241017	201800	380757200	15890	15890	15890	15890	0
16	20241017	201700	380757200	15890	15890	15890	15890	0
17	20241017	201600	380757200	15890	15890	15890	15890	0
18	20241017	201500	380757200	15890	15890	15890	15890	0
19	20241017	201400	380757200	15890	15890	15890	15890	0
20	20241017	201300	380757200	15890	15890	15890	15890	0
21	20241017	201200	380757200	15890	15890	15890	15890	0
22	20241017	201100	380757200	15890	15890	15890	15890	0
23	20241017	201000	380757200	15890	15890	15890	15890	0
24	20241017	200900	380757200	15890	15890	15890	15890	0
25	20241017	200800	380757200	15890	15890	15890	15890	0
26	20241017	200700	380757200	15890	15890	15890	15890	0
27	20241017	200600	380757200	15890	15890	15890	15890	0
28	20241017	200500	380757200	15890	15890	15890	15890	0
29	20241017	200400	380757200	15890	15890	15890	15890	0
30	20241017	200300	380757200	15890	15890	15890	15890	0
31	20241017	200200	380757200	15890	15890	15890	15890	0
32	20241017	200100	380757200	15890	15890	15890	15890	85
33	20241017	200000	380757200	15890	15890	15890	15890	0
34	20241017	195900	380757200	15890	15890	15890	15890	0
35	20241017	195800	380757200	15890	15890	15890	15890	0
36	20241017	195700	380757200	15890	15890	15890	15890	0
37	20241017	195600	380757200	15890	15890	15890	15890	0
38	20241017	195500	380757200	15890	15890	15890	15890	0
39	20241017	195400	380757200	15890	15890	15890	15890	0
40	20241017	195300	380757200	15890	15890	15890	15890	0
41	20241017	195200	380757200	15890	15890	15890	15890	0
42	20241017	195100	380757200	15890	15890	15890	15890	0
43	20241017	195000	380757200	15890	15890	15890	15890	0
44	20241017	194900	380757200	15890	15890	15890	15890	0
45	20241017	194800	380757200	15890	15890	15890	15890	0
46	20241017	194700	380757200	15890	15890	15890	15890	0
47	20241017	194600	380757200	15890	15890	15890	15890	0
48	20241017	194500	380757200	15890	15890	15890	15890	0
49	20241017	194400	380757200	15890	15890	15890	15890	0
50	20241017	194300	380757200	15890	15890	15890	15890	0
51	20241017	194200	380757200	15890	15890	15890	15890	0
52	20241017	194100	380757200	15890	15890	15890	15890	0
53	20241017	194000	380757200	15890	15890	15890	15890	0
54	20241017	193900	380757200	15890	15890	15890	15890	0
55	20241017	193800	380757200	15890	15890	15890	15890	0
56	20241017	193700	380757200	15890	15890	15890	15890	0
57	20241017	193600	380757200	15890	15890	15890	15890	0
58	20241017	193500	380757200	15890	15890	15890	15890	0
59	20241017	193400	380757200	15890	15890	15890	15890	0
60	20241017	193300	380757200	15890	15890	15890	15890	0
61	20241017	193200	380757200	15890	15890	15890	15890	0
62	20241017	193100	380757200	15890	15890	15890	15890	85
63	20241017	193000	380757200	15890	15890	15890	15890	0
64	20241017	192900	380757200	15890	15890	15890	15890	0
65	20241017	192800	380757200	15890	15890	15890	15890	0
66	20241017	192700	380757200	15890	15890	15890	15890	0
67	20241017	192600	380757200	15890	15890	15890	15890	0
68	20241017	192500	380757200	15890	15890	15890	15890	0
69	20241017	192400	380757200	15890	15890	15890	15890	0
70	20241017	192300	380757200	15890	15890	15890	15890	0
71	20241017	192200	380757200	15890	15890	15890	15890	0
72	20241017	192100	380757200	15890	15890	15890	15890	0
73	20241017	192000	380757200	15890	15890	15890	15890	0
74	20241017	191900	380757200	15890	15890	15890	15890	0
75	20241017	191800	380757200	15890	15890	15890	15890	0
76	20241017	191700	380757200	15890	15890	15890	15890	0
77	20241017	191600	380757200	15890	15890	15890	15890	0
78	20241017	191500	380757200	15890	15890	15890	15890	0
79	20241017	191400	380757200	15890	15890	15890	15890	0
80	20241017	191300	380757200	15890	15890	15890	15890	0
81	20241017	191200	380757200	15890	15890	15890	15890	0
82	20241017	191100	380757200	15890	15890	15890	15890	0
83	20241017	191000	380757200	15890	15890	15890	15890	0
84	20241017	190900	380757200	15890	15890	15890	15890	0
85	20241017	190800	380757200	15890	15890	15890	15890	0
86	20241017	190700	380757200	15890	15890	15890	15890	0
87	20241017	190600	380757200	15890	15890	15890	15890	0
88	20241017	190500	380757200	15890	15890	15890	15890	0
89	20241017	190400	380757200	15890	15890	15890	15890	0
90	20241017	190300	380757200	15890	15890	15890	15890	0
91	20241017	190200	380757200	15890	15890	15890	15890	0
92	20241017	190100	380757200	15890	15890	15890	15890	85
93	20241017	190000	380757200	15890	15890	15890	15890	0
94	20241017	185900	380757200	15890	15890	15890	15890	0
95	20241017	185800	380757200	15890	15890	15890	15890	0
96	20241017	185700	380757200	15890	15890	15890	15890	0
97	20241017	185600	380757200	15890	15890	15890	15890	0
98	20241017	185500	380757200	15890	15890	15890	15890	0
99	20241017	185400	380757200	15890	15890	15890	15890	0
100	20241017	185300	380757200	15890	15890	15890	15890	0
101	20241017	185200	380757200	15890	15890	15890	15890	0
102	20241017	185100	380757200	15890	15890	15890	15890	0
103	20241017	185000	380757200	15890	15890	15890	15890	0
104	20241017	184900	380757200	15890	15890	15890	15890	0
105	20241017	184800	380757200	15890	15890	15890	15890	0
106	20241017	184700	380757200	15890	15890	15890	15890	0
107	20241017	184600	380757200	15890	15890	15890	15890	0
108	20241017	184500	380757200	15890	15890	15890	15890	0
109	20241017	184400	380757200	15890	15890	15890	15890	0
110	20241017	184300	380757200	15890	15890	15890	15890	0
111	20241017	184200	380757200	15890	15890	15890	15890	0
112	20241017	184100	380757200	15890	15890	15890	15890	0
113	20241017	184000	380757200	15890	15890	15890	15890	0
114	20241017	183900	380757200	15890	15890	15890	15890	0
115	20241017	183800	380757200	15890	15890	15890	15890	0
116	20241017	183700	380757200	15890	15890	15890	15890	0
117	20241017	183600	380757200	15890	15890	15890	15890	0
118	20241017	183500	380757200	15890	15890	15890	15890	0
119	20241017	183400	380757200	15890	15890	15890	15890	0
120	20241017	183300	380757200	15890	15890	15890	15890	0
121	20241017	183200	380757200	15890	15890	15890	15890	0
122	20241017	183100	380757200	15890	15890	15890	15890	85
123	20241017	183000	380757200	15890	15890	15890	15890	0
124	20241017	182900	380757200	15890	15890	15890	15890	0
125	20241017	182800	380757200	15890	15890	15890	15890	0
126	20241017	182700	380757200	15890	15890	15890	15890	0
127	20241017	182600	380757200	15890	15890	15890	15890	0
128	20241017	182500	380757200	15890	15890	15890	15890	0
129	20241017	182400	380757200	15890	15890	15890	15890	0
130	20241017	182300	380757200	15890	15890	15890	15890	0
131	20241017	182200	380757200	15890	15890	15890	15890	0
132	20241017	182100	380757200	15890	15890	15890	15890	0
133	20241017	182000	380757200	15890	15890	15890	15890	0
134	20241017	181900	380757200	15890	15890	15890	15890	0
135	20241017	181800	380757200	15890	15890	15890	15890	0
136	20241017	181700	380757200	15890	15890	15890	15890	0
137	20241017	181600	380757200	15890	15890	15890	15890	0
138	20241017	181500	380757200	15890	15890	15890	15890	0
139	20241017	181400	380757200	15890	15890	15890	15890	0
140	20241017	181300	380757200	15890	15890	15890	15890	0
141	20241017	181200	380757200	15890	15890	15890	15890	0
142	20241017	181100	380757200	15890	15890	15890	15890	0
143	20241017	181000	380757200	15890	15890	15890	15890	0
144	20241017	180900	380757200	15890	15890	15890	15890	0
145	20241017	180800	380757200	15890	15890	15890	15890	0
146	20241017	180700	380757200	15890	15890	15890	15890	0
147	20241017	180600	380757200	15890	15890	15890	15890	0
148	20241017	180500	380757200	15890	15890	15890	15890	0
149	20241017	180400	380757200	15890	15890	15890	15890	0
150	20241017	180300	380757200	15890	15890	15890	15890	0
151	20241017	180200	380757200	15890	15890	15890	15890	0
152	20241017	180100	380757200	15890	15890	15890	15890	85
153	20241017	180000	380757200	15890	15890	15890	15890	0
154	20241017	175900	380757200	15890	15890	15890	15890	0
155	20241017	175800	380757200	15890	15890	15890	15890	0
156	20241017	175700	380757200	15890	15890	15890	15890	0
157	20241017	175600	380757200	15890	15890	15890	15890	0
158	20241017	175500	380757200	15890	15890	15890	15890	0
159	20241017	175400	380757200	15890	15890	15890	15890	0
160	20241017	175300	380757200	15890	15890	15890	15890	0
161	20241017	175200	380757200	15890	15890	15890	15890	0
162	20241017	175100	380757200	15890	15890	15890	15890	0
163	20241017	175000	380757200	15890	15890	15890	15890	0
164	20241017	174900	380757200	15890	15890	15890	15890	0
165	20241017	174800	380757200	15890	15890	15890	15890	0
166	20241017	174700	380757200	15890	15890	15890	15890	0
167	20241017	174600	380757200	15890	15890	15890	15890	0
168	20241017	174500	380757200	15890	15890	15890	15890	0
169	20241017	174400	380757200	15890	15890	15890	15890	0
170	20241017	174300	380757200	15890	15890	15890	15890	0
171	20241017	174200	380757200	15890	15890	15890	15890	0
172	20241017	174100	380757200	15890	15890	15890	15890	0
173	20241017	174000	380757200	15890	15890	15890	15890	0
174	20241017	173900	380757200	15890	15890	15890	15890	0
175	20241017	173800	380757200	15890	15890	15890	15890	0
176	20241017	173700	380757200	15890	15890	15890	15890	0
177	20241017	173600	380757200	15890	15890	15890	15890	0
178	20241017	173500	380757200	15890	15890	15890	15890	0
179	20241017	173400	380757200	15890	15890	15890	15890	0
180	20241017	173300	380757200	15890	15890	15890	15890	0
181	20241017	173200	380757200	15890	15890	15890	15890	0
182	20241017	173100	380757200	15890	15890	15890	15890	85
183	20241017	173000	380757200	15890	15890	15890	15890	0
184	20241017	172900	380757200	15890	15890	15890	15890	0
185	20241017	172800	380757200	15890	15890	15890	15890	0
186	20241017	172700	380757200	15890	15890	15890	15890	0
187	20241017	172600	380757200	15890	15890	15890	15890	0
188	20241017	172500	380757200	15890	15890	15890	15890	0
189	20241017	172400	380757200	15890	15890	15890	15890	0
190	20241017	172300	380757200	15890	15890	15890	15890	0
191	20241017	172200	380757200	15890	15890	15890	15890	0
192	20241017	172100	380757200	15890	15890	15890	15890	0
193	20241017	172000	380757200	15890	15890	15890	15890	0
194	20241017	171900	380757200	15890	15890	15890	15890	0
195	20241017	171800	380757200	15890	15890	15890	15890	0
196	20241017	171700	380757200	15890	15890	15890	15890	0
197	20241017	171600	380757200	15890	15890	15890	15890	0
198	20241017	171500	380757200	15890	15890	15890	15890	0
199	20241017	171400	380757200	15890	15890	15890	15890	0
200	20241017	171300	380757200	15890	15890	15890	15890	0
201	20241017	171200	380757200	15890	15890	15890	15890	0
202	20241017	171100	380757200	15890	15890	15890	15890	0
203	20241017	171000	380757200	15890	15890	15890	15890	0
204	20241017	170900	380757200	15890	15890	15890	15890	0
205	20241017	170800	380757200	15890	15890	15890	15890	0
206	20241017	170700	380757200	15890	15890	15890	15890	0
207	20241017	170600	380757200	15890	15890	15890	15890	0
208	20241017	170500	380757200	15890	15890	15890	15890	0
209	20241017	170400	380757200	15890	15890	15890	15890	0
210	20241017	170300	380757200	15890	15890	15890	15890	0
211	20241017	170200	380757200	15890	15890	15890	15890	0
212	20241017	170100	380757200	15890	15890	15890	15890	85
213	20241017	170000	380757200	15890	15890	15890	15890	0
214	20241017	165900	380757200	15890	15890	15890	15890	0
215	20241017	165800	380757200	15890	15890	15890	15890	0
216	20241017	165700	380757200	15890	15890	15890	15890	0
217	20241017	165600	380757200	15890	15890	15890	15890	0
218	20241017	165500	380757200	15890	15890	15890	15890	0
219	20241017	165400	380757200	15890	15890	15890	15890	0
220	20241017	165300	380757200	15890	15890	15890	15890	0
221	20241017	165200	380757200	15890	15890	15890	15890	0
222	20241017	165100	380757200	15890	15890	15890	15890	0
223	20241017	165000	380757200	15890	15890	15890	15890	0
224	20241017	164900	380757200	15890	15890	15890	15890	0
225	20241017	164800	380757200	15890	15890	15890	15890	0
226	20241017	164700	380757200	15890	15890	15890	15890	0
227	20241017	164600	380757200	15890	15890	15890	15890	0
228	20241017	164500	380757200	15890	15890	15890	15890	0
229	20241017	164400	380757200	15890	15890	15890	15890	0
230	20241017	164300	380757200	15890	15890	15890	15890	0
231	20241017	164200	380757200	15890	15890	15890	15890	0
232	20241017	164100	380757200	15890	15890	15890	15890	0
233	20241017	164000	380757200	15890	15890	15890	15890	0
234	20241017	163900	380757200	15890	15890	15890	15890	0
235	20241017	163800	380757200	15890	15890	15890	15890	0
236	20241017	163700	380757200	15890	15890	15890	15890	0
237	20241017	163600	380757200	15890	15890	15890	15890	0
238	20241017	163500	380757200	15890	15890	15890	15890	0
239	20241017	163400	380757200	15890	15890	15890	15890	0
240	20241017	163300	380757200	15890	15890	15890	15890	0
241	20241017	163200	380757200	15890	15890	15890	15890	0
242	20241017	163100	380757200	15890	15890	15890	15890	85
243	20241017	163000	380757200	15890	15890	15890	15890	0
244	20241017	162900	380757200	15890	15890	15890	15890	0
245	20241017	162800	380757200	15890	15890	15890	15890	0
246	20241017	162700	380757200	15890	15890	15890	15890	0
247	20241017	162600	380757200	15890	15890	15890	15890	0
248	20241017	162500	380757200	15890	15890	15890	15890	0
249	20241017	162400	380757200	15890	15890	15890	15890	0
250	20241017	162300	380757200	15890	15890	15890	15890	0
251	20241017	162200	380757200	15890	15890	15890	15890	0
252	20241017	162100	380757200	15890	15890	15890	15890	0
253	20241017	162000	380757200	15890	15890	15890	15890	0
254	20241017	161900	380757200	15890	15890	15890	15890	0
255	20241017	161800	380757200	15890	15890	15890	15890	0
256	20241017	161700	380757200	15890	15890	15890	15890	0
257	20241017	161600	380757200	15890	15890	15890	15890	0
258	20241017	161500	380757200	15890	15890	15890	15890	0
259	20241017	161400	380757200	15890	15890	15890	15890	0
260	20241017	161300	380757200	15890	15890	15890	15890	0
261	20241017	161200	380757200	15890	15890	15890	15890	0
262	20241017	161100	380757200	15890	15890	15890	15890	0
263	20241017	161000	380757200	15890	15890	15890	15890	0
264	20241017	160900	380757200	15890	15890	15890	15890	0
265	20241017	160800	380757200	15890	15890	15890	15890	0
266	20241017	160700	380757200	15890	15890	15890	15890	0
267	20241017	160600	380757200	15890	15890	15890	15890	0
268	20241017	160500	380757200	15890	15890	15890	15890	0
269	20241017	160400	380757200	15890	15890	15890	15890	0
270	20241017	160300	380757200	15890	15890	15890	15890	0
271	20241017	160200	380757200	15890	15890	15890	15890	0
272	20241017	160100	380757200	15890	15890	15890	15890	85
273	20241017	160000	380757200	15890	15890	15890	15890	0
274	20241017	155900	380757200	15890	15890	15890	15890	0
275	20241017	155800	380757200	15890	15890	15890	15890	0
276	20241017	155700	380757200	15890	15890	15890	15890	0
277	20241017	155600	380757200	15890	15890	15890	15890	0
278	20241017	155500	380757200	15890	15890	15890	15890	0
279	20241017	155400	380757200	15890	15890	15890	15890	0
280	20241017	155300	380757200	15890	15890	15890	15890	0
281	20241017	155200	380757200	15890	15890	15890	15890	0
282	20241017	155100	380757200	15890	15890	15890	15890	0
283	20241017	155000	380757200	15890	15890	15890	15890	0
284	20241017	154900	380757200	15890	15890	15890	15890	0
285	20241017	154800	380757200	15890	15890	15890	15890	0
286	20241017	154700	380757200	15890	15890	15890	15890	0
287	20241017	154600	380757200	15890	15890	15890	15890	0
288	20241017	154500	380757200	15890	15890	15890	15890	0
289	20241017	154400	380757200	15890	15890	15890	15890	0
290	20241017	154300	380757200	15890	15890	15890	15890	0
291	20241017	154200	380757200	15890	15890	15890	15890	0
292	20241017	154100	380757200	15890	15890	15890	15890	0
293	20241017	154000	380757200	15890	15890	15890	15890	0
294	20241017	153900	380757200	15890	15890	15890	15890	0
295	20241017	153800	380757200	15890	15890	15890	15890	0
296	20241017	153700	380757200	15890	15890	15890	15890	0
297	20241017	153600	380757200	15890	15890	15890	15890	0
298	20241017	153500	380757200	15890	15890	15890	15890	0
299	20241017	153400	380757200	15890	15890	15890	15890	0
300	20241017	153300	380757200	15890	15890	15890	15890	0
301	20241017	153200	380757200	15890	15890	15890	15890	0
302	20241017	153100	380757200	15890	15890	15890	15890	85
303	20241017	153000	380757200	15890	15890	15890	15890	85
304	20241017	152900	379406550	15890	15890	15890	15890	0
305	20241017	152800	379406550	15890	15890	15890	15890	0
306	20241017	152700	379406550	15890	15890	15890	15890	0
307	20241017	152600	379406550	15890	15890	15890	15890	0
308	20241017	152500	379406550	15890	15890	15890	15890	0
309	20241017	152400	379406550	15890	15890	15890	15890	0
310	20241017	152300	379406550	15890	15890	15890	15890	0
311	20241017	152200	379406550	15890	15890	15890	15890	0
312	20241017	152100	379406550	15890	15890	15890	15890	0
313	20241017	152000	379406550	15890	15890	15890	15890	0
314	20241017	151900	379406550	15890	15890	15890	15890	0
315	20241017	151800	379406550	15890	15890	15890	15890	0
316	20241017	151700	379406550	15890	15890	15890	15890	0
317	20241017	151600	379406550	15890	15890	15890	15890	0
318	20241017	151500	379406550	15890	15890	15890	15890	0
319	20241017	151400	379406550	15890	15890	15890	15890	0
320	20241017	151300	379406550	15890	15890	15890	15890	0
321	20241017	151200	379406550	15890	15890	15890	15890	0
322	20241017	151100	379406550	15890	15890	15890	15890	0
323	20241017	151000	379406550	15890	15890	15890	15890	0
324	20241017	150900	379406550	15890	15890	15890	15890	0
325	20241017	150800	379406550	15890	15890	15890	15890	0
326	20241017	150700	379406550	15890	15890	15890	15890	0
327	20241017	150600	379406550	15890	15800	15890	15800	89
328	20241017	150500	378000260	15800	15880	15880	15800	4263
329	20241017	150400	310593850	15890	15890	15890	15890	0
330	20241017	150300	310593850	15890	15890	15890	15890	0
331	20241017	150200	310593850	15890	15890	15890	15890	0
332	20241017	150100	310593850	15890	15890	15890	15890	0
333	20241017	150000	310593850	15890	15890	15890	15890	0
334	20241017	145900	310593850	15890	15890	15890	15890	0
335	20241017	145800	310593850	15890	15890	15890	15890	0
336	20241017	145700	310593850	15890	15880	15890	15880	10
337	20241017	145600	310435040	15880	15880	15880	15880	1
338	20241017	145500	310419160	15880	15880	15880	15880	0
339	20241017	145400	310419160	15880	15880	15880	15880	179
340	20241017	145300	307576640	15880	15880	15880	15880	0
341	20241017	145200	307576640	15880	15860	15880	15860	21
342	20241017	145100	307243560	15860	15860	15860	15860	405
343	20241017	145000	300820260	15860	15850	15860	15850	321
344	20241017	144900	295732030	15850	15850	15850	15850	600
345	20241017	144800	286222030	15850	15850	15850	15850	0
346	20241017	144700	286222030	15850	15850	15850	15850	260
347	20241017	144600	282101030	15850	15850	15850	15850	0
348	20241017	144500	282101030	15850	15850	15850	15850	0
349	20241017	144400	282101030	15850	15850	15850	15850	0
350	20241017	144300	282101030	15850	15850	15850	15850	200
351	20241017	144200	278931030	15810	15810	15810	15810	0
352	20241017	144100	278931030	15810	15810	15810	15810	0
353	20241017	144000	278931030	15810	15810	15810	15810	0
354	20241017	143900	278931030	15810	15810	15810	15810	0
355	20241017	143800	278931030	15810	15810	15810	15810	38
356	20241017	143700	278330250	15850	15850	15850	15850	0
357	20241017	143600	278330250	15850	15850	15850	15850	0
358	20241017	143500	278330250	15850	15850	15850	15850	0
359	20241017	143400	278330250	15850	15840	15850	15840	300
360	20241017	143300	273577860	15840	15840	15840	15840	0
361	20241017	143200	273577860	15840	15840	15840	15840	0
362	20241017	143100	273577860	15840	15840	15840	15840	0
363	20241017	143000	273577860	15840	15840	15840	15840	0
364	20241017	142900	273577860	15840	15840	15840	15840	39
365	20241017	142800	272960100	15840	15840	15840	15840	100
366	20241017	142700	271376100	15840	15840	15840	15840	0
367	20241017	142600	271376100	15840	15840	15840	15840	0
368	20241017	142500	271376100	15840	15840	15840	15840	100
369	20241017	142400	269792100	15810	15810	15810	15810	0
370	20241017	142300	269792100	15810	15810	15810	15810	0
371	20241017	142200	269792100	15810	15810	15810	15810	0
372	20241017	142100	269792100	15810	15810	15810	15810	0
373	20241017	142000	269792100	15810	15810	15810	15810	99
374	20241017	141900	268226910	15810	15810	15810	15810	100
375	20241017	141800	266645910	15810	15810	15810	15810	0
376	20241017	141700	266645910	15810	15810	15810	15810	65
377	20241017	141600	265618260	15810	15810	15810	15810	0
378	20241017	141500	265618260	15810	15810	15810	15810	1
379	20241017	141400	265602450	15810	15810	15810	15810	0
380	20241017	141300	265602450	15810	15810	15810	15810	0
381	20241017	141200	265602450	15810	15810	15810	15810	0
382	20241017	141100	265602450	15810	15820	15820	15810	601
383	20241017	141000	256095630	15840	15840	15840	15840	0
384	20241017	140900	256095630	15840	15840	15840	15840	0
385	20241017	140800	256095630	15840	15840	15840	15840	0
386	20241017	140700	256095630	15840	15840	15840	15840	0
387	20241017	140600	256095630	15840	15840	15840	15840	50
388	20241017	140500	255303630	15840	15840	15840	15840	0
389	20241017	140400	255303630	15840	15840	15840	15840	0
390	20241017	140300	255303630	15840	15840	15840	15840	0
391	20241017	140200	255303630	15840	15840	15840	15840	50
392	20241017	140100	254511630	15800	15800	15800	15800	0
393	20241017	140000	254511630	15800	15800	15800	15800	0
394	20241017	135900	254511630	15800	15800	15800	15800	0
395	20241017	135800	254511630	15800	15800	15800	15800	10
396	20241017	135700	254353630	15800	15800	15800	15800	0
397	20241017	135600	254353630	15800	15800	15800	15800	0
398	20241017	135500	254353630	15800	15800	15800	15800	0
399	20241017	135400	254353630	15800	15800	15800	15800	0
400	20241017	135300	254353630	15800	15800	15800	15800	0
401	20241017	135200	254353630	15800	15800	15800	15800	0
402	20241017	135100	254353630	15800	15800	15800	15800	40
403	20241017	135000	253721630	15800	15800	15800	15800	0
404	20241017	134900	253721630	15800	15800	15800	15800	0
405	20241017	134800	253721630	15800	15800	15800	15800	0
406	20241017	134700	253721630	15800	15800	15800	15800	0
407	20241017	134600	253721630	15800	15800	15800	15800	2
408	20241017	134500	253690030	15850	15850	15850	15850	0
409	20241017	134400	253690030	15850	15850	15850	15850	0
410	20241017	134300	253690030	15850	15850	15850	15850	0
411	20241017	134200	253690030	15850	15850	15850	15850	0
412	20241017	134100	253690030	15850	15850	15850	15850	0
413	20241017	134000	253690030	15850	15850	15850	15850	0
414	20241017	133900	253690030	15850	15850	15850	15850	0
415	20241017	133800	253690030	15850	15850	15850	15850	0
416	20241017	133700	253690030	15850	15850	15850	15850	0
417	20241017	133600	253690030	15850	15850	15850	15850	0
418	20241017	133500	253690030	15850	15850	15850	15850	0
419	20241017	133400	253690030	15850	15850	15850	15850	0
420	20241017	133300	253690030	15850	15850	15850	15850	8
421	20241017	133200	253563230	15850	15840	15850	15800	130
422	20241017	133100	251504790	15850	15850	15850	15850	0
423	20241017	133000	251504790	15850	15850	15850	15850	0
424	20241017	132900	251504790	15850	15850	15850	15850	0
425	20241017	132800	251504790	15850	15850	15850	15850	20
426	20241017	132700	251187790	15850	15850	15850	15850	1
427	20241017	132600	251171940	15800	15800	15800	15800	469
428	20241017	132500	243761740	15800	15800	15800	15800	10
429	20241017	132400	243603740	15800	15800	15800	15800	0
430	20241017	132300	243603740	15800	15800	15800	15800	0
431	20241017	132200	243603740	15800	15800	15800	15800	0
432	20241017	132100	243603740	15800	15800	15800	15800	0
433	20241017	132000	243603740	15800	15800	15800	15800	0
434	20241017	131900	243603740	15800	15800	15800	15800	0
435	20241017	131800	243603740	15800	15800	15800	15800	0
436	20241017	131700	243603740	15800	15800	15800	15800	0
437	20241017	131600	243603740	15800	15800	15800	15800	0
438	20241017	131500	243603740	15800	15800	15800	15800	0
439	20241017	131400	243603740	15800	15800	15800	15800	0
440	20241017	131300	243603740	15800	15800	15800	15800	0
441	20241017	131200	243603740	15800	15800	15800	15800	0
442	20241017	131100	243603740	15800	15800	15800	15800	0
443	20241017	131000	243603740	15800	15800	15800	15800	0
444	20241017	130900	243603740	15800	15800	15800	15800	0
445	20241017	130800	243603740	15800	15800	15800	15800	0
446	20241017	130700	243603740	15800	15800	15800	15800	0
447	20241017	130600	243603740	15800	15800	15800	15800	0
448	20241017	130500	243603740	15800	15800	15800	15800	0
449	20241017	130400	243603740	15800	15800	15800	15800	0
450	20241017	130300	243603740	15800	15800	15800	15800	0
451	20241017	130200	243603740	15800	15800	15800	15800	0
452	20241017	130100	243603740	15800	15800	15800	15800	0
453	20241017	130000	243603740	15800	15800	15800	15800	0
454	20241017	125900	243603740	15800	15800	15800	15800	11
455	20241017	125800	243429940	15850	15850	15850	15850	0
456	20241017	125700	243429940	15850	15850	15850	15850	0
457	20241017	125600	243429940	15850	15850	15850	15850	0
458	20241017	125500	243429940	15850	15850	15850	15850	0
459	20241017	125400	243429940	15850	15850	15850	15850	0
460	20241017	125300	243429940	15850	15850	15850	15850	0
461	20241017	125200	243429940	15850	15850	15850	15850	0
462	20241017	125100	243429940	15850	15850	15850	15850	0
463	20241017	125000	243429940	15850	15850	15850	15850	0
464	20241017	124900	243429940	15850	15850	15850	15850	0
465	20241017	124800	243429940	15850	15850	15850	15850	0
466	20241017	124700	243429940	15850	15850	15850	15850	0
467	20241017	124600	243429940	15850	15850	15850	15850	0
468	20241017	124500	243429940	15850	15850	15850	15850	0
469	20241017	124400	243429940	15850	15850	15850	15850	0
470	20241017	124300	243429940	15850	15850	15850	15850	0
471	20241017	124200	243429940	15850	15850	15850	15850	0
472	20241017	124100	243429940	15850	15850	15850	15850	1
473	20241017	124000	243414090	15850	15850	15850	15850	0
474	20241017	123900	243414090	15850	15850	15850	15850	0
475	20241017	123800	243414090	15850	15850	15850	15850	0
476	20241017	123700	243414090	15850	15850	15850	15850	0
477	20241017	123600	243414090	15850	15850	15850	15850	0
478	20241017	123500	243414090	15850	15850	15850	15850	0
479	20241017	123400	243414090	15850	15850	15850	15850	0
480	20241017	123300	243414090	15850	15850	15850	15850	0
481	20241017	123200	243414090	15850	15850	15850	15850	0
482	20241017	123100	243414090	15850	15850	15850	15850	0
483	20241017	123000	243414090	15850	15850	15850	15850	4
484	20241017	122900	243350690	15850	15850	15850	15850	0
485	20241017	122800	243350690	15850	15850	15850	15850	0
486	20241017	122700	243350690	15850	15850	15850	15850	0
487	20241017	122600	243350690	15850	15850	15850	15850	0
488	20241017	122500	243350690	15850	15850	15850	15850	0
489	20241017	122400	243350690	15850	15850	15850	15850	0
490	20241017	122300	243350690	15850	15850	15850	15850	0
491	20241017	122200	243350690	15850	15850	15850	15850	0
492	20241017	122100	243350690	15850	15850	15850	15850	0
493	20241017	122000	243350690	15850	15850	15850	15850	0
494	20241017	121900	243350690	15850	15850	15850	15850	0
495	20241017	121800	243350690	15850	15850	15850	15850	0
496	20241017	121700	243350690	15850	15850	15850	15850	0
497	20241017	121600	243350690	15850	15850	15850	15850	0
498	20241017	121500	243350690	15850	15850	15850	15850	0
499	20241017	121400	243350690	15850	15850	15850	15850	0
500	20241017	121300	243350690	15850	15850	15850	15850	0
501	20241017	121200	243350690	15850	15850	15850	15850	0
502	20241017	121100	243350690	15850	15850	15850	15850	0
503	20241017	121000	243350690	15850	15850	15850	15850	0
504	20241017	120900	243350690	15850	15850	15850	15850	0
505	20241017	120800	243350690	15850	15850	15850	15850	0
506	20241017	120700	243350690	15850	15850	15850	15850	0
507	20241017	120600	243350690	15850	15850	15850	15850	1
508	20241017	120500	243334840	15720	15720	15720	15720	0
509	20241017	120400	243334840	15720	15720	15720	15720	0
510	20241017	120300	243334840	15720	15720	15720	15720	0
511	20241017	120200	243334840	15720	15720	15720	15720	0
512	20241017	120100	243334840	15720	15800	15800	15720	86
513	20241017	120000	241981880	15800	15810	15810	15800	2900
514	20241017	115900	196158080	15810	15810	15810	15810	0
515	20241017	115800	196158080	15810	15810	15810	15810	0
516	20241017	115700	196158080	15810	15810	15810	15810	0
517	20241017	115600	196158080	15810	15810	15810	15810	0
518	20241017	115500	196158080	15810	15810	15810	15810	0
519	20241017	115400	196158080	15810	15810	15810	15810	0
520	20241017	115300	196158080	15810	15810	15810	15810	0
521	20241017	115200	196158080	15810	15810	15810	15810	0
522	20241017	115100	196158080	15810	15810	15810	15810	0
523	20241017	115000	196158080	15810	15810	15810	15810	50
524	20241017	114900	195367580	15810	15810	15810	15810	0
525	20241017	114800	195367580	15810	15810	15810	15810	71
526	20241017	114700	194245070	15800	15800	15800	15800	0
527	20241017	114600	194245070	15800	15800	15800	15800	129
528	20241017	114500	192206870	15810	15810	15810	15810	3
529	20241017	114400	192159440	15800	15800	15800	15800	0
530	20241017	114300	192159440	15800	15800	15800	15800	0
531	20241017	114200	192159440	15800	15800	15800	15800	0
532	20241017	114100	192159440	15800	15800	15800	15800	19
533	20241017	114000	191859240	15800	15800	15800	15800	20
534	20241017	113900	191543240	15800	15800	15800	15800	0
535	20241017	113800	191543240	15800	15800	15800	15800	0
536	20241017	113700	191543240	15800	15800	15800	15800	0
537	20241017	113600	191543240	15800	15800	15800	15800	300
538	20241017	113500	186803240	15800	15800	15800	15800	0
539	20241017	113400	186803240	15800	15800	15800	15800	2511
540	20241017	113300	147129440	15810	15810	15810	15810	0
541	20241017	113200	147129440	15810	15810	15810	15810	23
542	20241017	113100	146765810	15810	15810	15810	15810	0
543	20241017	113000	146765810	15810	15810	15810	15810	0
544	20241017	112900	146765810	15810	15810	15810	15810	0
545	20241017	112800	146765810	15810	15810	15810	15810	0
546	20241017	112700	146765810	15810	15810	15810	15810	42
547	20241017	112600	146101790	15800	15800	15800	15800	0
548	20241017	112500	146101790	15800	15800	15800	15800	0
549	20241017	112400	146101790	15800	15800	15800	15800	0
550	20241017	112300	146101790	15800	15800	15800	15800	0
551	20241017	112200	146101790	15800	15800	15800	15800	0
552	20241017	112100	146101790	15800	15800	15800	15800	0
553	20241017	112000	146101790	15800	15800	15800	15800	0
554	20241017	111900	146101790	15800	15800	15800	15800	0
555	20241017	111800	146101790	15800	15800	15800	15800	0
556	20241017	111700	146101790	15800	15800	15800	15800	0
557	20241017	111600	146101790	15800	15800	15800	15800	200
558	20241017	111500	142941790	15810	15810	15810	15810	0
559	20241017	111400	142941790	15810	15810	15810	15810	0
560	20241017	111300	142941790	15810	15810	15810	15810	0
561	20241017	111200	142941790	15810	15810	15810	15810	61
562	20241017	111100	141977380	15810	15810	15810	15810	0
563	20241017	111000	141977380	15810	15810	15810	15810	0
564	20241017	110900	141977380	15810	15810	15810	15810	0
565	20241017	110800	141977380	15810	15810	15810	15810	0
566	20241017	110700	141977380	15810	15810	15810	15810	50
567	20241017	110600	141186880	15800	15800	15800	15800	0
568	20241017	110500	141186880	15800	15800	15800	15800	0
569	20241017	110400	141186880	15800	15800	15800	15800	0
570	20241017	110300	141186880	15800	15800	15800	15800	0
571	20241017	110200	141186880	15800	15800	15800	15800	0
572	20241017	110100	141186880	15800	15800	15800	15800	0
573	20241017	110000	141186880	15800	15800	15800	15800	0
574	20241017	105900	141186880	15800	15800	15800	15800	0
575	20241017	105800	141186880	15800	15800	15800	15800	0
576	20241017	105700	141186880	15800	15800	15800	15800	0
577	20241017	105600	141186880	15800	15800	15800	15800	0
578	20241017	105500	141186880	15800	15800	15800	15800	0
579	20241017	105400	141186880	15800	15850	15850	15800	230
580	20241017	105300	137551380	15800	15800	15800	15800	200
581	20241017	105200	134391380	15720	15720	15720	15720	0
582	20241017	105100	134391380	15720	15720	15720	15720	0
583	20241017	105000	134391380	15720	15720	15720	15720	0
584	20241017	104900	134391380	15720	15720	15720	15720	0
585	20241017	104800	134391380	15720	15720	15720	15720	0
586	20241017	104700	134391380	15720	15720	15720	15720	0
587	20241017	104600	134391380	15720	15720	15720	15720	0
588	20241017	104500	134391380	15720	15720	15720	15720	0
589	20241017	104400	134391380	15720	15720	15720	15720	0
590	20241017	104300	134391380	15720	15720	15720	15720	0
591	20241017	104200	134391380	15720	15720	15720	15720	0
592	20241017	104100	134391380	15720	15720	15720	15720	0
593	20241017	104000	134391380	15720	15880	15880	15720	2500
594	20241017	103900	94888340	15880	15880	15880	15880	0
595	20241017	103800	94888340	15880	15880	15880	15880	0
596	20241017	103700	94888340	15880	15880	15880	15880	0
597	20241017	103600	94888340	15880	15880	15880	15880	206
598	20241017	103500	91617060	15870	15870	15870	15870	342
599	20241017	103400	86189520	15870	15870	15870	15870	0
600	20241017	103300	86189520	15870	15860	15870	15860	42
601	20241017	103200	85523080	15870	15870	15870	15870	0
602	20241017	103100	85523080	15870	15870	15870	15870	0
603	20241017	103000	85523080	15870	15870	15870	15870	0
604	20241017	102900	85523080	15870	15870	15870	15870	126
605	20241017	102800	83523460	15800	15800	15800	15800	0
606	20241017	102700	83523460	15800	15800	15800	15800	0
607	20241017	102600	83523460	15800	15800	15800	15800	0
608	20241017	102500	83523460	15800	15800	15800	15800	0
609	20241017	102400	83523460	15800	15800	15800	15800	100
610	20241017	102300	81943460	15800	15800	15800	15800	0
611	20241017	102200	81943460	15800	15800	15800	15800	0
612	20241017	102100	81943460	15800	15800	15800	15800	0
613	20241017	102000	81943460	15800	15800	15800	15800	0
614	20241017	101900	81943460	15800	15800	15800	15800	100
615	20241017	101800	80363460	15800	15800	15800	15800	0
616	20241017	101700	80363460	15800	15800	15800	15800	0
617	20241017	101600	80363460	15800	15800	15800	15800	0
618	20241017	101500	80363460	15800	15800	15800	15800	0
619	20241017	101400	80363460	15800	15800	15800	15800	0
620	20241017	101300	80363460	15800	15800	15800	15800	0
621	20241017	101200	80363460	15800	15800	15800	15800	500
622	20241017	101100	72463460	15710	15710	15710	15710	0
623	20241017	101000	72463460	15710	15710	15710	15710	0
624	20241017	100900	72463460	15710	15710	15710	15710	0
625	20241017	100800	72463460	15710	15710	15710	15710	0
626	20241017	100700	72463460	15710	15710	15710	15710	0
627	20241017	100600	72463460	15710	15710	15710	15710	0
628	20241017	100500	72463460	15710	15710	15710	15710	0
629	20241017	100400	72463460	15710	15720	15720	15710	160
630	20241017	100300	69948860	15700	15700	15700	15700	0
631	20241017	100200	69948860	15700	15700	15700	15700	0
632	20241017	100100	69948860	15700	15700	15700	15700	0
633	20241017	100000	69948860	15700	15700	15700	15700	0
634	20241017	095900	69948860	15700	15700	15700	15700	0
635	20241017	095800	69948860	15700	15700	15700	15700	0
636	20241017	095700	69948860	15700	15700	15700	15700	0
637	20241017	095600	69948860	15700	15700	15700	15700	0
638	20241017	095500	69948860	15700	15700	15700	15700	0
639	20241017	095400	69948860	15700	15700	15700	15700	0
640	20241017	095300	69948860	15700	15700	15700	15700	0
641	20241017	095200	69948860	15700	15700	15700	15700	0
642	20241017	095100	69948860	15700	15700	15700	15700	0
643	20241017	095000	69948860	15700	15700	15700	15700	0
644	20241017	094900	69948860	15700	15700	15700	15700	0
645	20241017	094800	69948860	15700	15700	15700	15700	0
646	20241017	094700	69948860	15700	15700	15700	15700	0
647	20241017	094600	69948860	15700	15700	15700	15700	0
648	20241017	094500	69948860	15700	15700	15700	15700	0
649	20241017	094400	69948860	15700	15700	15700	15700	0
650	20241017	094300	69948860	15700	15710	15710	15700	1500
651	20241017	094200	46398330	15890	15890	15890	15890	0
652	20241017	094100	46398330	15890	15890	15890	15890	0
653	20241017	094000	46398330	15890	15890	15890	15890	1
654	20241017	093900	46382440	15800	15800	15800	15800	0
655	20241017	093800	46382440	15800	15800	15800	15800	7
656	20241017	093700	46271840	15800	15800	15800	15800	0
657	20241017	093600	46271840	15800	15810	15810	15800	354
658	20241017	093500	40678200	15890	15890	15890	15890	1
659	20241017	093400	40662310	15900	15900	15900	15900	0
660	20241017	093300	40662310	15900	15900	15900	15900	0
661	20241017	093200	40662310	15900	15900	15900	15900	0
662	20241017	093100	40662310	15900	15900	15900	15900	0
663	20241017	093000	40662310	15900	15900	15900	15900	0
664	20241017	092900	40662310	15900	15900	15900	15900	0
665	20241017	092800	40662310	15900	15900	15900	15900	52
666	20241017	092700	39835510	15900	15900	15900	15900	0
667	20241017	092600	39835510	15900	15900	15900	15900	90
668	20241017	092500	38404510	15940	15940	15940	15940	0
669	20241017	092400	38404510	15940	15940	15940	15940	0
670	20241017	092300	38404510	15940	15940	15940	15940	0
671	20241017	092200	38404510	15940	15940	15940	15940	0
672	20241017	092100	38404510	15940	15940	15940	15940	1
673	20241017	092000	38388570	15800	15800	15800	15800	6
674	20241017	091900	38293770	15800	15800	15800	15800	0
675	20241017	091800	38293770	15800	15800	15800	15800	32
676	20241017	091700	37788170	15800	15800	15800	15800	0
677	20241017	091600	37788170	15800	15800	15800	15800	150
678	20241017	091500	35418170	15800	15800	15800	15800	0
679	20241017	091400	35418170	15800	15800	15800	15800	0
680	20241017	091300	35418170	15800	15860	15860	15800	400
681	20241017	091200	29093430	15860	15860	15860	15860	0
682	20241017	091100	29093430	15860	15860	15860	15860	0
683	20241017	091000	29093430	15860	15860	15860	15860	0
684	20241017	090900	29093430	15860	15860	15860	15860	20
685	20241017	090800	28776230	15860	15860	15860	15860	100
686	20241017	090700	27190230	15860	15860	15860	15860	0
687	20241017	090600	27190230	15860	15860	15860	15860	0
688	20241017	090500	27190230	15860	15860	15860	15860	300
689	20241017	090400	22432230	15860	15860	15860	15860	0
690	20241017	090300	22432230	15860	15860	15860	15860	10
691	20241017	090200	22273630	15860	15860	15860	15860	0
692	20241017	090100	22273630	15860	15860	15860	15860	200
693	20241017	090000	19101630	15860	15900	15900	15860	1204