KissMeData/317870/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	211600	112049430	18780	18780	18780	18780	377
3	20241023	211500	112049430	18780	18780	18780	18780	0
4	20241023	211400	112049430	18780	18780	18780	18780	0
5	20241023	211300	112049430	18780	18780	18780	18780	0
6	20241023	211200	112049430	18780	18780	18780	18780	0
7	20241023	211100	112049430	18780	18780	18780	18780	0
8	20241023	211000	112049430	18780	18780	18780	18780	0
9	20241023	210900	112049430	18780	18780	18780	18780	0
10	20241023	210800	112049430	18780	18780	18780	18780	0
11	20241023	210700	112049430	18780	18780	18780	18780	0
12	20241023	210600	112049430	18780	18780	18780	18780	0
13	20241023	210500	112049430	18780	18780	18780	18780	0
14	20241023	210400	112049430	18780	18780	18780	18780	0
15	20241023	210300	112049430	18780	18780	18780	18780	0
16	20241023	210200	112049430	18780	18780	18780	18780	0
17	20241023	210100	112049430	18780	18780	18780	18780	0
18	20241023	210000	112049430	18780	18780	18780	18780	0
19	20241023	205900	112049430	18780	18780	18780	18780	0
20	20241023	205800	112049430	18780	18780	18780	18780	0
21	20241023	205700	112049430	18780	18780	18780	18780	0
22	20241023	205600	112049430	18780	18780	18780	18780	0
23	20241023	205500	112049430	18780	18780	18780	18780	0
24	20241023	205400	112049430	18780	18780	18780	18780	0
25	20241023	205300	112049430	18780	18780	18780	18780	0
26	20241023	205200	112049430	18780	18780	18780	18780	0
27	20241023	205100	112049430	18780	18780	18780	18780	0
28	20241023	205000	112049430	18780	18780	18780	18780	0
29	20241023	204900	112049430	18780	18780	18780	18780	0
30	20241023	204800	112049430	18780	18780	18780	18780	0
31	20241023	204700	112049430	18780	18780	18780	18780	0
32	20241023	204600	112049430	18780	18780	18780	18780	377
33	20241023	204500	112049430	18780	18780	18780	18780	0
34	20241023	204400	112049430	18780	18780	18780	18780	0
35	20241023	204300	112049430	18780	18780	18780	18780	0
36	20241023	204200	112049430	18780	18780	18780	18780	0
37	20241023	204100	112049430	18780	18780	18780	18780	0
38	20241023	204000	112049430	18780	18780	18780	18780	0
39	20241023	203900	112049430	18780	18780	18780	18780	0
40	20241023	203800	112049430	18780	18780	18780	18780	0
41	20241023	203700	112049430	18780	18780	18780	18780	0
42	20241023	203600	112049430	18780	18780	18780	18780	0
43	20241023	203500	112049430	18780	18780	18780	18780	0
44	20241023	203400	112049430	18780	18780	18780	18780	0
45	20241023	203300	112049430	18780	18780	18780	18780	0
46	20241023	203200	112049430	18780	18780	18780	18780	0
47	20241023	203100	112049430	18780	18780	18780	18780	0
48	20241023	203000	112049430	18780	18780	18780	18780	0
49	20241023	202900	112049430	18780	18780	18780	18780	0
50	20241023	202800	112049430	18780	18780	18780	18780	0
51	20241023	202700	112049430	18780	18780	18780	18780	0
52	20241023	202600	112049430	18780	18780	18780	18780	0
53	20241023	202500	112049430	18780	18780	18780	18780	0
54	20241023	202400	112049430	18780	18780	18780	18780	0
55	20241023	202300	112049430	18780	18780	18780	18780	0
56	20241023	202200	112049430	18780	18780	18780	18780	0
57	20241023	202100	112049430	18780	18780	18780	18780	0
58	20241023	202000	112049430	18780	18780	18780	18780	0
59	20241023	201900	112049430	18780	18780	18780	18780	0
60	20241023	201800	112049430	18780	18780	18780	18780	0
61	20241023	201700	112049430	18780	18780	18780	18780	0
62	20241023	201600	112049430	18780	18780	18780	18780	377
63	20241023	201500	112049430	18780	18780	18780	18780	0
64	20241023	201400	112049430	18780	18780	18780	18780	0
65	20241023	201300	112049430	18780	18780	18780	18780	0
66	20241023	201200	112049430	18780	18780	18780	18780	0
67	20241023	201100	112049430	18780	18780	18780	18780	0
68	20241023	201000	112049430	18780	18780	18780	18780	0
69	20241023	200900	112049430	18780	18780	18780	18780	0
70	20241023	200800	112049430	18780	18780	18780	18780	0
71	20241023	200700	112049430	18780	18780	18780	18780	0
72	20241023	200600	112049430	18780	18780	18780	18780	0
73	20241023	200500	112049430	18780	18780	18780	18780	0
74	20241023	200400	112049430	18780	18780	18780	18780	0
75	20241023	200300	112049430	18780	18780	18780	18780	0
76	20241023	200200	112049430	18780	18780	18780	18780	0
77	20241023	200100	112049430	18780	18780	18780	18780	0
78	20241023	200000	112049430	18780	18780	18780	18780	0
79	20241023	195900	112049430	18780	18780	18780	18780	0
80	20241023	195800	112049430	18780	18780	18780	18780	0
81	20241023	195700	112049430	18780	18780	18780	18780	0
82	20241023	195600	112049430	18780	18780	18780	18780	0
83	20241023	195500	112049430	18780	18780	18780	18780	0
84	20241023	195400	112049430	18780	18780	18780	18780	0
85	20241023	195300	112049430	18780	18780	18780	18780	0
86	20241023	195200	112049430	18780	18780	18780	18780	0
87	20241023	195100	112049430	18780	18780	18780	18780	0
88	20241023	195000	112049430	18780	18780	18780	18780	0
89	20241023	194900	112049430	18780	18780	18780	18780	0
90	20241023	194800	112049430	18780	18780	18780	18780	0
91	20241023	194700	112049430	18780	18780	18780	18780	0
92	20241023	194600	112049430	18780	18780	18780	18780	377
93	20241023	194500	112049430	18780	18780	18780	18780	0
94	20241023	194400	112049430	18780	18780	18780	18780	0
95	20241023	194300	112049430	18780	18780	18780	18780	0
96	20241023	194200	112049430	18780	18780	18780	18780	0
97	20241023	194100	112049430	18780	18780	18780	18780	0
98	20241023	194000	112049430	18780	18780	18780	18780	0
99	20241023	193900	112049430	18780	18780	18780	18780	0
100	20241023	193800	112049430	18780	18780	18780	18780	0
101	20241023	193700	112049430	18780	18780	18780	18780	0
102	20241023	193600	112049430	18780	18780	18780	18780	0
103	20241023	193500	112049430	18780	18780	18780	18780	0
104	20241023	193400	112049430	18780	18780	18780	18780	0
105	20241023	193300	112049430	18780	18780	18780	18780	0
106	20241023	193200	112049430	18780	18780	18780	18780	0
107	20241023	193100	112049430	18780	18780	18780	18780	0
108	20241023	193000	112049430	18780	18780	18780	18780	0
109	20241023	192900	112049430	18780	18780	18780	18780	0
110	20241023	192800	112049430	18780	18780	18780	18780	0
111	20241023	192700	112049430	18780	18780	18780	18780	0
112	20241023	192600	112049430	18780	18780	18780	18780	0
113	20241023	192500	112049430	18780	18780	18780	18780	0
114	20241023	192400	112049430	18780	18780	18780	18780	0
115	20241023	192300	112049430	18780	18780	18780	18780	0
116	20241023	192200	112049430	18780	18780	18780	18780	0
117	20241023	192100	112049430	18780	18780	18780	18780	0
118	20241023	192000	112049430	18780	18780	18780	18780	0
119	20241023	191900	112049430	18780	18780	18780	18780	0
120	20241023	191800	112049430	18780	18780	18780	18780	0
121	20241023	191700	112049430	18780	18780	18780	18780	0
122	20241023	191600	112049430	18780	18780	18780	18780	377
123	20241023	191500	112049430	18780	18780	18780	18780	0
124	20241023	191400	112049430	18780	18780	18780	18780	0
125	20241023	191300	112049430	18780	18780	18780	18780	0
126	20241023	191200	112049430	18780	18780	18780	18780	0
127	20241023	191100	112049430	18780	18780	18780	18780	0
128	20241023	191000	112049430	18780	18780	18780	18780	0
129	20241023	190900	112049430	18780	18780	18780	18780	0
130	20241023	190800	112049430	18780	18780	18780	18780	0
131	20241023	190700	112049430	18780	18780	18780	18780	0
132	20241023	190600	112049430	18780	18780	18780	18780	0
133	20241023	190500	112049430	18780	18780	18780	18780	0
134	20241023	190400	112049430	18780	18780	18780	18780	0
135	20241023	190300	112049430	18780	18780	18780	18780	0
136	20241023	190200	112049430	18780	18780	18780	18780	0
137	20241023	190100	112049430	18780	18780	18780	18780	0
138	20241023	190000	112049430	18780	18780	18780	18780	0
139	20241023	185900	112049430	18780	18780	18780	18780	0
140	20241023	185800	112049430	18780	18780	18780	18780	0
141	20241023	185700	112049430	18780	18780	18780	18780	0
142	20241023	185600	112049430	18780	18780	18780	18780	0
143	20241023	185500	112049430	18780	18780	18780	18780	0
144	20241023	185400	112049430	18780	18780	18780	18780	0
145	20241023	185300	112049430	18780	18780	18780	18780	0
146	20241023	185200	112049430	18780	18780	18780	18780	0
147	20241023	185100	112049430	18780	18780	18780	18780	0
148	20241023	185000	112049430	18780	18780	18780	18780	0
149	20241023	184900	112049430	18780	18780	18780	18780	0
150	20241023	184800	112049430	18780	18780	18780	18780	0
151	20241023	184700	112049430	18780	18780	18780	18780	0
152	20241023	184600	112049430	18780	18780	18780	18780	377
153	20241023	184500	112049430	18780	18780	18780	18780	0
154	20241023	184400	112049430	18780	18780	18780	18780	0
155	20241023	184300	112049430	18780	18780	18780	18780	0
156	20241023	184200	112049430	18780	18780	18780	18780	0
157	20241023	184100	112049430	18780	18780	18780	18780	0
158	20241023	184000	112049430	18780	18780	18780	18780	0
159	20241023	183900	112049430	18780	18780	18780	18780	0
160	20241023	183800	112049430	18780	18780	18780	18780	0
161	20241023	183700	112049430	18780	18780	18780	18780	0
162	20241023	183600	112049430	18780	18780	18780	18780	0
163	20241023	183500	112049430	18780	18780	18780	18780	0
164	20241023	183400	112049430	18780	18780	18780	18780	0
165	20241023	183300	112049430	18780	18780	18780	18780	0
166	20241023	183200	112049430	18780	18780	18780	18780	0
167	20241023	183100	112049430	18780	18780	18780	18780	0
168	20241023	183000	112049430	18780	18780	18780	18780	0
169	20241023	182900	112049430	18780	18780	18780	18780	0
170	20241023	182800	112049430	18780	18780	18780	18780	0
171	20241023	182700	112049430	18780	18780	18780	18780	0
172	20241023	182600	112049430	18780	18780	18780	18780	0
173	20241023	182500	112049430	18780	18780	18780	18780	0
174	20241023	182400	112049430	18780	18780	18780	18780	0
175	20241023	182300	112049430	18780	18780	18780	18780	0
176	20241023	182200	112049430	18780	18780	18780	18780	0
177	20241023	182100	112049430	18780	18780	18780	18780	0
178	20241023	182000	112049430	18780	18780	18780	18780	0
179	20241023	181900	112049430	18780	18780	18780	18780	0
180	20241023	181800	112049430	18780	18780	18780	18780	0
181	20241023	181700	112049430	18780	18780	18780	18780	0
182	20241023	181600	112049430	18780	18780	18780	18780	377
183	20241023	181500	112049430	18780	18780	18780	18780	0
184	20241023	181400	112049430	18780	18780	18780	18780	0
185	20241023	181300	112049430	18780	18780	18780	18780	0
186	20241023	181200	112049430	18780	18780	18780	18780	0
187	20241023	181100	112049430	18780	18780	18780	18780	0
188	20241023	181000	112049430	18780	18780	18780	18780	0
189	20241023	180900	112049430	18780	18780	18780	18780	0
190	20241023	180800	112049430	18780	18780	18780	18780	0
191	20241023	180700	112049430	18780	18780	18780	18780	0
192	20241023	180600	112049430	18780	18780	18780	18780	0
193	20241023	180500	112049430	18780	18780	18780	18780	0
194	20241023	180400	112049430	18780	18780	18780	18780	0
195	20241023	180300	112049430	18780	18780	18780	18780	0
196	20241023	180200	112049430	18780	18780	18780	18780	0
197	20241023	180100	112049430	18780	18780	18780	18780	0
198	20241023	180000	112049430	18780	18780	18780	18780	0
199	20241023	175900	112049430	18780	18780	18780	18780	0
200	20241023	175800	112049430	18780	18780	18780	18780	0
201	20241023	175700	112049430	18780	18780	18780	18780	0
202	20241023	175600	112049430	18780	18780	18780	18780	0
203	20241023	175500	112049430	18780	18780	18780	18780	0
204	20241023	175400	112049430	18780	18780	18780	18780	0
205	20241023	175300	112049430	18780	18780	18780	18780	0
206	20241023	175200	112049430	18780	18780	18780	18780	0
207	20241023	175100	112049430	18780	18780	18780	18780	0
208	20241023	175000	112049430	18780	18780	18780	18780	0
209	20241023	174900	112049430	18780	18780	18780	18780	0
210	20241023	174800	112049430	18780	18780	18780	18780	0
211	20241023	174700	112049430	18780	18780	18780	18780	0
212	20241023	174600	112049430	18780	18780	18780	18780	377
213	20241023	174500	112049430	18780	18780	18780	18780	0
214	20241023	174400	112049430	18780	18780	18780	18780	0
215	20241023	174300	112049430	18780	18780	18780	18780	0
216	20241023	174200	112049430	18780	18780	18780	18780	0
217	20241023	174100	112049430	18780	18780	18780	18780	0
218	20241023	174000	112049430	18780	18780	18780	18780	0
219	20241023	173900	112049430	18780	18780	18780	18780	0
220	20241023	173800	112049430	18780	18780	18780	18780	0
221	20241023	173700	112049430	18780	18780	18780	18780	0
222	20241023	173600	112049430	18780	18780	18780	18780	0
223	20241023	173500	112049430	18780	18780	18780	18780	0
224	20241023	173400	112049430	18780	18780	18780	18780	0
225	20241023	173300	112049430	18780	18780	18780	18780	0
226	20241023	173200	112049430	18780	18780	18780	18780	0
227	20241023	173100	112049430	18780	18780	18780	18780	0
228	20241023	173000	112049430	18780	18780	18780	18780	0
229	20241023	172900	112049430	18780	18780	18780	18780	0
230	20241023	172800	112049430	18780	18780	18780	18780	0
231	20241023	172700	112049430	18780	18780	18780	18780	0
232	20241023	172600	112049430	18780	18780	18780	18780	0
233	20241023	172500	112049430	18780	18780	18780	18780	0
234	20241023	172400	112049430	18780	18780	18780	18780	0
235	20241023	172300	112049430	18780	18780	18780	18780	0
236	20241023	172200	112049430	18780	18780	18780	18780	0
237	20241023	172100	112049430	18780	18780	18780	18780	0
238	20241023	172000	112049430	18780	18780	18780	18780	0
239	20241023	171900	112049430	18780	18780	18780	18780	0
240	20241023	171800	112049430	18780	18780	18780	18780	0
241	20241023	171700	112049430	18780	18780	18780	18780	0
242	20241023	171600	112049430	18780	18780	18780	18780	377
243	20241023	171500	112049430	18780	18780	18780	18780	0
244	20241023	171400	112049430	18780	18780	18780	18780	0
245	20241023	171300	112049430	18780	18780	18780	18780	0
246	20241023	171200	112049430	18780	18780	18780	18780	0
247	20241023	171100	112049430	18780	18780	18780	18780	0
248	20241023	171000	112049430	18780	18780	18780	18780	0
249	20241023	170900	112049430	18780	18780	18780	18780	0
250	20241023	170800	112049430	18780	18780	18780	18780	0
251	20241023	170700	112049430	18780	18780	18780	18780	0
252	20241023	170600	112049430	18780	18780	18780	18780	0
253	20241023	170500	112049430	18780	18780	18780	18780	0
254	20241023	170400	112049430	18780	18780	18780	18780	0
255	20241023	170300	112049430	18780	18780	18780	18780	0
256	20241023	170200	112049430	18780	18780	18780	18780	0
257	20241023	170100	112049430	18780	18780	18780	18780	0
258	20241023	170000	112049430	18780	18780	18780	18780	0
259	20241023	165900	112049430	18780	18780	18780	18780	0
260	20241023	165800	112049430	18780	18780	18780	18780	0
261	20241023	165700	112049430	18780	18780	18780	18780	0
262	20241023	165600	112049430	18780	18780	18780	18780	0
263	20241023	165500	112049430	18780	18780	18780	18780	0
264	20241023	165400	112049430	18780	18780	18780	18780	0
265	20241023	165300	112049430	18780	18780	18780	18780	0
266	20241023	165200	112049430	18780	18780	18780	18780	0
267	20241023	165100	112049430	18780	18780	18780	18780	0
268	20241023	165000	112049430	18780	18780	18780	18780	0
269	20241023	164900	112049430	18780	18780	18780	18780	0
270	20241023	164800	112049430	18780	18780	18780	18780	0
271	20241023	164700	112049430	18780	18780	18780	18780	0
272	20241023	164600	112049430	18780	18780	18780	18780	377
273	20241023	164500	112049430	18780	18780	18780	18780	0
274	20241023	164400	112049430	18780	18780	18780	18780	0
275	20241023	164300	112049430	18780	18780	18780	18780	0
276	20241023	164200	112049430	18780	18780	18780	18780	0
277	20241023	164100	112049430	18780	18780	18780	18780	0
278	20241023	164000	112049430	18780	18780	18780	18780	0
279	20241023	163900	112049430	18780	18780	18780	18780	0
280	20241023	163800	112049430	18780	18780	18780	18780	0
281	20241023	163700	112049430	18780	18780	18780	18780	0
282	20241023	163600	112049430	18780	18780	18780	18780	0
283	20241023	163500	112049430	18780	18780	18780	18780	0
284	20241023	163400	112049430	18780	18780	18780	18780	0
285	20241023	163300	112049430	18780	18780	18780	18780	0
286	20241023	163200	112049430	18780	18780	18780	18780	0
287	20241023	163100	112049430	18780	18780	18780	18780	0
288	20241023	163000	112049430	18780	18780	18780	18780	0
289	20241023	162900	112049430	18780	18780	18780	18780	0
290	20241023	162800	112049430	18780	18780	18780	18780	0
291	20241023	162700	112049430	18780	18780	18780	18780	0
292	20241023	162600	112049430	18780	18780	18780	18780	0
293	20241023	162500	112049430	18780	18780	18780	18780	0
294	20241023	162400	112049430	18780	18780	18780	18780	0
295	20241023	162300	112049430	18780	18780	18780	18780	0
296	20241023	162200	112049430	18780	18780	18780	18780	0
297	20241023	162100	112049430	18780	18780	18780	18780	0
298	20241023	162000	112049430	18780	18780	18780	18780	0
299	20241023	161900	112049430	18780	18780	18780	18780	0
300	20241023	161800	112049430	18780	18780	18780	18780	0
301	20241023	161700	112049430	18780	18780	18780	18780	0
302	20241023	161600	112049430	18780	18780	18780	18780	377
303	20241023	161500	112049430	18780	18780	18780	18780	0
304	20241023	161400	112049430	18780	18780	18780	18780	0
305	20241023	161300	112049430	18780	18780	18780	18780	0
306	20241023	161200	112049430	18780	18780	18780	18780	0
307	20241023	161100	112049430	18780	18780	18780	18780	0
308	20241023	161000	112049430	18780	18780	18780	18780	0
309	20241023	160900	112049430	18780	18780	18780	18780	0
310	20241023	160800	112049430	18780	18780	18780	18780	0
311	20241023	160700	112049430	18780	18780	18780	18780	0
312	20241023	160600	112049430	18780	18780	18780	18780	0
313	20241023	160500	112049430	18780	18780	18780	18780	0
314	20241023	160400	112049430	18780	18780	18780	18780	0
315	20241023	160300	112049430	18780	18780	18780	18780	0
316	20241023	160200	112049430	18780	18780	18780	18780	0
317	20241023	160100	112049430	18780	18780	18780	18780	0
318	20241023	160000	112049430	18780	18780	18780	18780	0
319	20241023	155900	112049430	18780	18780	18780	18780	0
320	20241023	155800	112049430	18780	18780	18780	18780	0
321	20241023	155700	112049430	18780	18780	18780	18780	0
322	20241023	155600	112049430	18780	18780	18780	18780	0
323	20241023	155500	112049430	18780	18780	18780	18780	0
324	20241023	155400	112049430	18780	18780	18780	18780	0
325	20241023	155300	112049430	18780	18780	18780	18780	0
326	20241023	155200	112049430	18780	18780	18780	18780	0
327	20241023	155100	112049430	18780	18780	18780	18780	0
328	20241023	155000	112049430	18780	18780	18780	18780	0
329	20241023	154900	112049430	18780	18780	18780	18780	0
330	20241023	154800	112049430	18780	18780	18780	18780	0
331	20241023	154700	112049430	18780	18780	18780	18780	0
332	20241023	154600	112049430	18780	18780	18780	18780	377
333	20241023	154500	112049430	18780	18780	18780	18780	0
334	20241023	154400	112049430	18780	18780	18780	18780	0
335	20241023	154300	112049430	18780	18780	18780	18780	0
336	20241023	154200	112049430	18780	18780	18780	18780	0
337	20241023	154100	112049430	18780	18780	18780	18780	0
338	20241023	154000	112049430	18780	18780	18780	18780	0
339	20241023	153900	112049430	18780	18780	18780	18780	0
340	20241023	153800	112049430	18780	18780	18780	18780	0
341	20241023	153700	112049430	18780	18780	18780	18780	0
342	20241023	153600	112049430	18780	18780	18780	18780	0
343	20241023	153500	112049430	18780	18780	18780	18780	0
344	20241023	153400	112049430	18780	18780	18780	18780	0
345	20241023	153300	112049430	18780	18780	18780	18780	0
346	20241023	153200	112049430	18780	18780	18780	18780	0
347	20241023	153100	112049430	18780	18780	18780	18780	0
348	20241023	153000	112049430	18780	18780	18780	18780	377
349	20241023	152900	104969370	18720	18720	18720	18720	0
350	20241023	152800	104969370	18720	18720	18720	18720	0
351	20241023	152700	104969370	18720	18720	18720	18720	0
352	20241023	152600	104969370	18720	18720	18720	18720	0
353	20241023	152500	104969370	18720	18720	18720	18720	0
354	20241023	152400	104969370	18720	18720	18720	18720	0
355	20241023	152300	104969370	18720	18720	18720	18720	0
356	20241023	152200	104969370	18720	18720	18720	18720	0
357	20241023	152100	104969370	18720	18720	18720	18720	0
358	20241023	152000	104969370	18720	18720	18720	18720	0
359	20241023	151900	104969370	18720	18720	18720	18720	0
360	20241023	151800	104969370	18720	18720	18720	18720	0
361	20241023	151700	104969370	18720	18720	18720	18710	161
362	20241023	151600	101956060	18710	18710	18710	18710	7
363	20241023	151500	101825090	18680	18680	18680	18680	0
364	20241023	151400	101825090	18680	18680	18680	18680	0
365	20241023	151300	101825090	18680	18680	18680	18680	3
366	20241023	151200	101769050	18680	18680	18680	18680	0
367	20241023	151100	101769050	18680	18680	18680	18680	97
368	20241023	151000	99957090	18680	18680	18680	18680	0
369	20241023	150900	99957090	18680	18680	18680	18680	0
370	20241023	150800	99957090	18680	18680	18680	18680	0
371	20241023	150700	99957090	18680	18680	18680	18680	0
372	20241023	150600	99957090	18680	18680	18680	18680	0
373	20241023	150500	99957090	18680	18680	18680	18680	0
374	20241023	150400	99957090	18680	18680	18680	18680	0
375	20241023	150300	99957090	18680	18680	18680	18680	0
376	20241023	150200	99957090	18680	18680	18680	18680	0
377	20241023	150100	99957090	18680	18680	18680	18680	0
378	20241023	150000	99957090	18680	18680	18680	18680	0
379	20241023	145900	99957090	18680	18680	18680	18680	0
380	20241023	145800	99957090	18680	18680	18680	18680	0
381	20241023	145700	99957090	18680	18680	18680	18680	0
382	20241023	145600	99957090	18680	18680	18680	18680	0
383	20241023	145500	99957090	18680	18680	18680	18680	0
384	20241023	145400	99957090	18680	18750	18750	18680	318
385	20241023	145300	94009230	18750	18750	18750	18750	1
386	20241023	145200	93990480	18700	18700	18700	18700	0
387	20241023	145100	93990480	18700	18700	18700	18700	0
388	20241023	145000	93990480	18700	18740	18740	18700	100
389	20241023	144900	92120280	18750	18750	18750	18750	1
390	20241023	144800	92101530	18680	18680	18680	18680	0
391	20241023	144700	92101530	18680	18680	18680	18680	0
392	20241023	144600	92101530	18680	18680	18680	18680	0
393	20241023	144500	92101530	18680	18680	18680	18680	0
394	20241023	144400	92101530	18680	18680	18680	18680	50
395	20241023	144300	91167530	18760	18760	18760	18760	0
396	20241023	144200	91167530	18760	18760	18760	18760	0
397	20241023	144100	91167530	18760	18760	18760	18760	0
398	20241023	144000	91167530	18760	18760	18760	18760	49
399	20241023	143900	90248290	18760	18760	18760	18760	0
400	20241023	143800	90248290	18760	18760	18760	18760	9
401	20241023	143700	90079450	18760	18760	18760	18760	91
402	20241023	143600	88372290	18710	18710	18710	18710	0
403	20241023	143500	88372290	18710	18710	18710	18710	0
404	20241023	143400	88372290	18710	18710	18710	18710	0
405	20241023	143300	88372290	18710	18710	18710	18710	2
406	20241023	143200	88334870	18680	18680	18680	18680	0
407	20241023	143100	88334870	18680	18680	18680	18680	0
408	20241023	143000	88334870	18680	18680	18680	18680	0
409	20241023	142900	88334870	18680	18680	18680	18680	0
410	20241023	142800	88334870	18680	18680	18680	18680	0
411	20241023	142700	88334870	18680	18680	18680	18680	0
412	20241023	142600	88334870	18680	18680	18680	18680	0
413	20241023	142500	88334870	18680	18680	18680	18680	61
414	20241023	142400	87195390	18760	18760	18760	18760	0
415	20241023	142300	87195390	18760	18760	18760	18760	0
416	20241023	142200	87195390	18760	18760	18760	18760	0
417	20241023	142100	87195390	18760	18760	18760	18760	0
418	20241023	142000	87195390	18760	18760	18760	18760	0
419	20241023	141900	87195390	18760	18760	18760	18760	0
420	20241023	141800	87195390	18760	18760	18760	18760	0
421	20241023	141700	87195390	18760	18760	18760	18760	0
422	20241023	141600	87195390	18760	18760	18760	18760	0
423	20241023	141500	87195390	18760	18760	18760	18760	0
424	20241023	141400	87195390	18760	18760	18760	18760	0
425	20241023	141300	87195390	18760	18760	18760	18760	0
426	20241023	141200	87195390	18760	18760	18760	18760	8
427	20241023	141100	87045310	18760	18750	18760	18750	8
428	20241023	141000	86895300	18750	18750	18750	18750	0
429	20241023	140900	86895300	18750	18750	18750	18750	0
430	20241023	140800	86895300	18750	18750	18750	18750	0
431	20241023	140700	86895300	18750	18750	18750	18750	0
432	20241023	140600	86895300	18750	18750	18750	18750	0
433	20241023	140500	86895300	18750	18750	18750	18750	0
434	20241023	140400	86895300	18750	18750	18750	18750	0
435	20241023	140300	86895300	18750	18750	18750	18750	0
436	20241023	140200	86895300	18750	18750	18750	18750	0
437	20241023	140100	86895300	18750	18750	18750	18750	0
438	20241023	140000	86895300	18750	18750	18750	18750	0
439	20241023	135900	86895300	18750	18750	18750	18750	0
440	20241023	135800	86895300	18750	18750	18750	18750	0
441	20241023	135700	86895300	18750	18750	18750	18750	0
442	20241023	135600	86895300	18750	18750	18750	18750	0
443	20241023	135500	86895300	18750	18750	18750	18750	0
444	20241023	135400	86895300	18750	18750	18750	18750	0
445	20241023	135300	86895300	18750	18750	18750	18750	0
446	20241023	135200	86895300	18750	18750	18750	18750	0
447	20241023	135100	86895300	18750	18750	18750	18750	0
448	20241023	135000	86895300	18750	18750	18750	18750	0
449	20241023	134900	86895300	18750	18750	18750	18750	0
450	20241023	134800	86895300	18750	18750	18750	18750	0
451	20241023	134700	86895300	18750	18750	18750	18750	2
452	20241023	134600	86857800	18750	18750	18750	18750	0
453	20241023	134500	86857800	18750	18750	18750	18750	0
454	20241023	134400	86857800	18750	18750	18750	18750	0
455	20241023	134300	86857800	18750	18750	18750	18750	0
456	20241023	134200	86857800	18750	18750	18750	18750	0
457	20241023	134100	86857800	18750	18750	18750	18750	0
458	20241023	134000	86857800	18750	18750	18750	18750	0
459	20241023	133900	86857800	18750	18750	18750	18750	0
460	20241023	133800	86857800	18750	18750	18750	18750	0
461	20241023	133700	86857800	18750	18750	18750	18750	0
462	20241023	133600	86857800	18750	18750	18750	18750	0
463	20241023	133500	86857800	18750	18650	18750	18610	1099
464	20241023	133400	66329010	18610	18610	18610	18610	0
465	20241023	133300	66329010	18610	18610	18610	18610	0
466	20241023	133200	66329010	18610	18610	18610	18610	5
467	20241023	133100	66235960	18650	18650	18650	18650	0
468	20241023	133000	66235960	18650	18650	18650	18650	0
469	20241023	132900	66235960	18650	18650	18650	18650	0
470	20241023	132800	66235960	18650	18650	18650	18650	0
471	20241023	132700	66235960	18650	18650	18650	18650	0
472	20241023	132600	66235960	18650	18650	18650	18650	0
473	20241023	132500	66235960	18650	18650	18650	18650	0
474	20241023	132400	66235960	18650	18650	18650	18650	0
475	20241023	132300	66235960	18650	18650	18650	18650	0
476	20241023	132200	66235960	18650	18650	18650	18650	0
477	20241023	132100	66235960	18650	18650	18650	18650	0
478	20241023	132000	66235960	18650	18650	18650	18650	0
479	20241023	131900	66235960	18650	18650	18650	18650	500
480	20241023	131800	56910960	18660	18660	18660	18660	0
481	20241023	131700	56910960	18660	18660	18660	18660	0
482	20241023	131600	56910960	18660	18660	18660	18660	0
483	20241023	131500	56910960	18660	18660	18660	18660	0
484	20241023	131400	56910960	18660	18660	18660	18660	0
485	20241023	131300	56910960	18660	18660	18660	18660	0
486	20241023	131200	56910960	18660	18660	18660	18660	0
487	20241023	131100	56910960	18660	18660	18660	18660	0
488	20241023	131000	56910960	18660	18660	18660	18660	0
489	20241023	130900	56910960	18660	18660	18660	18660	0
490	20241023	130800	56910960	18660	18660	18660	18660	0
491	20241023	130700	56910960	18660	18660	18660	18660	0
492	20241023	130600	56910960	18660	18660	18660	18660	0
493	20241023	130500	56910960	18660	18660	18660	18660	4
494	20241023	130400	56836320	18690	18690	18690	18690	0
495	20241023	130300	56836320	18690	18690	18690	18690	0
496	20241023	130200	56836320	18690	18690	18690	18690	0
497	20241023	130100	56836320	18690	18690	18690	18690	0
498	20241023	130000	56836320	18690	18690	18690	18690	0
499	20241023	125900	56836320	18690	18690	18690	18690	0
500	20241023	125800	56836320	18690	18690	18690	18690	0
501	20241023	125700	56836320	18690	18690	18690	18690	0
502	20241023	125600	56836320	18690	18690	18690	18690	0
503	20241023	125500	56836320	18690	18690	18690	18690	0
504	20241023	125400	56836320	18690	18690	18690	18690	0
505	20241023	125300	56836320	18690	18690	18690	18690	0
506	20241023	125200	56836320	18690	18690	18690	18690	0
507	20241023	125100	56836320	18690	18690	18690	18690	0
508	20241023	125000	56836320	18690	18690	18690	18690	0
509	20241023	124900	56836320	18690	18690	18690	18690	0
510	20241023	124800	56836320	18690	18690	18690	18690	0
511	20241023	124700	56836320	18690	18690	18690	18690	0
512	20241023	124600	56836320	18690	18690	18690	18690	0
513	20241023	124500	56836320	18690	18690	18690	18690	0
514	20241023	124400	56836320	18690	18690	18690	18690	0
515	20241023	124300	56836320	18690	18690	18690	18690	0
516	20241023	124200	56836320	18690	18690	18690	18690	0
517	20241023	124100	56836320	18690	18690	18690	18690	0
518	20241023	124000	56836320	18690	18690	18690	18690	0
519	20241023	123900	56836320	18690	18690	18690	18690	0
520	20241023	123800	56836320	18690	18690	18690	18690	0
521	20241023	123700	56836320	18690	18690	18690	18690	0
522	20241023	123600	56836320	18690	18690	18690	18690	0
523	20241023	123500	56836320	18690	18690	18690	18690	0
524	20241023	123400	56836320	18690	18690	18690	18690	0
525	20241023	123300	56836320	18690	18690	18690	18690	0
526	20241023	123200	56836320	18690	18690	18690	18690	0
527	20241023	123100	56836320	18690	18690	18690	18690	0
528	20241023	123000	56836320	18690	18690	18690	18690	0
529	20241023	122900	56836320	18690	18690	18690	18690	42
530	20241023	122800	56051340	18690	18640	18690	18640	100
531	20241023	122700	54184070	18600	18600	18600	18600	0
532	20241023	122600	54184070	18600	18600	18600	18600	0
533	20241023	122500	54184070	18600	18600	18600	18600	0
534	20241023	122400	54184070	18600	18600	18600	18600	30
535	20241023	122300	53626070	18600	18600	18600	18600	0
536	20241023	122200	53626070	18600	18600	18600	18600	0
537	20241023	122100	53626070	18600	18600	18600	18600	0
538	20241023	122000	53626070	18600	18600	18600	18600	0
539	20241023	121900	53626070	18600	18600	18600	18600	0
540	20241023	121800	53626070	18600	18600	18600	18600	0
541	20241023	121700	53626070	18600	18600	18600	18600	0
542	20241023	121600	53626070	18600	18600	18600	18600	0
543	20241023	121500	53626070	18600	18600	18600	18600	0
544	20241023	121400	53626070	18600	18600	18600	18600	0
545	20241023	121300	53626070	18600	18600	18600	18600	0
546	20241023	121200	53626070	18600	18600	18600	18600	0
547	20241023	121100	53626070	18600	18600	18600	18600	0
548	20241023	121000	53626070	18600	18600	18600	18600	2
549	20241023	120900	53588870	18600	18600	18600	18600	0
550	20241023	120800	53588870	18600	18600	18600	18600	0
551	20241023	120700	53588870	18600	18600	18600	18600	0
552	20241023	120600	53588870	18600	18600	18600	18600	0
553	20241023	120500	53588870	18600	18600	18600	18600	0
554	20241023	120400	53588870	18600	18600	18600	18600	0
555	20241023	120300	53588870	18600	18600	18600	18600	0
556	20241023	120200	53588870	18600	18600	18600	18600	0
557	20241023	120100	53588870	18600	18600	18600	18600	0
558	20241023	120000	53588870	18600	18600	18600	18600	0
559	20241023	115900	53588870	18600	18600	18600	18600	0
560	20241023	115800	53588870	18600	18600	18600	18600	7
561	20241023	115700	53458670	18600	18610	18610	18600	210
562	20241023	115600	49552170	18600	18600	18600	18600	0
563	20241023	115500	49552170	18600	18600	18600	18600	0
564	20241023	115400	49552170	18600	18600	18600	18600	0
565	20241023	115300	49552170	18600	18600	18600	18600	0
566	20241023	115200	49552170	18600	18600	18600	18600	0
567	20241023	115100	49552170	18600	18600	18600	18600	0
568	20241023	115000	49552170	18600	18600	18600	18600	0
569	20241023	114900	49552170	18600	18600	18600	18600	0
570	20241023	114800	49552170	18600	18600	18600	18600	0
571	20241023	114700	49552170	18600	18600	18600	18600	0
572	20241023	114600	49552170	18600	18600	18600	18600	0
573	20241023	114500	49552170	18600	18600	18600	18600	0
574	20241023	114400	49552170	18600	18600	18600	18600	0
575	20241023	114300	49552170	18600	18600	18600	18600	0
576	20241023	114200	49552170	18600	18600	18600	18600	0
577	20241023	114100	49552170	18600	18600	18600	18600	0
578	20241023	114000	49552170	18600	18600	18600	18600	0
579	20241023	113900	49552170	18600	18600	18600	18600	0
580	20241023	113800	49552170	18600	18600	18600	18600	0
581	20241023	113700	49552170	18600	18600	18600	18600	0
582	20241023	113600	49552170	18600	18600	18600	18600	0
583	20241023	113500	49552170	18600	18640	18640	18600	273
584	20241023	113400	44469910	18690	18690	18690	18690	0
585	20241023	113300	44469910	18690	18690	18690	18690	0
586	20241023	113200	44469910	18690	18690	18690	18690	0
587	20241023	113100	44469910	18690	18690	18690	18690	0
588	20241023	113000	44469910	18690	18690	18690	18690	0
589	20241023	112900	44469910	18690	18690	18690	18690	0
590	20241023	112800	44469910	18690	18690	18690	18690	100
591	20241023	112700	42600910	18640	18640	18640	18640	2
592	20241023	112600	42563630	18600	18600	18600	18600	0
593	20241023	112500	42563630	18600	18600	18600	18600	0
594	20241023	112400	42563630	18600	18600	18600	18600	0
595	20241023	112300	42563630	18600	18600	18600	18600	0
596	20241023	112200	42563630	18600	18600	18600	18600	0
597	20241023	112100	42563630	18600	18600	18600	18600	0
598	20241023	112000	42563630	18600	18600	18600	18600	0
599	20241023	111900	42563630	18600	18600	18600	18600	0
600	20241023	111800	42563630	18600	18600	18600	18600	0
601	20241023	111700	42563630	18600	18600	18600	18600	0
602	20241023	111600	42563630	18600	18600	18600	18600	1
603	20241023	111500	42545030	18600	18600	18600	18600	0
604	20241023	111400	42545030	18600	18600	18600	18600	1
605	20241023	111300	42526430	18600	18600	18600	18600	0
606	20241023	111200	42526430	18600	18600	18600	18600	0
607	20241023	111100	42526430	18600	18600	18600	18600	0
608	20241023	111000	42526430	18600	18600	18600	18600	0
609	20241023	110900	42526430	18600	18600	18600	18600	0
610	20241023	110800	42526430	18600	18600	18600	18600	0
611	20241023	110700	42526430	18600	18600	18600	18600	0
612	20241023	110600	42526430	18600	18600	18600	18600	0
613	20241023	110500	42526430	18600	18600	18600	18600	0
614	20241023	110400	42526430	18600	18610	18610	18600	380
615	20241023	110300	35454780	18610	18620	18620	18610	486
616	20241023	110200	26409380	18620	18620	18620	18620	0
617	20241023	110100	26409380	18620	18620	18620	18620	0
618	20241023	110000	26409380	18620	18620	18620	18620	0
619	20241023	105900	26409380	18620	18620	18620	18620	0
620	20241023	105800	26409380	18620	18620	18620	18620	1
621	20241023	105700	26390760	18650	18650	18650	18650	0
622	20241023	105600	26390760	18650	18650	18650	18650	0
623	20241023	105500	26390760	18650	18650	18650	18650	0
624	20241023	105400	26390760	18650	18650	18650	18650	0
625	20241023	105300	26390760	18650	18650	18650	18650	0
626	20241023	105200	26390760	18650	18650	18650	18650	0
627	20241023	105100	26390760	18650	18650	18650	18650	0
628	20241023	105000	26390760	18650	18650	18650	18650	19
629	20241023	104900	26036410	18610	18610	18610	18610	0
630	20241023	104800	26036410	18610	18610	18610	18610	0
631	20241023	104700	26036410	18610	18610	18610	18610	0
632	20241023	104600	26036410	18610	18610	18610	18610	0
633	20241023	104500	26036410	18610	18610	18610	18610	0
634	20241023	104400	26036410	18610	18640	18640	18610	95
635	20241023	104300	24268400	18650	18650	18650	18650	2
636	20241023	104200	24231100	18650	18650	18650	18650	0
637	20241023	104100	24231100	18650	18650	18650	18650	0
638	20241023	104000	24231100	18650	18650	18650	18650	0
639	20241023	103900	24231100	18650	18650	18650	18650	0
640	20241023	103800	24231100	18650	18650	18650	18650	0
641	20241023	103700	24231100	18650	18650	18650	18650	0
642	20241023	103600	24231100	18650	18650	18650	18650	220
643	20241023	103500	20128100	18650	18650	18650	18650	0
644	20241023	103400	20128100	18650	18650	18650	18650	0
645	20241023	103300	20128100	18650	18650	18650	18650	0
646	20241023	103200	20128100	18650	18700	18700	18650	11
647	20241023	103100	19922450	18650	18650	18650	18650	0
648	20241023	103000	19922450	18650	18650	18650	18650	0
649	20241023	102900	19922450	18650	18650	18650	18650	0
650	20241023	102800	19922450	18650	18650	18650	18650	0
651	20241023	102700	19922450	18650	18650	18650	18650	0
652	20241023	102600	19922450	18650	18650	18650	18650	0
653	20241023	102500	19922450	18650	18650	18650	18650	0
654	20241023	102400	19922450	18650	18650	18650	18650	0
655	20241023	102300	19922450	18650	18650	18650	18650	0
656	20241023	102200	19922450	18650	18650	18650	18650	0
657	20241023	102100	19922450	18650	18650	18650	18650	0
658	20241023	102000	19922450	18650	18650	18650	18650	10
659	20241023	101900	19735950	18650	18650	18650	18650	0
660	20241023	101800	19735950	18650	18650	18650	18650	0
661	20241023	101700	19735950	18650	18650	18650	18650	0
662	20241023	101600	19735950	18650	18650	18650	18650	0
663	20241023	101500	19735950	18650	18650	18650	18650	0
664	20241023	101400	19735950	18650	18650	18650	18650	0
665	20241023	101300	19735950	18650	18650	18650	18650	1
666	20241023	101200	19717300	18650	18650	18650	18650	0
667	20241023	101100	19717300	18650	18650	18650	18650	0
668	20241023	101000	19717300	18650	18650	18650	18650	0
669	20241023	100900	19717300	18650	18650	18650	18650	0
670	20241023	100800	19717300	18650	18650	18650	18650	0
671	20241023	100700	19717300	18650	18650	18650	18650	0
672	20241023	100600	19717300	18650	18650	18650	18650	0
673	20241023	100500	19717300	18650	18650	18650	18650	0
674	20241023	100400	19717300	18650	18650	18650	18650	0
675	20241023	100300	19717300	18650	18650	18650	18650	0
676	20241023	100200	19717300	18650	18650	18650	18650	0
677	20241023	100100	19717300	18650	18650	18650	18650	0
678	20241023	100000	19717300	18650	18650	18650	18650	0
679	20241023	095900	19717300	18650	18650	18650	18650	0
680	20241023	095800	19717300	18650	18650	18650	18650	0
681	20241023	095700	19717300	18650	18650	18650	18650	17
682	20241023	095600	19400250	18650	18650	18650	18650	0
683	20241023	095500	19400250	18650	18650	18650	18650	0
684	20241023	095400	19400250	18650	18650	18650	18650	100
685	20241023	095300	17535250	18700	18700	18700	18700	0
686	20241023	095200	17535250	18700	18700	18700	18700	0
687	20241023	095100	17535250	18700	18700	18700	18700	0
688	20241023	095000	17535250	18700	18700	18700	18700	60
689	20241023	094900	16413250	18750	18750	18750	18750	0
690	20241023	094800	16413250	18750	18750	18750	18750	0
691	20241023	094700	16413250	18750	18750	18750	18750	0
692	20241023	094600	16413250	18750	18750	18750	18750	0
693	20241023	094500	16413250	18750	18620	18750	18620	77
694	20241023	094400	14978990	18530	18530	18530	18530	0
695	20241023	094300	14978990	18530	18530	18530	18530	0
696	20241023	094200	14978990	18530	18530	18530	18530	0
697	20241023	094100	14978990	18530	18530	18530	18530	0
698	20241023	094000	14978990	18530	18530	18530	18530	0
699	20241023	093900	14978990	18530	18530	18530	18530	0
700	20241023	093800	14978990	18530	18530	18530	18530	0
701	20241023	093700	14978990	18530	18530	18530	18530	0
702	20241023	093600	14978990	18530	18530	18530	18530	0
703	20241023	093500	14978990	18530	18530	18530	18530	0
704	20241023	093400	14978990	18530	18530	18530	18530	0
705	20241023	093300	14978990	18530	18530	18530	18530	0
706	20241023	093200	14978990	18530	18530	18530	18530	0
707	20241023	093100	14978990	18530	18530	18530	18530	0
708	20241023	093000	14978990	18530	18620	18620	18530	12
709	20241023	092900	14756450	18520	18520	18520	18520	0
710	20241023	092800	14756450	18520	18520	18520	18520	0
711	20241023	092700	14756450	18520	18520	18520	18520	0
712	20241023	092600	14756450	18520	18520	18520	18520	0
713	20241023	092500	14756450	18520	18520	18520	18520	0
714	20241023	092400	14756450	18520	18520	18520	18520	0
715	20241023	092300	14756450	18520	18520	18520	18520	0
716	20241023	092200	14756450	18520	18520	18520	18520	0
717	20241023	092100	14756450	18520	18600	18600	18520	45
718	20241023	092000	13922970	18600	18600	18600	18600	0
719	20241023	091900	13922970	18600	18600	18600	18600	10
720	20241023	091800	13736970	18610	18610	18610	18610	45
721	20241023	091700	12899520	18620	18620	18620	18620	1
722	20241023	091600	12880900	18610	18630	18630	18610	122
723	20241023	091500	10609900	18630	18630	18630	18630	0
724	20241023	091400	10609900	18630	18630	18630	18630	0
725	20241023	091300	10609900	18630	18640	18640	18630	70
726	20241023	091200	9305600	18800	18800	18800	18800	0
727	20241023	091100	9305600	18800	18800	18800	18800	0
728	20241023	091000	9305600	18800	18800	18800	18800	0
729	20241023	090900	9305600	18800	18800	18800	18800	0
730	20241023	090800	9305600	18800	18800	18800	18800	455
731	20241023	090700	751600	18780	18780	18780	18780	20
732	20241023	090600	376000	18800	18800	18800	18800	0
733	20241023	090500	376000	18800	18800	18800	18800	0
734	20241023	090400	376000	18800	18800	18800	18800	20
735	20241023	090300	0	18680	18680	18680	18680	0
736	20241023	090200	0	18680	18680	18680	18680	0
737	20241023	090100	0	18680	18680	18680	18680	0
738	20241023	090000	0	18680	18680	18680	18680	0