KissMeData/271980/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210300	157976260	14950	14950	14950	14950	202
3	20241018	210200	157976260	14950	14950	14950	14950	0
4	20241018	210100	157976260	14950	14950	14950	14950	0
5	20241018	210000	157976260	14950	14950	14950	14950	0
6	20241018	205900	157976260	14950	14950	14950	14950	0
7	20241018	205800	157976260	14950	14950	14950	14950	0
8	20241018	205700	157976260	14950	14950	14950	14950	0
9	20241018	205600	157976260	14950	14950	14950	14950	0
10	20241018	205500	157976260	14950	14950	14950	14950	0
11	20241018	205400	157976260	14950	14950	14950	14950	0
12	20241018	205300	157976260	14950	14950	14950	14950	0
13	20241018	205200	157976260	14950	14950	14950	14950	0
14	20241018	205100	157976260	14950	14950	14950	14950	0
15	20241018	205000	157976260	14950	14950	14950	14950	0
16	20241018	204900	157976260	14950	14950	14950	14950	0
17	20241018	204800	157976260	14950	14950	14950	14950	0
18	20241018	204700	157976260	14950	14950	14950	14950	0
19	20241018	204600	157976260	14950	14950	14950	14950	0
20	20241018	204500	157976260	14950	14950	14950	14950	0
21	20241018	204400	157976260	14950	14950	14950	14950	0
22	20241018	204300	157976260	14950	14950	14950	14950	0
23	20241018	204200	157976260	14950	14950	14950	14950	0
24	20241018	204100	157976260	14950	14950	14950	14950	0
25	20241018	204000	157976260	14950	14950	14950	14950	0
26	20241018	203900	157976260	14950	14950	14950	14950	0
27	20241018	203800	157976260	14950	14950	14950	14950	0
28	20241018	203700	157976260	14950	14950	14950	14950	0
29	20241018	203600	157976260	14950	14950	14950	14950	0
30	20241018	203500	157976260	14950	14950	14950	14950	0
31	20241018	203400	157976260	14950	14950	14950	14950	0
32	20241018	203300	157976260	14950	14950	14950	14950	202
33	20241018	203200	157976260	14950	14950	14950	14950	0
34	20241018	203100	157976260	14950	14950	14950	14950	0
35	20241018	203000	157976260	14950	14950	14950	14950	0
36	20241018	202900	157976260	14950	14950	14950	14950	0
37	20241018	202800	157976260	14950	14950	14950	14950	0
38	20241018	202700	157976260	14950	14950	14950	14950	0
39	20241018	202600	157976260	14950	14950	14950	14950	0
40	20241018	202500	157976260	14950	14950	14950	14950	0
41	20241018	202400	157976260	14950	14950	14950	14950	0
42	20241018	202300	157976260	14950	14950	14950	14950	0
43	20241018	202200	157976260	14950	14950	14950	14950	0
44	20241018	202100	157976260	14950	14950	14950	14950	0
45	20241018	202000	157976260	14950	14950	14950	14950	0
46	20241018	201900	157976260	14950	14950	14950	14950	0
47	20241018	201800	157976260	14950	14950	14950	14950	0
48	20241018	201700	157976260	14950	14950	14950	14950	0
49	20241018	201600	157976260	14950	14950	14950	14950	0
50	20241018	201500	157976260	14950	14950	14950	14950	0
51	20241018	201400	157976260	14950	14950	14950	14950	0
52	20241018	201300	157976260	14950	14950	14950	14950	0
53	20241018	201200	157976260	14950	14950	14950	14950	0
54	20241018	201100	157976260	14950	14950	14950	14950	0
55	20241018	201000	157976260	14950	14950	14950	14950	0
56	20241018	200900	157976260	14950	14950	14950	14950	0
57	20241018	200800	157976260	14950	14950	14950	14950	0
58	20241018	200700	157976260	14950	14950	14950	14950	0
59	20241018	200600	157976260	14950	14950	14950	14950	0
60	20241018	200500	157976260	14950	14950	14950	14950	0
61	20241018	200400	157976260	14950	14950	14950	14950	0
62	20241018	200300	157976260	14950	14950	14950	14950	202
63	20241018	200200	157976260	14950	14950	14950	14950	0
64	20241018	200100	157976260	14950	14950	14950	14950	0
65	20241018	200000	157976260	14950	14950	14950	14950	0
66	20241018	195900	157976260	14950	14950	14950	14950	0
67	20241018	195800	157976260	14950	14950	14950	14950	0
68	20241018	195700	157976260	14950	14950	14950	14950	0
69	20241018	195600	157976260	14950	14950	14950	14950	0
70	20241018	195500	157976260	14950	14950	14950	14950	0
71	20241018	195400	157976260	14950	14950	14950	14950	0
72	20241018	195300	157976260	14950	14950	14950	14950	0
73	20241018	195200	157976260	14950	14950	14950	14950	0
74	20241018	195100	157976260	14950	14950	14950	14950	0
75	20241018	195000	157976260	14950	14950	14950	14950	0
76	20241018	194900	157976260	14950	14950	14950	14950	0
77	20241018	194800	157976260	14950	14950	14950	14950	0
78	20241018	194700	157976260	14950	14950	14950	14950	0
79	20241018	194600	157976260	14950	14950	14950	14950	0
80	20241018	194500	157976260	14950	14950	14950	14950	0
81	20241018	194400	157976260	14950	14950	14950	14950	0
82	20241018	194300	157976260	14950	14950	14950	14950	0
83	20241018	194200	157976260	14950	14950	14950	14950	0
84	20241018	194100	157976260	14950	14950	14950	14950	0
85	20241018	194000	157976260	14950	14950	14950	14950	0
86	20241018	193900	157976260	14950	14950	14950	14950	0
87	20241018	193800	157976260	14950	14950	14950	14950	0
88	20241018	193700	157976260	14950	14950	14950	14950	0
89	20241018	193600	157976260	14950	14950	14950	14950	0
90	20241018	193500	157976260	14950	14950	14950	14950	0
91	20241018	193400	157976260	14950	14950	14950	14950	0
92	20241018	193300	157976260	14950	14950	14950	14950	202
93	20241018	193200	157976260	14950	14950	14950	14950	0
94	20241018	193100	157976260	14950	14950	14950	14950	0
95	20241018	193000	157976260	14950	14950	14950	14950	0
96	20241018	192900	157976260	14950	14950	14950	14950	0
97	20241018	192800	157976260	14950	14950	14950	14950	0
98	20241018	192700	157976260	14950	14950	14950	14950	0
99	20241018	192600	157976260	14950	14950	14950	14950	0
100	20241018	192500	157976260	14950	14950	14950	14950	0
101	20241018	192400	157976260	14950	14950	14950	14950	0
102	20241018	192300	157976260	14950	14950	14950	14950	0
103	20241018	192200	157976260	14950	14950	14950	14950	0
104	20241018	192100	157976260	14950	14950	14950	14950	0
105	20241018	192000	157976260	14950	14950	14950	14950	0
106	20241018	191900	157976260	14950	14950	14950	14950	0
107	20241018	191800	157976260	14950	14950	14950	14950	0
108	20241018	191700	157976260	14950	14950	14950	14950	0
109	20241018	191600	157976260	14950	14950	14950	14950	0
110	20241018	191500	157976260	14950	14950	14950	14950	0
111	20241018	191400	157976260	14950	14950	14950	14950	0
112	20241018	191300	157976260	14950	14950	14950	14950	0
113	20241018	191200	157976260	14950	14950	14950	14950	0
114	20241018	191100	157976260	14950	14950	14950	14950	0
115	20241018	191000	157976260	14950	14950	14950	14950	0
116	20241018	190900	157976260	14950	14950	14950	14950	0
117	20241018	190800	157976260	14950	14950	14950	14950	0
118	20241018	190700	157976260	14950	14950	14950	14950	0
119	20241018	190600	157976260	14950	14950	14950	14950	0
120	20241018	190500	157976260	14950	14950	14950	14950	0
121	20241018	190400	157976260	14950	14950	14950	14950	0
122	20241018	190300	157976260	14950	14950	14950	14950	202
123	20241018	190200	157976260	14950	14950	14950	14950	0
124	20241018	190100	157976260	14950	14950	14950	14950	0
125	20241018	190000	157976260	14950	14950	14950	14950	0
126	20241018	185900	157976260	14950	14950	14950	14950	0
127	20241018	185800	157976260	14950	14950	14950	14950	0
128	20241018	185700	157976260	14950	14950	14950	14950	0
129	20241018	185600	157976260	14950	14950	14950	14950	0
130	20241018	185500	157976260	14950	14950	14950	14950	0
131	20241018	185400	157976260	14950	14950	14950	14950	0
132	20241018	185300	157976260	14950	14950	14950	14950	0
133	20241018	185200	157976260	14950	14950	14950	14950	0
134	20241018	185100	157976260	14950	14950	14950	14950	0
135	20241018	185000	157976260	14950	14950	14950	14950	0
136	20241018	184900	157976260	14950	14950	14950	14950	0
137	20241018	184800	157976260	14950	14950	14950	14950	0
138	20241018	184700	157976260	14950	14950	14950	14950	0
139	20241018	184600	157976260	14950	14950	14950	14950	0
140	20241018	184500	157976260	14950	14950	14950	14950	0
141	20241018	184400	157976260	14950	14950	14950	14950	0
142	20241018	184300	157976260	14950	14950	14950	14950	0
143	20241018	184200	157976260	14950	14950	14950	14950	0
144	20241018	184100	157976260	14950	14950	14950	14950	0
145	20241018	184000	157976260	14950	14950	14950	14950	0
146	20241018	183900	157976260	14950	14950	14950	14950	0
147	20241018	183800	157976260	14950	14950	14950	14950	0
148	20241018	183700	157976260	14950	14950	14950	14950	0
149	20241018	183600	157976260	14950	14950	14950	14950	0
150	20241018	183500	157976260	14950	14950	14950	14950	0
151	20241018	183400	157976260	14950	14950	14950	14950	0
152	20241018	183300	157976260	14950	14950	14950	14950	202
153	20241018	183200	157976260	14950	14950	14950	14950	0
154	20241018	183100	157976260	14950	14950	14950	14950	0
155	20241018	183000	157976260	14950	14950	14950	14950	0
156	20241018	182900	157976260	14950	14950	14950	14950	0
157	20241018	182800	157976260	14950	14950	14950	14950	0
158	20241018	182700	157976260	14950	14950	14950	14950	0
159	20241018	182600	157976260	14950	14950	14950	14950	0
160	20241018	182500	157976260	14950	14950	14950	14950	0
161	20241018	182400	157976260	14950	14950	14950	14950	0
162	20241018	182300	157976260	14950	14950	14950	14950	0
163	20241018	182200	157976260	14950	14950	14950	14950	0
164	20241018	182100	157976260	14950	14950	14950	14950	0
165	20241018	182000	157976260	14950	14950	14950	14950	0
166	20241018	181900	157976260	14950	14950	14950	14950	0
167	20241018	181800	157976260	14950	14950	14950	14950	0
168	20241018	181700	157976260	14950	14950	14950	14950	0
169	20241018	181600	157976260	14950	14950	14950	14950	0
170	20241018	181500	157976260	14950	14950	14950	14950	0
171	20241018	181400	157976260	14950	14950	14950	14950	0
172	20241018	181300	157976260	14950	14950	14950	14950	0
173	20241018	181200	157976260	14950	14950	14950	14950	0
174	20241018	181100	157976260	14950	14950	14950	14950	0
175	20241018	181000	157976260	14950	14950	14950	14950	0
176	20241018	180900	157976260	14950	14950	14950	14950	0
177	20241018	180800	157976260	14950	14950	14950	14950	0
178	20241018	180700	157976260	14950	14950	14950	14950	0
179	20241018	180600	157976260	14950	14950	14950	14950	0
180	20241018	180500	157976260	14950	14950	14950	14950	0
181	20241018	180400	157976260	14950	14950	14950	14950	0
182	20241018	180300	157976260	14950	14950	14950	14950	202
183	20241018	180200	157976260	14950	14950	14950	14950	0
184	20241018	180100	157976260	14950	14950	14950	14950	0
185	20241018	180000	157976260	14950	14950	14950	14950	0
186	20241018	175900	157976260	14950	14950	14950	14950	0
187	20241018	175800	157976260	14950	14950	14950	14950	0
188	20241018	175700	157976260	14950	14950	14950	14950	0
189	20241018	175600	157976260	14950	14950	14950	14950	0
190	20241018	175500	157976260	14950	14950	14950	14950	0
191	20241018	175400	157976260	14950	14950	14950	14950	0
192	20241018	175300	157976260	14950	14950	14950	14950	0
193	20241018	175200	157976260	14950	14950	14950	14950	0
194	20241018	175100	157976260	14950	14950	14950	14950	0
195	20241018	175000	157976260	14950	14950	14950	14950	0
196	20241018	174900	157976260	14950	14950	14950	14950	0
197	20241018	174800	157976260	14950	14950	14950	14950	0
198	20241018	174700	157976260	14950	14950	14950	14950	0
199	20241018	174600	157976260	14950	14950	14950	14950	0
200	20241018	174500	157976260	14950	14950	14950	14950	0
201	20241018	174400	157976260	14950	14950	14950	14950	0
202	20241018	174300	157976260	14950	14950	14950	14950	0
203	20241018	174200	157976260	14950	14950	14950	14950	0
204	20241018	174100	157976260	14950	14950	14950	14950	0
205	20241018	174000	157976260	14950	14950	14950	14950	0
206	20241018	173900	157976260	14950	14950	14950	14950	0
207	20241018	173800	157976260	14950	14950	14950	14950	0
208	20241018	173700	157976260	14950	14950	14950	14950	0
209	20241018	173600	157976260	14950	14950	14950	14950	0
210	20241018	173500	157976260	14950	14950	14950	14950	0
211	20241018	173400	157976260	14950	14950	14950	14950	0
212	20241018	173300	157976260	14950	14950	14950	14950	202
213	20241018	173200	157976260	14950	14950	14950	14950	0
214	20241018	173100	157976260	14950	14950	14950	14950	0
215	20241018	173000	157976260	14950	14950	14950	14950	0
216	20241018	172900	157976260	14950	14950	14950	14950	0
217	20241018	172800	157976260	14950	14950	14950	14950	0
218	20241018	172700	157976260	14950	14950	14950	14950	0
219	20241018	172600	157976260	14950	14950	14950	14950	0
220	20241018	172500	157976260	14950	14950	14950	14950	0
221	20241018	172400	157976260	14950	14950	14950	14950	0
222	20241018	172300	157976260	14950	14950	14950	14950	0
223	20241018	172200	157976260	14950	14950	14950	14950	0
224	20241018	172100	157976260	14950	14950	14950	14950	0
225	20241018	172000	157976260	14950	14950	14950	14950	0
226	20241018	171900	157976260	14950	14950	14950	14950	0
227	20241018	171800	157976260	14950	14950	14950	14950	0
228	20241018	171700	157976260	14950	14950	14950	14950	0
229	20241018	171600	157976260	14950	14950	14950	14950	0
230	20241018	171500	157976260	14950	14950	14950	14950	0
231	20241018	171400	157976260	14950	14950	14950	14950	0
232	20241018	171300	157976260	14950	14950	14950	14950	0
233	20241018	171200	157976260	14950	14950	14950	14950	0
234	20241018	171100	157976260	14950	14950	14950	14950	0
235	20241018	171000	157976260	14950	14950	14950	14950	0
236	20241018	170900	157976260	14950	14950	14950	14950	0
237	20241018	170800	157976260	14950	14950	14950	14950	0
238	20241018	170700	157976260	14950	14950	14950	14950	0
239	20241018	170600	157976260	14950	14950	14950	14950	0
240	20241018	170500	157976260	14950	14950	14950	14950	0
241	20241018	170400	157976260	14950	14950	14950	14950	0
242	20241018	170300	157976260	14950	14950	14950	14950	202
243	20241018	170200	157976260	14950	14950	14950	14950	0
244	20241018	170100	157976260	14950	14950	14950	14950	0
245	20241018	170000	157976260	14950	14950	14950	14950	0
246	20241018	165900	157976260	14950	14950	14950	14950	0
247	20241018	165800	157976260	14950	14950	14950	14950	0
248	20241018	165700	157976260	14950	14950	14950	14950	0
249	20241018	165600	157976260	14950	14950	14950	14950	0
250	20241018	165500	157976260	14950	14950	14950	14950	0
251	20241018	165400	157976260	14950	14950	14950	14950	0
252	20241018	165300	157976260	14950	14950	14950	14950	0
253	20241018	165200	157976260	14950	14950	14950	14950	0
254	20241018	165100	157976260	14950	14950	14950	14950	0
255	20241018	165000	157976260	14950	14950	14950	14950	0
256	20241018	164900	157976260	14950	14950	14950	14950	0
257	20241018	164800	157976260	14950	14950	14950	14950	0
258	20241018	164700	157976260	14950	14950	14950	14950	0
259	20241018	164600	157976260	14950	14950	14950	14950	0
260	20241018	164500	157976260	14950	14950	14950	14950	0
261	20241018	164400	157976260	14950	14950	14950	14950	0
262	20241018	164300	157976260	14950	14950	14950	14950	0
263	20241018	164200	157976260	14950	14950	14950	14950	0
264	20241018	164100	157976260	14950	14950	14950	14950	0
265	20241018	164000	157976260	14950	14950	14950	14950	0
266	20241018	163900	157976260	14950	14950	14950	14950	0
267	20241018	163800	157976260	14950	14950	14950	14950	0
268	20241018	163700	157976260	14950	14950	14950	14950	0
269	20241018	163600	157976260	14950	14950	14950	14950	0
270	20241018	163500	157976260	14950	14950	14950	14950	0
271	20241018	163400	157976260	14950	14950	14950	14950	0
272	20241018	163300	157976260	14950	14950	14950	14950	202
273	20241018	163200	157976260	14950	14950	14950	14950	0
274	20241018	163100	157976260	14950	14950	14950	14950	0
275	20241018	163000	157976260	14950	14950	14950	14950	0
276	20241018	162900	157976260	14950	14950	14950	14950	0
277	20241018	162800	157976260	14950	14950	14950	14950	0
278	20241018	162700	157976260	14950	14950	14950	14950	0
279	20241018	162600	157976260	14950	14950	14950	14950	0
280	20241018	162500	157976260	14950	14950	14950	14950	0
281	20241018	162400	157976260	14950	14950	14950	14950	0
282	20241018	162300	157976260	14950	14950	14950	14950	0
283	20241018	162200	157976260	14950	14950	14950	14950	0
284	20241018	162100	157976260	14950	14950	14950	14950	0
285	20241018	162000	157976260	14950	14950	14950	14950	0
286	20241018	161900	157976260	14950	14950	14950	14950	0
287	20241018	161800	157976260	14950	14950	14950	14950	0
288	20241018	161700	157976260	14950	14950	14950	14950	0
289	20241018	161600	157976260	14950	14950	14950	14950	0
290	20241018	161500	157976260	14950	14950	14950	14950	0
291	20241018	161400	157976260	14950	14950	14950	14950	0
292	20241018	161300	157976260	14950	14950	14950	14950	0
293	20241018	161200	157976260	14950	14950	14950	14950	0
294	20241018	161100	157976260	14950	14950	14950	14950	0
295	20241018	161000	157976260	14950	14950	14950	14950	0
296	20241018	160900	157976260	14950	14950	14950	14950	0
297	20241018	160800	157976260	14950	14950	14950	14950	0
298	20241018	160700	157976260	14950	14950	14950	14950	0
299	20241018	160600	157976260	14950	14950	14950	14950	0
300	20241018	160500	157976260	14950	14950	14950	14950	0
301	20241018	160400	157976260	14950	14950	14950	14950	0
302	20241018	160300	157976260	14950	14950	14950	14950	202
303	20241018	160200	157976260	14950	14950	14950	14950	0
304	20241018	160100	157976260	14950	14950	14950	14950	0
305	20241018	160000	157976260	14950	14950	14950	14950	0
306	20241018	155900	157976260	14950	14950	14950	14950	0
307	20241018	155800	157976260	14950	14950	14950	14950	0
308	20241018	155700	157976260	14950	14950	14950	14950	0
309	20241018	155600	157976260	14950	14950	14950	14950	0
310	20241018	155500	157976260	14950	14950	14950	14950	0
311	20241018	155400	157976260	14950	14950	14950	14950	0
312	20241018	155300	157976260	14950	14950	14950	14950	0
313	20241018	155200	157976260	14950	14950	14950	14950	0
314	20241018	155100	157976260	14950	14950	14950	14950	0
315	20241018	155000	157976260	14950	14950	14950	14950	0
316	20241018	154900	157976260	14950	14950	14950	14950	0
317	20241018	154800	157976260	14950	14950	14950	14950	0
318	20241018	154700	157976260	14950	14950	14950	14950	0
319	20241018	154600	157976260	14950	14950	14950	14950	0
320	20241018	154500	157976260	14950	14950	14950	14950	0
321	20241018	154400	157976260	14950	14950	14950	14950	0
322	20241018	154300	157976260	14950	14950	14950	14950	0
323	20241018	154200	157976260	14950	14950	14950	14950	0
324	20241018	154100	157976260	14950	14950	14950	14950	0
325	20241018	154000	157976260	14950	14950	14950	14950	0
326	20241018	153900	157976260	14950	14950	14950	14950	0
327	20241018	153800	157976260	14950	14950	14950	14950	0
328	20241018	153700	157976260	14950	14950	14950	14950	0
329	20241018	153600	157976260	14950	14950	14950	14950	0
330	20241018	153500	157976260	14950	14950	14950	14950	0
331	20241018	153400	157976260	14950	14950	14950	14950	0
332	20241018	153300	157976260	14950	14950	14950	14950	202
333	20241018	153200	157976260	14950	14950	14950	14950	0
334	20241018	153100	157976260	14950	14950	14950	14950	0
335	20241018	153000	157976260	14950	14950	14950	14950	202
336	20241018	152900	154956360	14960	14960	14960	14960	0
337	20241018	152800	154956360	14960	14960	14960	14960	0
338	20241018	152700	154956360	14960	14960	14960	14960	0
339	20241018	152600	154956360	14960	14960	14960	14960	0
340	20241018	152500	154956360	14960	14960	14960	14960	0
341	20241018	152400	154956360	14960	14960	14960	14960	0
342	20241018	152300	154956360	14960	14960	14960	14960	0
343	20241018	152200	154956360	14960	14960	14960	14960	0
344	20241018	152100	154956360	14960	14960	14960	14960	0
345	20241018	152000	154956360	14960	14960	14960	14960	0
346	20241018	151900	154956360	14960	14970	14970	14960	12
347	20241018	151800	154776740	14950	14950	14950	14950	0
348	20241018	151700	154776740	14950	14950	14950	14950	0
349	20241018	151600	154776740	14950	15020	15020	14950	2
350	20241018	151500	154746770	14950	14950	14950	14950	0
351	20241018	151400	154746770	14950	14950	14950	14950	0
352	20241018	151300	154746770	14950	14960	14960	14950	315
353	20241018	151200	150036880	15020	15020	15020	15020	0
354	20241018	151100	150036880	15020	15020	15020	15020	0
355	20241018	151000	150036880	15020	15020	15020	15020	1
356	20241018	150900	150021860	15020	15020	15020	15020	0
357	20241018	150800	150021860	15020	15020	15020	15020	1
358	20241018	150700	150006840	15020	15020	15020	15020	0
359	20241018	150600	150006840	15020	15020	15020	15020	1
360	20241018	150500	149991820	14960	14960	14960	14960	0
361	20241018	150400	149991820	14960	15020	15020	14960	2
362	20241018	150300	149961840	15010	15010	15010	15010	0
363	20241018	150200	149961840	15010	15010	15010	15010	0
364	20241018	150100	149961840	15010	15010	15010	15010	1
365	20241018	150000	149946830	15020	15020	15020	15020	0
366	20241018	145900	149946830	15020	15020	15020	15020	1
367	20241018	145800	149931810	15020	15020	15020	15020	0
368	20241018	145700	149931810	15020	15020	15020	15020	1
369	20241018	145600	149916790	14950	14950	14950	14950	0
370	20241018	145500	149916790	14950	15000	15020	14950	426
371	20241018	145400	143547580	15020	15020	15020	15020	0
372	20241018	145300	143547580	15020	15020	15020	15020	1
373	20241018	145200	143532560	15020	15020	15020	15020	0
374	20241018	145100	143532560	15020	15020	15020	15020	1
375	20241018	145000	143517540	15020	15020	15020	15020	0
376	20241018	144900	143517540	15020	15020	15020	15020	1
377	20241018	144800	143502520	14990	14990	14990	14990	0
378	20241018	144700	143502520	14990	14990	14990	14990	1
379	20241018	144600	143487530	14960	14960	14960	14960	4
380	20241018	144500	143427690	14960	14960	14970	14950	31
381	20241018	144400	142963780	14950	14990	14990	14950	148
382	20241018	144300	140750610	14990	14990	14990	14990	1
383	20241018	144200	140735620	14950	14950	14950	14950	0
384	20241018	144100	140735620	14950	14980	14990	14950	54
385	20241018	144000	139926470	14950	14950	14950	14950	33
386	20241018	143900	139433120	14950	14950	14950	14950	26
387	20241018	143800	139044420	14960	14960	14960	14960	205
388	20241018	143700	135977620	14960	14960	14960	14960	0
389	20241018	143600	135977620	14960	14960	14960	14960	0
390	20241018	143500	135977620	14960	14960	14960	14960	0
391	20241018	143400	135977620	14960	14960	14960	14960	0
392	20241018	143300	135977620	14960	14960	14960	14960	0
393	20241018	143200	135977620	14960	14960	14960	14960	40
394	20241018	143100	135379220	14960	14960	14960	14960	0
395	20241018	143000	135379220	14960	14960	14960	14960	0
396	20241018	142900	135379220	14960	14960	14960	14960	0
397	20241018	142800	135379220	14960	14960	14960	14960	0
398	20241018	142700	135379220	14960	15040	15040	14960	38
399	20241018	142600	134808000	15030	15030	15030	15030	0
400	20241018	142500	134808000	15030	15030	15030	15030	0
401	20241018	142400	134808000	15030	15000	15030	14960	565
402	20241018	142300	126342670	14980	14980	14980	14980	0
403	20241018	142200	126342670	14980	14980	14980	14980	0
404	20241018	142100	126342670	14980	14980	14980	14980	0
405	20241018	142000	126342670	14980	14980	14980	14980	0
406	20241018	141900	126342670	14980	14980	14980	14980	0
407	20241018	141800	126342670	14980	14980	14980	14980	0
408	20241018	141700	126342670	14980	14980	14980	14980	0
409	20241018	141600	126342670	14980	14980	14980	14980	0
410	20241018	141500	126342670	14980	14980	14980	14980	0
411	20241018	141400	126342670	14980	14980	14980	14980	0
412	20241018	141300	126342670	14980	14980	14980	14980	0
413	20241018	141200	126342670	14980	14980	14980	14980	10
414	20241018	141100	126192870	15020	15020	15020	15020	0
415	20241018	141000	126192870	15020	15020	15020	15020	0
416	20241018	140900	126192870	15020	15020	15020	15020	0
417	20241018	140800	126192870	15020	15020	15020	15020	0
418	20241018	140700	126192870	15020	15020	15020	15020	0
419	20241018	140600	126192870	15020	15020	15020	15020	0
420	20241018	140500	126192870	15020	15020	15020	15020	0
421	20241018	140400	126192870	15020	15020	15020	15020	0
422	20241018	140300	126192870	15020	15020	15020	15020	2
423	20241018	140200	126162830	15020	15020	15020	15020	0
424	20241018	140100	126162830	15020	15020	15020	15020	0
425	20241018	140000	126162830	15020	15020	15020	15020	0
426	20241018	135900	126162830	15020	15020	15020	15020	0
427	20241018	135800	126162830	15020	15020	15020	15020	0
428	20241018	135700	126162830	15020	15020	15020	15020	0
429	20241018	135600	126162830	15020	15020	15020	15020	1
430	20241018	135500	126147810	14950	14950	14950	14950	0
431	20241018	135400	126147810	14950	14950	14950	14950	0
432	20241018	135300	126147810	14950	14950	14950	14950	0
433	20241018	135200	126147810	14950	14980	14980	14950	860
434	20241018	135100	113280770	14980	14980	14980	14980	0
435	20241018	135000	113280770	14980	14980	14980	14980	5
436	20241018	134900	113205870	15070	15070	15070	15070	0
437	20241018	134800	113205870	15070	15070	15070	15070	0
438	20241018	134700	113205870	15070	15070	15070	15070	0
439	20241018	134600	113205870	15070	15070	15070	15070	1
440	20241018	134500	113190800	15070	15070	15070	15070	0
441	20241018	134400	113190800	15070	15070	15070	15070	0
442	20241018	134300	113190800	15070	15000	15070	14980	34
443	20241018	134200	112680360	15000	15000	15000	15000	11
444	20241018	134100	112515360	14980	15000	15000	14980	76
445	20241018	134000	111375420	15000	15000	15000	15000	70
446	20241018	133900	110325420	14980	14980	14980	14980	0
447	20241018	133800	110325420	14980	14980	14980	14980	0
448	20241018	133700	110325420	14980	14980	14980	14980	0
449	20241018	133600	110325420	14980	14980	14980	14980	0
450	20241018	133500	110325420	14980	14980	14980	14980	0
451	20241018	133400	110325420	14980	14990	14990	14980	157
452	20241018	133300	107973070	14980	14980	14980	14980	0
453	20241018	133200	107973070	14980	14980	14980	14980	0
454	20241018	133100	107973070	14980	14980	14980	14980	0
455	20241018	133000	107973070	14980	14980	14980	14980	0
456	20241018	132900	107973070	14980	14980	14980	14980	0
457	20241018	132800	107973070	14980	14980	14980	14980	0
458	20241018	132700	107973070	14980	14980	14980	14980	0
459	20241018	132600	107973070	14980	14980	14980	14980	0
460	20241018	132500	107973070	14980	14980	14980	14980	0
461	20241018	132400	107973070	14980	14980	14980	14980	0
462	20241018	132300	107973070	14980	14980	14980	14980	0
463	20241018	132200	107973070	14980	14980	14980	14980	87
464	20241018	132100	106669810	14980	14990	14990	14980	96
465	20241018	132000	105230790	14980	14980	14980	14980	0
466	20241018	131900	105230790	14980	14980	14980	14980	0
467	20241018	131800	105230790	14980	14980	14980	14980	10
468	20241018	131700	105080990	14980	14980	14980	14980	0
469	20241018	131600	105080990	14980	14990	14990	14980	3
470	20241018	131500	105036040	14980	14980	14980	14980	0
471	20241018	131400	105036040	14980	14980	14980	14980	0
472	20241018	131300	105036040	14980	14980	14980	14980	0
473	20241018	131200	105036040	14980	14980	14980	14980	0
474	20241018	131100	105036040	14980	14980	14980	14980	12
475	20241018	131000	104856280	14980	14980	14980	14980	0
476	20241018	130900	104856280	14980	14990	14990	14980	189
477	20241018	130800	102023390	14990	15000	15000	14990	36
478	20241018	130700	101483620	15000	15000	15000	15000	10
479	20241018	130600	101333620	14990	14990	14990	14990	0
480	20241018	130500	101333620	14990	14990	14990	14990	0
481	20241018	130400	101333620	14990	14990	14990	14990	0
482	20241018	130300	101333620	14990	15000	15000	14990	240
483	20241018	130200	97734520	15090	15000	15090	15000	209
484	20241018	130100	94598470	15000	15000	15010	15000	235
485	20241018	130000	91073270	15000	15030	15030	15000	97
486	20241018	125900	89616970	15100	15100	15100	15100	0
487	20241018	125800	89616970	15100	15030	15100	15030	9
488	20241018	125700	89481630	15030	15030	15030	15030	0
489	20241018	125600	89481630	15030	15030	15030	15030	2
490	20241018	125500	89451570	15030	15060	15060	15030	696
491	20241018	125400	78976410	15060	15060	15060	15060	0
492	20241018	125300	78976410	15060	15060	15060	15060	0
493	20241018	125200	78976410	15060	15060	15060	15060	0
494	20241018	125100	78976410	15060	15130	15130	15060	106
495	20241018	125000	77373400	15060	15090	15100	15060	83
496	20241018	124900	76120400	15050	15060	15060	15050	30
497	20241018	124800	75668610	15060	15060	15060	15060	0
498	20241018	124700	75668610	15060	15060	15060	15060	0
499	20241018	124600	75668610	15060	15060	15060	15060	0
500	20241018	124500	75668610	15060	15060	15060	15060	0
501	20241018	124400	75668610	15060	15060	15060	15060	0
502	20241018	124300	75668610	15060	15060	15060	15060	0
503	20241018	124200	75668610	15060	15060	15060	15060	0
504	20241018	124100	75668610	15060	15060	15060	15060	0
505	20241018	124000	75668610	15060	15060	15060	15060	0
506	20241018	123900	75668610	15060	15060	15060	15060	2
507	20241018	123800	75638490	15060	15060	15060	15060	0
508	20241018	123700	75638490	15060	15060	15060	15060	0
509	20241018	123600	75638490	15060	15060	15060	15060	0
510	20241018	123500	75638490	15060	15060	15060	15060	0
511	20241018	123400	75638490	15060	15060	15060	15060	1
512	20241018	123300	75623430	15060	15060	15060	15060	0
513	20241018	123200	75623430	15060	15060	15060	15060	0
514	20241018	123100	75623430	15060	15060	15060	15060	0
515	20241018	123000	75623430	15060	15060	15060	15060	0
516	20241018	122900	75623430	15060	15060	15060	15060	0
517	20241018	122800	75623430	15060	15060	15060	15060	0
518	20241018	122700	75623430	15060	15060	15060	15060	0
519	20241018	122600	75623430	15060	15060	15060	15060	0
520	20241018	122500	75623430	15060	15060	15060	15060	0
521	20241018	122400	75623430	15060	15060	15060	15060	3
522	20241018	122300	75578250	15060	15060	15060	15060	0
523	20241018	122200	75578250	15060	15060	15060	15060	0
524	20241018	122100	75578250	15060	15060	15060	15060	0
525	20241018	122000	75578250	15060	15060	15060	15060	0
526	20241018	121900	75578250	15060	15060	15060	15060	0
527	20241018	121800	75578250	15060	15060	15060	15060	0
528	20241018	121700	75578250	15060	15060	15060	15060	0
529	20241018	121600	75578250	15060	15060	15060	15060	0
530	20241018	121500	75578250	15060	15060	15060	15060	0
531	20241018	121400	75578250	15060	15060	15060	15060	0
532	20241018	121300	75578250	15060	15060	15060	15060	0
533	20241018	121200	75578250	15060	15060	15060	15060	0
534	20241018	121100	75578250	15060	15060	15060	15060	0
535	20241018	121000	75578250	15060	15080	15080	15050	1056
536	20241018	120900	59677490	15250	15250	15250	15250	0
537	20241018	120800	59677490	15250	15250	15250	15250	0
538	20241018	120700	59677490	15250	15250	15250	15250	0
539	20241018	120600	59677490	15250	15250	15250	15250	0
540	20241018	120500	59677490	15250	15250	15250	15250	0
541	20241018	120400	59677490	15250	15250	15250	15250	0
542	20241018	120300	59677490	15250	15250	15250	15250	0
543	20241018	120200	59677490	15250	15250	15250	15250	0
544	20241018	120100	59677490	15250	15100	15250	15100	90
545	20241018	120000	58308120	15070	15070	15070	15070	0
546	20241018	115900	58308120	15070	15070	15070	15070	0
547	20241018	115800	58308120	15070	15070	15070	15070	0
548	20241018	115700	58308120	15070	15070	15070	15070	0
549	20241018	115600	58308120	15070	15070	15070	15070	0
550	20241018	115500	58308120	15070	15070	15070	15070	0
551	20241018	115400	58308120	15070	15080	15080	15070	26
552	20241018	115300	57916060	15080	15080	15080	15080	0
553	20241018	115200	57916060	15080	15080	15080	15080	0
554	20241018	115100	57916060	15080	15080	15080	15080	0
555	20241018	115000	57916060	15080	15080	15080	15080	1
556	20241018	114900	57900980	15080	15080	15080	15080	0
557	20241018	114800	57900980	15080	15090	15090	15080	264
558	20241018	114700	53919260	15090	15090	15090	15090	0
559	20241018	114600	53919260	15090	15090	15090	15090	0
560	20241018	114500	53919260	15090	15090	15090	15090	0
561	20241018	114400	53919260	15090	15090	15090	15090	0
562	20241018	114300	53919260	15090	15090	15090	15090	0
563	20241018	114200	53919260	15090	15090	15090	15090	0
564	20241018	114100	53919260	15090	15090	15090	15090	0
565	20241018	114000	53919260	15090	15090	15090	15090	0
566	20241018	113900	53919260	15090	15100	15100	15090	101
567	20241018	113800	52394170	15100	15100	15100	15100	0
568	20241018	113700	52394170	15100	15100	15100	15100	0
569	20241018	113600	52394170	15100	15100	15100	15100	0
570	20241018	113500	52394170	15100	15100	15100	15100	0
571	20241018	113400	52394170	15100	15100	15100	15100	0
572	20241018	113300	52394170	15100	15100	15100	15100	0
573	20241018	113200	52394170	15100	15100	15100	15100	0
574	20241018	113100	52394170	15100	15100	15100	15100	37
575	20241018	113000	51835470	15090	15090	15090	15090	0
576	20241018	112900	51835470	15090	15090	15090	15090	0
577	20241018	112800	51835470	15090	15090	15090	15090	0
578	20241018	112700	51835470	15090	15090	15090	15090	0
579	20241018	112600	51835470	15090	15090	15090	15090	1
580	20241018	112500	51820380	15090	15100	15100	15090	35
581	20241018	112400	51291900	15090	15090	15090	15090	0
582	20241018	112300	51291900	15090	15110	15110	15090	378
583	20241018	112200	45584400	15110	15110	15110	15110	0
584	20241018	112100	45584400	15110	15150	15150	15110	103
585	20241018	112000	44025770	15160	15160	15160	15160	0
586	20241018	111900	44025770	15160	15160	15160	15160	0
587	20241018	111800	44025770	15160	15160	15160	15160	0
588	20241018	111700	44025770	15160	15160	15160	15160	0
589	20241018	111600	44025770	15160	15160	15160	15160	0
590	20241018	111500	44025770	15160	15160	15160	15160	0
591	20241018	111400	44025770	15160	15160	15160	15160	1
592	20241018	111300	44010610	15160	15160	15160	15160	0
593	20241018	111200	44010610	15160	15160	15160	15160	0
594	20241018	111100	44010610	15160	15160	15160	15160	0
595	20241018	111000	44010610	15160	15160	15160	15160	0
596	20241018	110900	44010610	15160	15160	15160	15160	0
597	20241018	110800	44010610	15160	15160	15160	15160	0
598	20241018	110700	44010610	15160	15160	15160	15160	5
599	20241018	110600	43934810	15160	15160	15160	15160	0
600	20241018	110500	43934810	15160	15160	15160	15160	0
601	20241018	110400	43934810	15160	15160	15160	15160	0
602	20241018	110300	43934810	15160	15160	15160	15160	0
603	20241018	110200	43934810	15160	15160	15160	15160	0
604	20241018	110100	43934810	15160	15160	15160	15160	0
605	20241018	110000	43934810	15160	15160	15160	15160	0
606	20241018	105900	43934810	15160	15160	15160	15160	0
607	20241018	105800	43934810	15160	15160	15160	15160	0
608	20241018	105700	43934810	15160	15160	15160	15160	0
609	20241018	105600	43934810	15160	15160	15160	15160	0
610	20241018	105500	43934810	15160	15160	15160	15160	0
611	20241018	105400	43934810	15160	15160	15160	15160	0
612	20241018	105300	43934810	15160	15160	15160	15160	0
613	20241018	105200	43934810	15160	15160	15160	15160	2
614	20241018	105100	43904490	15160	15190	15190	15160	2
615	20241018	105000	43874140	15200	15210	15210	15200	232
616	20241018	104900	40346740	15200	15200	15200	15200	0
617	20241018	104800	40346740	15200	15200	15200	15200	0
618	20241018	104700	40346740	15200	15200	15200	15200	12
619	20241018	104600	40164340	15260	15260	15260	15260	0
620	20241018	104500	40164340	15260	15260	15260	15260	1
621	20241018	104400	40149080	15270	15270	15270	15270	0
622	20241018	104300	40149080	15270	15260	15270	15260	302
623	20241018	104200	35537560	15250	15160	15250	15160	92
624	20241018	104100	34137300	15210	15210	15210	15210	0
625	20241018	104000	34137300	15210	15210	15210	15210	6
626	20241018	103900	34046040	15210	15210	15210	15210	0
627	20241018	103800	34046040	15210	15170	15210	15170	50
628	20241018	103700	33287380	15170	15170	15170	15170	1
629	20241018	103600	33272210	15130	15130	15130	15130	0
630	20241018	103500	33272210	15130	15130	15130	15130	0
631	20241018	103400	33272210	15130	15130	15130	15130	0
632	20241018	103300	33272210	15130	15130	15130	15130	0
633	20241018	103200	33272210	15130	15130	15130	15130	33
634	20241018	103100	32772920	15130	15130	15130	15130	0
635	20241018	103000	32772920	15130	15150	15150	15130	107
636	20241018	102900	31152810	15150	15150	15150	15150	1
637	20241018	102800	31137660	15160	15160	15160	15160	31
638	20241018	102700	30667700	15170	15170	15170	15170	38
639	20241018	102600	30091240	15200	15200	15200	15200	0
640	20241018	102500	30091240	15200	15200	15200	15200	0
641	20241018	102400	30091240	15200	15200	15200	15200	0
642	20241018	102300	30091240	15200	15200	15200	15200	0
643	20241018	102200	30091240	15200	15200	15200	15200	1
644	20241018	102100	30076040	15220	15220	15220	15220	0
645	20241018	102000	30076040	15220	15220	15220	15220	10
646	20241018	101900	29923840	15220	15220	15220	15220	1
647	20241018	101800	29908620	15280	15280	15280	15280	0
648	20241018	101700	29908620	15280	15280	15280	15280	0
649	20241018	101600	29908620	15280	15280	15280	15280	0
650	20241018	101500	29908620	15280	15280	15280	15280	0
651	20241018	101400	29908620	15280	15280	15280	15280	0
652	20241018	101300	29908620	15280	15280	15280	15280	1
653	20241018	101200	29893340	15230	15230	15230	15230	0
654	20241018	101100	29893340	15230	15230	15230	15230	1
655	20241018	101000	29878110	15280	15280	15280	15280	0
656	20241018	100900	29878110	15280	15280	15280	15280	0
657	20241018	100800	29878110	15280	15280	15280	15280	0
658	20241018	100700	29878110	15280	15280	15280	15280	3
659	20241018	100600	29832270	15290	15290	15290	15290	0
660	20241018	100500	29832270	15290	15290	15290	15290	1
661	20241018	100400	29816980	15280	15280	15280	15280	0
662	20241018	100300	29816980	15280	15280	15280	15280	0
663	20241018	100200	29816980	15280	15280	15280	15280	0
664	20241018	100100	29816980	15280	15280	15280	15280	0
665	20241018	100000	29816980	15280	15280	15280	15280	20
666	20241018	095900	29511380	15280	15280	15280	15280	0
667	20241018	095800	29511380	15280	15280	15280	15280	17
668	20241018	095700	29251620	15150	15150	15150	15150	0
669	20241018	095600	29251620	15150	15150	15150	15150	59
670	20241018	095500	28357770	15300	15290	15300	15290	2
671	20241018	095400	28327180	15180	15180	15180	15180	1
672	20241018	095300	28312000	15300	15300	15300	15300	0
673	20241018	095200	28312000	15300	15300	15310	15300	12
674	20241018	095100	28128370	15310	15260	15310	15260	10
675	20241018	095000	27975320	15310	15310	15310	15310	9
676	20241018	094900	27837530	15310	15310	15310	15310	4
677	20241018	094800	27776290	15320	15320	15320	15320	0
678	20241018	094700	27776290	15320	15300	15320	15300	66
679	20241018	094600	26766470	15300	15300	15300	15300	0
680	20241018	094500	26766470	15300	15280	15300	15280	310
681	20241018	094400	22026280	15280	15280	15280	15280	17
682	20241018	094300	21766520	15260	15260	15260	15260	0
683	20241018	094200	21766520	15260	15250	15260	15250	116
684	20241018	094100	19996390	15200	15200	15200	15200	1
685	20241018	094000	19981190	15240	15240	15240	15240	0
686	20241018	093900	19981190	15240	15140	15240	15140	26
687	20241018	093800	19585450	15260	15140	15260	15140	79
688	20241018	093700	18385700	15100	15100	15100	15100	0
689	20241018	093600	18385700	15100	15100	15100	15100	0
690	20241018	093500	18385700	15100	15100	15100	15100	0
691	20241018	093400	18385700	15100	15100	15100	15100	2
692	20241018	093300	18355500	15100	15100	15100	15100	10
693	20241018	093200	18204500	15100	15100	15100	15100	0
694	20241018	093100	18204500	15100	15100	15100	15100	5
695	20241018	093000	18129000	15100	15110	15110	15100	68
696	20241018	092900	17102100	15100	15100	15100	15100	0
697	20241018	092800	17102100	15100	15100	15100	15100	0
698	20241018	092700	17102100	15100	15100	15100	15100	0
699	20241018	092600	17102100	15100	15100	15100	15100	0
700	20241018	092500	17102100	15100	15100	15100	15100	7
701	20241018	092400	16996400	15100	15100	15100	15100	108
702	20241018	092300	15365600	15100	15100	15100	15100	528
703	20241018	092200	7392800	15100	15100	15100	15100	1
704	20241018	092100	7377700	15090	15090	15090	15090	0
705	20241018	092000	7377700	15090	15090	15090	15090	0
706	20241018	091900	7377700	15090	15090	15090	15090	0
707	20241018	091800	7377700	15090	15090	15090	15090	0
708	20241018	091700	7377700	15090	15090	15090	15090	0
709	20241018	091600	7377700	15090	15090	15090	15090	0
710	20241018	091500	7377700	15090	15090	15090	15090	0
711	20241018	091400	7377700	15090	15090	15090	15090	0
712	20241018	091300	7377700	15090	15090	15090	15090	0
713	20241018	091200	7377700	15090	15090	15090	15090	0
714	20241018	091100	7377700	15090	15090	15090	15090	0
715	20241018	091000	7377700	15090	15090	15090	15090	0
716	20241018	090900	7377700	15090	15090	15090	15090	0
717	20241018	090800	7377700	15090	15090	15090	15090	0
718	20241018	090700	7377700	15090	15090	15090	15090	3
719	20241018	090600	7332430	15090	15090	15090	15090	0
720	20241018	090500	7332430	15090	15090	15090	15090	3
721	20241018	090400	7287160	15080	15090	15090	15080	52
722	20241018	090300	6502500	15070	15090	15090	15070	67
723	20241018	090200	5492070	15080	15230	15260	15080	161
724	20241018	090100	3037620	15230	15210	15230	15210	53
725	20241018	090000	2231470	15190	15180	15190	15180	147