KissMeData/051500/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	193300	56051750	18830	18830	18830	18830	164
3	20241016	193200	56051750	18830	18830	18830	18830	0
4	20241016	193100	56051750	18830	18830	18830	18830	0
5	20241016	193000	56051750	18830	18830	18830	18830	0
6	20241016	192900	56051750	18830	18830	18830	18830	0
7	20241016	192800	56051750	18830	18830	18830	18830	0
8	20241016	192700	56051750	18830	18830	18830	18830	0
9	20241016	192600	56051750	18830	18830	18830	18830	0
10	20241016	192500	56051750	18830	18830	18830	18830	0
11	20241016	192400	56051750	18830	18830	18830	18830	0
12	20241016	192300	56051750	18830	18830	18830	18830	0
13	20241016	192200	56051750	18830	18830	18830	18830	0
14	20241016	192100	56051750	18830	18830	18830	18830	0
15	20241016	192000	56051750	18830	18830	18830	18830	0
16	20241016	191900	56051750	18830	18830	18830	18830	0
17	20241016	191800	56051750	18830	18830	18830	18830	0
18	20241016	191700	56051750	18830	18830	18830	18830	0
19	20241016	191600	56051750	18830	18830	18830	18830	0
20	20241016	191500	56051750	18830	18830	18830	18830	0
21	20241016	191400	56051750	18830	18830	18830	18830	0
22	20241016	191300	56051750	18830	18830	18830	18830	0
23	20241016	191200	56051750	18830	18830	18830	18830	0
24	20241016	191100	56051750	18830	18830	18830	18830	0
25	20241016	191000	56051750	18830	18830	18830	18830	0
26	20241016	190900	56051750	18830	18830	18830	18830	0
27	20241016	190800	56051750	18830	18830	18830	18830	0
28	20241016	190700	56051750	18830	18830	18830	18830	0
29	20241016	190600	56051750	18830	18830	18830	18830	0
30	20241016	190500	56051750	18830	18830	18830	18830	0
31	20241016	190400	56051750	18830	18830	18830	18830	0
32	20241016	190300	56051750	18830	18830	18830	18830	164
33	20241016	190200	56051750	18830	18830	18830	18830	0
34	20241016	190100	56051750	18830	18830	18830	18830	0
35	20241016	190000	56051750	18830	18830	18830	18830	0
36	20241016	185900	56051750	18830	18830	18830	18830	0
37	20241016	185800	56051750	18830	18830	18830	18830	0
38	20241016	185700	56051750	18830	18830	18830	18830	0
39	20241016	185600	56051750	18830	18830	18830	18830	0
40	20241016	185500	56051750	18830	18830	18830	18830	0
41	20241016	185400	56051750	18830	18830	18830	18830	0
42	20241016	185300	56051750	18830	18830	18830	18830	0
43	20241016	185200	56051750	18830	18830	18830	18830	0
44	20241016	185100	56051750	18830	18830	18830	18830	0
45	20241016	185000	56051750	18830	18830	18830	18830	0
46	20241016	184900	56051750	18830	18830	18830	18830	0
47	20241016	184800	56051750	18830	18830	18830	18830	0
48	20241016	184700	56051750	18830	18830	18830	18830	0
49	20241016	184600	56051750	18830	18830	18830	18830	0
50	20241016	184500	56051750	18830	18830	18830	18830	0
51	20241016	184400	56051750	18830	18830	18830	18830	0
52	20241016	184300	56051750	18830	18830	18830	18830	0
53	20241016	184200	56051750	18830	18830	18830	18830	0
54	20241016	184100	56051750	18830	18830	18830	18830	0
55	20241016	184000	56051750	18830	18830	18830	18830	0
56	20241016	183900	56051750	18830	18830	18830	18830	0
57	20241016	183800	56051750	18830	18830	18830	18830	0
58	20241016	183700	56051750	18830	18830	18830	18830	0
59	20241016	183600	56051750	18830	18830	18830	18830	0
60	20241016	183500	56051750	18830	18830	18830	18830	0
61	20241016	183400	56051750	18830	18830	18830	18830	0
62	20241016	183300	56051750	18830	18830	18830	18830	164
63	20241016	183200	56051750	18830	18830	18830	18830	0
64	20241016	183100	56051750	18830	18830	18830	18830	0
65	20241016	183000	56051750	18830	18830	18830	18830	0
66	20241016	182900	56051750	18830	18830	18830	18830	0
67	20241016	182800	56051750	18830	18830	18830	18830	0
68	20241016	182700	56051750	18830	18830	18830	18830	0
69	20241016	182600	56051750	18830	18830	18830	18830	0
70	20241016	182500	56051750	18830	18830	18830	18830	0
71	20241016	182400	56051750	18830	18830	18830	18830	0
72	20241016	182300	56051750	18830	18830	18830	18830	0
73	20241016	182200	56051750	18830	18830	18830	18830	0
74	20241016	182100	56051750	18830	18830	18830	18830	0
75	20241016	182000	56051750	18830	18830	18830	18830	0
76	20241016	181900	56051750	18830	18830	18830	18830	0
77	20241016	181800	56051750	18830	18830	18830	18830	0
78	20241016	181700	56051750	18830	18830	18830	18830	0
79	20241016	181600	56051750	18830	18830	18830	18830	0
80	20241016	181500	56051750	18830	18830	18830	18830	0
81	20241016	181400	56051750	18830	18830	18830	18830	0
82	20241016	181300	56051750	18830	18830	18830	18830	0
83	20241016	181200	56051750	18830	18830	18830	18830	0
84	20241016	181100	56051750	18830	18830	18830	18830	0
85	20241016	181000	56051750	18830	18830	18830	18830	0
86	20241016	180900	56051750	18830	18830	18830	18830	0
87	20241016	180800	56051750	18830	18830	18830	18830	0
88	20241016	180700	56051750	18830	18830	18830	18830	0
89	20241016	180600	56051750	18830	18830	18830	18830	0
90	20241016	180500	56051750	18830	18830	18830	18830	0
91	20241016	180400	56051750	18830	18830	18830	18830	0
92	20241016	180300	56051750	18830	18830	18830	18830	164
93	20241016	180200	56051750	18830	18830	18830	18830	0
94	20241016	180100	56051750	18830	18830	18830	18830	0
95	20241016	180000	56051750	18830	18830	18830	18830	0
96	20241016	175900	56051750	18830	18830	18830	18830	0
97	20241016	175800	56051750	18830	18830	18830	18830	0
98	20241016	175700	56051750	18830	18830	18830	18830	0
99	20241016	175600	56051750	18830	18830	18830	18830	0
100	20241016	175500	56051750	18830	18830	18830	18830	0
101	20241016	175400	56051750	18830	18830	18830	18830	0
102	20241016	175300	56051750	18830	18830	18830	18830	0
103	20241016	175200	56051750	18830	18830	18830	18830	0
104	20241016	175100	56051750	18830	18830	18830	18830	0
105	20241016	175000	56051750	18830	18830	18830	18830	0
106	20241016	174900	56051750	18830	18830	18830	18830	0
107	20241016	174800	56051750	18830	18830	18830	18830	0
108	20241016	174700	56051750	18830	18830	18830	18830	0
109	20241016	174600	56051750	18830	18830	18830	18830	0
110	20241016	174500	56051750	18830	18830	18830	18830	0
111	20241016	174400	56051750	18830	18830	18830	18830	0
112	20241016	174300	56051750	18830	18830	18830	18830	0
113	20241016	174200	56051750	18830	18830	18830	18830	0
114	20241016	174100	56051750	18830	18830	18830	18830	0
115	20241016	174000	56051750	18830	18830	18830	18830	0
116	20241016	173900	56051750	18830	18830	18830	18830	0
117	20241016	173800	56051750	18830	18830	18830	18830	0
118	20241016	173700	56051750	18830	18830	18830	18830	0
119	20241016	173600	56051750	18830	18830	18830	18830	0
120	20241016	173500	56051750	18830	18830	18830	18830	0
121	20241016	173400	56051750	18830	18830	18830	18830	0
122	20241016	173300	56051750	18830	18830	18830	18830	164
123	20241016	173200	56051750	18830	18830	18830	18830	0
124	20241016	173100	56051750	18830	18830	18830	18830	0
125	20241016	173000	56051750	18830	18830	18830	18830	0
126	20241016	172900	56051750	18830	18830	18830	18830	0
127	20241016	172800	56051750	18830	18830	18830	18830	0
128	20241016	172700	56051750	18830	18830	18830	18830	0
129	20241016	172600	56051750	18830	18830	18830	18830	0
130	20241016	172500	56051750	18830	18830	18830	18830	0
131	20241016	172400	56051750	18830	18830	18830	18830	0
132	20241016	172300	56051750	18830	18830	18830	18830	0
133	20241016	172200	56051750	18830	18830	18830	18830	0
134	20241016	172100	56051750	18830	18830	18830	18830	0
135	20241016	172000	56051750	18830	18830	18830	18830	0
136	20241016	171900	56051750	18830	18830	18830	18830	0
137	20241016	171800	56051750	18830	18830	18830	18830	0
138	20241016	171700	56051750	18830	18830	18830	18830	0
139	20241016	171600	56051750	18830	18830	18830	18830	0
140	20241016	171500	56051750	18830	18830	18830	18830	0
141	20241016	171400	56051750	18830	18830	18830	18830	0
142	20241016	171300	56051750	18830	18830	18830	18830	0
143	20241016	171200	56051750	18830	18830	18830	18830	0
144	20241016	171100	56051750	18830	18830	18830	18830	0
145	20241016	171000	56051750	18830	18830	18830	18830	0
146	20241016	170900	56051750	18830	18830	18830	18830	0
147	20241016	170800	56051750	18830	18830	18830	18830	0
148	20241016	170700	56051750	18830	18830	18830	18830	0
149	20241016	170600	56051750	18830	18830	18830	18830	0
150	20241016	170500	56051750	18830	18830	18830	18830	0
151	20241016	170400	56051750	18830	18830	18830	18830	0
152	20241016	170300	56051750	18830	18830	18830	18830	164
153	20241016	170200	56051750	18830	18830	18830	18830	0
154	20241016	170100	56051750	18830	18830	18830	18830	0
155	20241016	170000	56051750	18830	18830	18830	18830	0
156	20241016	165900	56051750	18830	18830	18830	18830	0
157	20241016	165800	56051750	18830	18830	18830	18830	0
158	20241016	165700	56051750	18830	18830	18830	18830	0
159	20241016	165600	56051750	18830	18830	18830	18830	0
160	20241016	165500	56051750	18830	18830	18830	18830	0
161	20241016	165400	56051750	18830	18830	18830	18830	0
162	20241016	165300	56051750	18830	18830	18830	18830	0
163	20241016	165200	56051750	18830	18830	18830	18830	0
164	20241016	165100	56051750	18830	18830	18830	18830	0
165	20241016	165000	56051750	18830	18830	18830	18830	0
166	20241016	164900	56051750	18830	18830	18830	18830	0
167	20241016	164800	56051750	18830	18830	18830	18830	0
168	20241016	164700	56051750	18830	18830	18830	18830	0
169	20241016	164600	56051750	18830	18830	18830	18830	0
170	20241016	164500	56051750	18830	18830	18830	18830	0
171	20241016	164400	56051750	18830	18830	18830	18830	0
172	20241016	164300	56051750	18830	18830	18830	18830	0
173	20241016	164200	56051750	18830	18830	18830	18830	0
174	20241016	164100	56051750	18830	18830	18830	18830	0
175	20241016	164000	56051750	18830	18830	18830	18830	0
176	20241016	163900	56051750	18830	18830	18830	18830	0
177	20241016	163800	56051750	18830	18830	18830	18830	0
178	20241016	163700	56051750	18830	18830	18830	18830	0
179	20241016	163600	56051750	18830	18830	18830	18830	0
180	20241016	163500	56051750	18830	18830	18830	18830	0
181	20241016	163400	56051750	18830	18830	18830	18830	0
182	20241016	163300	56051750	18830	18830	18830	18830	164
183	20241016	163200	56051750	18830	18830	18830	18830	0
184	20241016	163100	56051750	18830	18830	18830	18830	0
185	20241016	163000	56051750	18830	18830	18830	18830	0
186	20241016	162900	56051750	18830	18830	18830	18830	0
187	20241016	162800	56051750	18830	18830	18830	18830	0
188	20241016	162700	56051750	18830	18830	18830	18830	0
189	20241016	162600	56051750	18830	18830	18830	18830	0
190	20241016	162500	56051750	18830	18830	18830	18830	0
191	20241016	162400	56051750	18830	18830	18830	18830	0
192	20241016	162300	56051750	18830	18830	18830	18830	0
193	20241016	162200	56051750	18830	18830	18830	18830	0
194	20241016	162100	56051750	18830	18830	18830	18830	0
195	20241016	162000	56051750	18830	18830	18830	18830	0
196	20241016	161900	56051750	18830	18830	18830	18830	0
197	20241016	161800	56051750	18830	18830	18830	18830	0
198	20241016	161700	56051750	18830	18830	18830	18830	0
199	20241016	161600	56051750	18830	18830	18830	18830	0
200	20241016	161500	56051750	18830	18830	18830	18830	0
201	20241016	161400	56051750	18830	18830	18830	18830	0
202	20241016	161300	56051750	18830	18830	18830	18830	0
203	20241016	161200	56051750	18830	18830	18830	18830	0
204	20241016	161100	56051750	18830	18830	18830	18830	0
205	20241016	161000	56051750	18830	18830	18830	18830	0
206	20241016	160900	56051750	18830	18830	18830	18830	0
207	20241016	160800	56051750	18830	18830	18830	18830	0
208	20241016	160700	56051750	18830	18830	18830	18830	0
209	20241016	160600	56051750	18830	18830	18830	18830	0
210	20241016	160500	56051750	18830	18830	18830	18830	0
211	20241016	160400	56051750	18830	18830	18830	18830	0
212	20241016	160300	56051750	18830	18830	18830	18830	164
213	20241016	160200	56051750	18830	18830	18830	18830	0
214	20241016	160100	56051750	18830	18830	18830	18830	0
215	20241016	160000	56051750	18830	18830	18830	18830	0
216	20241016	155900	56051750	18830	18830	18830	18830	0
217	20241016	155800	56051750	18830	18830	18830	18830	0
218	20241016	155700	56051750	18830	18830	18830	18830	0
219	20241016	155600	56051750	18830	18830	18830	18830	0
220	20241016	155500	56051750	18830	18830	18830	18830	0
221	20241016	155400	56051750	18830	18830	18830	18830	0
222	20241016	155300	56051750	18830	18830	18830	18830	0
223	20241016	155200	56051750	18830	18830	18830	18830	0
224	20241016	155100	56051750	18830	18830	18830	18830	0
225	20241016	155000	56051750	18830	18830	18830	18830	0
226	20241016	154900	56051750	18830	18830	18830	18830	0
227	20241016	154800	56051750	18830	18830	18830	18830	0
228	20241016	154700	56051750	18830	18830	18830	18830	0
229	20241016	154600	56051750	18830	18830	18830	18830	0
230	20241016	154500	56051750	18830	18830	18830	18830	0
231	20241016	154400	56051750	18830	18830	18830	18830	0
232	20241016	154300	56051750	18830	18830	18830	18830	0
233	20241016	154200	56051750	18830	18830	18830	18830	0
234	20241016	154100	56051750	18830	18830	18830	18830	0
235	20241016	154000	56051750	18830	18830	18830	18830	0
236	20241016	153900	56051750	18830	18830	18830	18830	0
237	20241016	153800	56051750	18830	18830	18830	18830	0
238	20241016	153700	56051750	18830	18830	18830	18830	0
239	20241016	153600	56051750	18830	18830	18830	18830	0
240	20241016	153500	56051750	18830	18830	18830	18830	0
241	20241016	153400	56051750	18830	18830	18830	18830	0
242	20241016	153300	56051750	18830	18830	18830	18830	164
243	20241016	153200	56051750	18830	18830	18830	18830	0
244	20241016	153100	56051750	18830	18830	18830	18830	0
245	20241016	153000	56051750	18830	18830	18830	18830	164
246	20241016	152900	52963630	18750	18750	18750	18750	0
247	20241016	152800	52963630	18750	18750	18750	18750	0
248	20241016	152700	52963630	18750	18750	18750	18750	0
249	20241016	152600	52963630	18750	18750	18750	18750	0
250	20241016	152500	52963630	18750	18750	18750	18750	0
251	20241016	152400	52963630	18750	18750	18750	18750	0
252	20241016	152300	52963630	18750	18750	18750	18750	0
253	20241016	152200	52963630	18750	18750	18750	18750	0
254	20241016	152100	52963630	18750	18750	18750	18750	0
255	20241016	152000	52963630	18750	18750	18750	18750	0
256	20241016	151900	52963630	18750	18750	18750	18750	14
257	20241016	151800	52701130	18750	18750	18750	18750	0
258	20241016	151700	52701130	18750	18750	18750	18750	0
259	20241016	151600	52701130	18750	18750	18750	18750	0
260	20241016	151500	52701130	18750	18750	18750	18750	0
261	20241016	151400	52701130	18750	18750	18750	18750	5
262	20241016	151300	52607380	18750	18750	18750	18750	0
263	20241016	151200	52607380	18750	18750	18750	18750	0
264	20241016	151100	52607380	18750	18750	18750	18750	0
265	20241016	151000	52607380	18750	18750	18750	18750	0
266	20241016	150900	52607380	18750	18750	18750	18750	0
267	20241016	150800	52607380	18750	18750	18750	18750	0
268	20241016	150700	52607380	18750	18750	18750	18750	0
269	20241016	150600	52607380	18750	18750	18750	18750	0
270	20241016	150500	52607380	18750	18750	18750	18750	15
271	20241016	150400	52326130	18780	18780	18780	18780	0
272	20241016	150300	52326130	18780	18780	18780	18780	0
273	20241016	150200	52326130	18780	18780	18780	18780	0
274	20241016	150100	52326130	18780	18780	18780	18780	6
275	20241016	150000	52213450	18750	18750	18750	18750	0
276	20241016	145900	52213450	18750	18770	18770	18750	200
277	20241016	145800	48463310	18780	18780	18780	18780	0
278	20241016	145700	48463310	18780	18780	18780	18780	0
279	20241016	145600	48463310	18780	18780	18780	18780	0
280	20241016	145500	48463310	18780	18780	18780	18780	4
281	20241016	145400	48388190	18780	18780	18780	18780	0
282	20241016	145300	48388190	18780	18780	18780	18780	0
283	20241016	145200	48388190	18780	18780	18780	18780	0
284	20241016	145100	48388190	18780	18780	18780	18780	0
285	20241016	145000	48388190	18780	18780	18780	18780	0
286	20241016	144900	48388190	18780	18780	18780	18780	0
287	20241016	144800	48388190	18780	18780	18780	18780	0
288	20241016	144700	48388190	18780	18780	18780	18780	0
289	20241016	144600	48388190	18780	18780	18780	18780	0
290	20241016	144500	48388190	18780	18780	18780	18780	0
291	20241016	144400	48388190	18780	18780	18780	18780	0
292	20241016	144300	48388190	18780	18780	18780	18780	0
293	20241016	144200	48388190	18780	18780	18780	18780	0
294	20241016	144100	48388190	18780	18780	18780	18780	0
295	20241016	144000	48388190	18780	18780	18780	18780	0
296	20241016	143900	48388190	18780	18780	18780	18780	0
297	20241016	143800	48388190	18780	18780	18780	18780	0
298	20241016	143700	48388190	18780	18780	18780	18780	0
299	20241016	143600	48388190	18780	18780	18780	18780	0
300	20241016	143500	48388190	18780	18780	18780	18780	0
301	20241016	143400	48388190	18780	18780	18780	18780	0
302	20241016	143300	48388190	18780	18780	18780	18780	414
303	20241016	143200	40613270	18780	18780	18780	18780	37
304	20241016	143100	39918410	18780	18780	18780	18780	0
305	20241016	143000	39918410	18780	18780	18780	18780	0
306	20241016	142900	39918410	18780	18780	18780	18780	0
307	20241016	142800	39918410	18780	18780	18780	18780	0
308	20241016	142700	39918410	18780	18780	18780	18780	0
309	20241016	142600	39918410	18780	18780	18780	18780	0
310	20241016	142500	39918410	18780	18780	18780	18780	0
311	20241016	142400	39918410	18780	18780	18780	18780	0
312	20241016	142300	39918410	18780	18780	18780	18780	0
313	20241016	142200	39918410	18780	18780	18780	18780	0
314	20241016	142100	39918410	18780	18780	18780	18780	0
315	20241016	142000	39918410	18780	18780	18780	18780	0
316	20241016	141900	39918410	18780	18780	18780	18780	2
317	20241016	141800	39880850	18800	18800	18800	18800	0
318	20241016	141700	39880850	18800	18800	18800	18800	0
319	20241016	141600	39880850	18800	18800	18800	18800	0
320	20241016	141500	39880850	18800	18800	18800	18800	0
321	20241016	141400	39880850	18800	18800	18800	18800	0
322	20241016	141300	39880850	18800	18800	18800	18800	0
323	20241016	141200	39880850	18800	18780	18800	18780	5
324	20241016	141100	39786870	18790	18790	18790	18790	0
325	20241016	141000	39786870	18790	18790	18790	18790	0
326	20241016	140900	39786870	18790	18790	18790	18790	0
327	20241016	140800	39786870	18790	18790	18790	18790	0
328	20241016	140700	39786870	18790	18790	18790	18790	80
329	20241016	140600	38283670	18780	18780	18780	18780	12
330	20241016	140500	38058310	18780	18780	18780	18780	0
331	20241016	140400	38058310	18780	18780	18780	18780	0
332	20241016	140300	38058310	18780	18780	18780	18780	4
333	20241016	140200	37983190	18760	18760	18760	18760	0
334	20241016	140100	37983190	18760	18760	18760	18760	0
335	20241016	140000	37983190	18760	18760	18760	18760	0
336	20241016	135900	37983190	18760	18760	18760	18760	55
337	20241016	135800	36951390	18760	18760	18760	18760	0
338	20241016	135700	36951390	18760	18760	18760	18760	0
339	20241016	135600	36951390	18760	18760	18760	18760	0
340	20241016	135500	36951390	18760	18760	18760	18760	0
341	20241016	135400	36951390	18760	18760	18760	18760	0
342	20241016	135300	36951390	18760	18760	18760	18760	0
343	20241016	135200	36951390	18760	18760	18760	18760	0
344	20241016	135100	36951390	18760	18760	18760	18760	0
345	20241016	135000	36951390	18760	18760	18760	18760	0
346	20241016	134900	36951390	18760	18760	18760	18760	0
347	20241016	134800	36951390	18760	18760	18760	18760	0
348	20241016	134700	36951390	18760	18760	18760	18760	1
349	20241016	134600	36932630	18760	18760	18760	18760	2
350	20241016	134500	36895110	18750	18750	18750	18750	0
351	20241016	134400	36895110	18750	18750	18750	18750	0
352	20241016	134300	36895110	18750	18750	18750	18750	0
353	20241016	134200	36895110	18750	18750	18750	18750	0
354	20241016	134100	36895110	18750	18750	18750	18750	50
355	20241016	134000	35957610	18730	18730	18730	18730	0
356	20241016	133900	35957610	18730	18730	18730	18730	0
357	20241016	133800	35957610	18730	18730	18730	18730	0
358	20241016	133700	35957610	18730	18730	18730	18730	0
359	20241016	133600	35957610	18730	18730	18730	18730	0
360	20241016	133500	35957610	18730	18730	18730	18730	0
361	20241016	133400	35957610	18730	18730	18730	18730	0
362	20241016	133300	35957610	18730	18730	18730	18730	0
363	20241016	133200	35957610	18730	18730	18730	18730	0
364	20241016	133100	35957610	18730	18730	18730	18730	0
365	20241016	133000	35957610	18730	18730	18730	18730	0
366	20241016	132900	35957610	18730	18730	18730	18730	0
367	20241016	132800	35957610	18730	18730	18730	18730	0
368	20241016	132700	35957610	18730	18730	18730	18730	0
369	20241016	132600	35957610	18730	18730	18730	18730	0
370	20241016	132500	35957610	18730	18730	18730	18730	0
371	20241016	132400	35957610	18730	18730	18730	18730	1
372	20241016	132300	35938880	18730	18730	18730	18730	2
373	20241016	132200	35901420	18730	18730	18730	18730	0
374	20241016	132100	35901420	18730	18730	18730	18730	55
375	20241016	132000	34871270	18740	18740	18740	18740	0
376	20241016	131900	34871270	18740	18740	18740	18740	20
377	20241016	131800	34496470	18750	18750	18750	18750	0
378	20241016	131700	34496470	18750	18750	18750	18750	0
379	20241016	131600	34496470	18750	18750	18750	18750	0
380	20241016	131500	34496470	18750	18750	18750	18750	0
381	20241016	131400	34496470	18750	18750	18750	18750	1
382	20241016	131300	34477720	18750	18750	18750	18750	0
383	20241016	131200	34477720	18750	18750	18750	18750	0
384	20241016	131100	34477720	18750	18750	18750	18750	0
385	20241016	131000	34477720	18750	18750	18750	18750	0
386	20241016	130900	34477720	18750	18750	18750	18750	0
387	20241016	130800	34477720	18750	18750	18750	18750	2
388	20241016	130700	34440220	18750	18750	18750	18750	0
389	20241016	130600	34440220	18750	18750	18750	18750	0
390	20241016	130500	34440220	18750	18750	18750	18750	0
391	20241016	130400	34440220	18750	18750	18750	18750	0
392	20241016	130300	34440220	18750	18750	18750	18750	1
393	20241016	130200	34421470	18750	18750	18750	18750	0
394	20241016	130100	34421470	18750	18750	18750	18750	0
395	20241016	130000	34421470	18750	18750	18750	18750	0
396	20241016	125900	34421470	18750	18750	18750	18750	0
397	20241016	125800	34421470	18750	18750	18750	18750	0
398	20241016	125700	34421470	18750	18750	18750	18750	0
399	20241016	125600	34421470	18750	18750	18750	18750	0
400	20241016	125500	34421470	18750	18750	18750	18750	0
401	20241016	125400	34421470	18750	18750	18750	18750	0
402	20241016	125300	34421470	18750	18750	18750	18750	0
403	20241016	125200	34421470	18750	18740	18750	18740	20
404	20241016	125100	34046480	18720	18720	18720	18720	0
405	20241016	125000	34046480	18720	18720	18720	18720	0
406	20241016	124900	34046480	18720	18720	18720	18720	0
407	20241016	124800	34046480	18720	18720	18720	18720	0
408	20241016	124700	34046480	18720	18720	18720	18720	0
409	20241016	124600	34046480	18720	18720	18720	18720	0
410	20241016	124500	34046480	18720	18720	18720	18720	0
411	20241016	124400	34046480	18720	18720	18720	18720	0
412	20241016	124300	34046480	18720	18720	18720	18720	0
413	20241016	124200	34046480	18720	18720	18720	18720	0
414	20241016	124100	34046480	18720	18720	18720	18720	0
415	20241016	124000	34046480	18720	18720	18720	18720	0
416	20241016	123900	34046480	18720	18730	18730	18720	156
417	20241016	123800	31124720	18760	18760	18760	18760	0
418	20241016	123700	31124720	18760	18760	18760	18760	0
419	20241016	123600	31124720	18760	18760	18760	18760	0
420	20241016	123500	31124720	18760	18760	18760	18760	0
421	20241016	123400	31124720	18760	18760	18760	18760	0
422	20241016	123300	31124720	18760	18760	18760	18760	0
423	20241016	123200	31124720	18760	18760	18760	18760	0
424	20241016	123100	31124720	18760	18760	18760	18760	0
425	20241016	123000	31124720	18760	18760	18760	18760	0
426	20241016	122900	31124720	18760	18760	18760	18760	0
427	20241016	122800	31124720	18760	18760	18760	18760	0
428	20241016	122700	31124720	18760	18760	18760	18760	15
429	20241016	122600	30843320	18760	18760	18760	18760	0
430	20241016	122500	30843320	18760	18760	18760	18760	0
431	20241016	122400	30843320	18760	18760	18760	18760	1
432	20241016	122300	30824560	18760	18760	18760	18760	0
433	20241016	122200	30824560	18760	18760	18760	18760	0
434	20241016	122100	30824560	18760	18760	18760	18760	0
435	20241016	122000	30824560	18760	18760	18760	18760	0
436	20241016	121900	30824560	18760	18760	18760	18760	0
437	20241016	121800	30824560	18760	18760	18760	18760	0
438	20241016	121700	30824560	18760	18760	18760	18760	1
439	20241016	121600	30805800	18760	18760	18760	18760	0
440	20241016	121500	30805800	18760	18760	18760	18760	10
441	20241016	121400	30618200	18730	18730	18730	18730	100
442	20241016	121300	28745200	18760	18760	18760	18760	0
443	20241016	121200	28745200	18760	18760	18760	18760	0
444	20241016	121100	28745200	18760	18760	18760	18760	0
445	20241016	121000	28745200	18760	18760	18760	18760	0
446	20241016	120900	28745200	18760	18760	18760	18760	0
447	20241016	120800	28745200	18760	18760	18760	18760	0
448	20241016	120700	28745200	18760	18760	18760	18760	0
449	20241016	120600	28745200	18760	18760	18760	18760	0
450	20241016	120500	28745200	18760	18760	18760	18760	0
451	20241016	120400	28745200	18760	18760	18760	18760	0
452	20241016	120300	28745200	18760	18760	18760	18760	209
453	20241016	120200	24824360	18730	18730	18730	18730	0
454	20241016	120100	24824360	18730	18730	18730	18730	0
455	20241016	120000	24824360	18730	18730	18730	18730	0
456	20241016	115900	24824360	18730	18730	18730	18730	0
457	20241016	115800	24824360	18730	18730	18730	18730	0
458	20241016	115700	24824360	18730	18730	18730	18730	0
459	20241016	115600	24824360	18730	18730	18730	18730	0
460	20241016	115500	24824360	18730	18730	18730	18730	1
461	20241016	115400	24805630	18730	18730	18730	18730	0
462	20241016	115300	24805630	18730	18730	18730	18730	0
463	20241016	115200	24805630	18730	18730	18730	18730	0
464	20241016	115100	24805630	18730	18730	18730	18730	0
465	20241016	115000	24805630	18730	18730	18730	18730	0
466	20241016	114900	24805630	18730	18730	18730	18730	0
467	20241016	114800	24805630	18730	18730	18730	18730	0
468	20241016	114700	24805630	18730	18730	18730	18730	0
469	20241016	114600	24805630	18730	18730	18730	18730	0
470	20241016	114500	24805630	18730	18730	18730	18730	1
471	20241016	114400	24786900	18730	18730	18730	18730	0
472	20241016	114300	24786900	18730	18730	18730	18730	0
473	20241016	114200	24786900	18730	18730	18730	18730	0
474	20241016	114100	24786900	18730	18730	18730	18730	0
475	20241016	114000	24786900	18730	18730	18730	18730	0
476	20241016	113900	24786900	18730	18730	18730	18730	0
477	20241016	113800	24786900	18730	18730	18730	18730	0
478	20241016	113700	24786900	18730	18730	18730	18730	0
479	20241016	113600	24786900	18730	18730	18730	18730	0
480	20241016	113500	24786900	18730	18730	18730	18730	0
481	20241016	113400	24786900	18730	18730	18730	18730	0
482	20241016	113300	24786900	18730	18730	18730	18730	0
483	20241016	113200	24786900	18730	18730	18730	18730	0
484	20241016	113100	24786900	18730	18730	18730	18730	0
485	20241016	113000	24786900	18730	18730	18730	18730	0
486	20241016	112900	24786900	18730	18730	18730	18730	14
487	20241016	112800	24524680	18730	18730	18730	18730	0
488	20241016	112700	24524680	18730	18730	18730	18730	0
489	20241016	112600	24524680	18730	18730	18730	18730	0
490	20241016	112500	24524680	18730	18730	18730	18730	0
491	20241016	112400	24524680	18730	18730	18730	18730	0
492	20241016	112300	24524680	18730	18730	18730	18730	0
493	20241016	112200	24524680	18730	18730	18730	18730	0
494	20241016	112100	24524680	18730	18740	18740	18730	40
495	20241016	112000	23775460	18770	18770	18770	18770	0
496	20241016	111900	23775460	18770	18770	18770	18770	0
497	20241016	111800	23775460	18770	18770	18770	18770	0
498	20241016	111700	23775460	18770	18770	18770	18770	0
499	20241016	111600	23775460	18770	18770	18770	18770	1
500	20241016	111500	23756690	18720	18720	18720	18720	0
501	20241016	111400	23756690	18720	18720	18720	18720	0
502	20241016	111300	23756690	18720	18720	18720	18720	22
503	20241016	111200	23344850	18720	18740	18740	18720	147
504	20241016	111100	20591720	18740	18740	18740	18740	0
505	20241016	111000	20591720	18740	18740	18740	18740	0
506	20241016	110900	20591720	18740	18740	18740	18740	0
507	20241016	110800	20591720	18740	18760	18760	18740	157
508	20241016	110700	17646720	18780	18780	18780	18780	0
509	20241016	110600	17646720	18780	18780	18780	18780	0
510	20241016	110500	17646720	18780	18780	18780	18780	0
511	20241016	110400	17646720	18780	18780	18780	18780	0
512	20241016	110300	17646720	18780	18780	18780	18780	0
513	20241016	110200	17646720	18780	18780	18780	18780	0
514	20241016	110100	17646720	18780	18780	18780	18780	2
515	20241016	110000	17609160	18760	18760	18760	18760	0
516	20241016	105900	17609160	18760	18760	18760	18760	0
517	20241016	105800	17609160	18760	18760	18760	18760	7
518	20241016	105700	17477840	18770	18770	18770	18770	16
519	20241016	105600	17177520	18780	18780	18780	18780	0
520	20241016	105500	17177520	18780	18780	18780	18780	0
521	20241016	105400	17177520	18780	18780	18780	18780	0
522	20241016	105300	17177520	18780	18780	18780	18780	0
523	20241016	105200	17177520	18780	18780	18780	18780	0
524	20241016	105100	17177520	18780	18780	18780	18780	0
525	20241016	105000	17177520	18780	18780	18780	18780	0
526	20241016	104900	17177520	18780	18780	18780	18780	0
527	20241016	104800	17177520	18780	18780	18780	18780	0
528	20241016	104700	17177520	18780	18780	18780	18780	0
529	20241016	104600	17177520	18780	18780	18780	18780	0
530	20241016	104500	17177520	18780	18780	18780	18780	0
531	20241016	104400	17177520	18780	18780	18780	18780	0
532	20241016	104300	17177520	18780	18780	18780	18780	6
533	20241016	104200	17064840	18790	18790	18790	18790	0
534	20241016	104100	17064840	18790	18790	18790	18790	0
535	20241016	104000	17064840	18790	18790	18790	18790	5
536	20241016	103900	16970890	18800	18800	18800	18800	0
537	20241016	103800	16970890	18800	18800	18800	18800	0
538	20241016	103700	16970890	18800	18800	18800	18800	5
539	20241016	103600	16876890	18800	18800	18800	18800	0
540	20241016	103500	16876890	18800	18800	18800	18800	0
541	20241016	103400	16876890	18800	18800	18800	18800	0
542	20241016	103300	16876890	18800	18800	18800	18800	0
543	20241016	103200	16876890	18800	18800	18800	18800	0
544	20241016	103100	16876890	18800	18800	18800	18800	0
545	20241016	103000	16876890	18800	18800	18800	18800	13
546	20241016	102900	16632490	18780	18780	18780	18780	0
547	20241016	102800	16632490	18780	18780	18780	18780	0
548	20241016	102700	16632490	18780	18780	18780	18780	0
549	20241016	102600	16632490	18780	18800	18800	18780	251
550	20241016	102500	11916410	18800	18800	18800	18800	0
551	20241016	102400	11916410	18800	18800	18800	18800	0
552	20241016	102300	11916410	18800	18800	18800	18800	0
553	20241016	102200	11916410	18800	18810	19020	18790	128
554	20241016	102100	9504230	18810	18810	18810	18810	0
555	20241016	102000	9504230	18810	18810	18810	18810	0
556	20241016	101900	9504230	18810	18810	18810	18810	0
557	20241016	101800	9504230	18810	18810	18810	18810	0
558	20241016	101700	9504230	18810	18810	18810	18810	0
559	20241016	101600	9504230	18810	18810	18810	18810	0
560	20241016	101500	9504230	18810	18810	18810	18810	0
561	20241016	101400	9504230	18810	18810	18810	18810	0
562	20241016	101300	9504230	18810	18810	18810	18810	0
563	20241016	101200	9504230	18810	18810	18810	18810	0
564	20241016	101100	9504230	18810	18810	18810	18810	0
565	20241016	101000	9504230	18810	18810	18810	18810	0
566	20241016	100900	9504230	18810	18810	18810	18810	0
567	20241016	100800	9504230	18810	18810	18810	18810	0
568	20241016	100700	9504230	18810	18810	18810	18810	0
569	20241016	100600	9504230	18810	18810	18810	18810	0
570	20241016	100500	9504230	18810	18810	18810	18810	0
571	20241016	100400	9504230	18810	18810	18810	18810	1
572	20241016	100300	9485420	18800	18800	18800	18800	0
573	20241016	100200	9485420	18800	18800	18800	18800	0
574	20241016	100100	9485420	18800	18800	18800	18800	0
575	20241016	100000	9485420	18800	18800	18800	18800	0
576	20241016	095900	9485420	18800	18800	18800	18800	0
577	20241016	095800	9485420	18800	18800	18800	18800	0
578	20241016	095700	9485420	18800	18800	18800	18800	1
579	20241016	095600	9466620	18850	18850	18850	18850	0
580	20241016	095500	9466620	18850	18850	18850	18850	0
581	20241016	095400	9466620	18850	18850	18850	18850	0
582	20241016	095300	9466620	18850	18850	18850	18850	0
583	20241016	095200	9466620	18850	18850	18850	18850	0
584	20241016	095100	9466620	18850	18850	18850	18850	0
585	20241016	095000	9466620	18850	18850	18850	18850	0
586	20241016	094900	9466620	18850	18850	18850	18850	0
587	20241016	094800	9466620	18850	18850	18850	18850	0
588	20241016	094700	9466620	18850	18730	18850	18730	113
589	20241016	094600	7339660	18730	18730	18730	18730	7
590	20241016	094500	7208550	18740	18770	18770	18740	31
591	20241016	094400	6627500	18770	18780	18780	18770	2
592	20241016	094300	6589950	18790	18800	18800	18790	4
593	20241016	094200	6514760	18810	18810	18810	18810	16
594	20241016	094100	6213800	18820	18770	18820	18770	11
595	20241016	094000	6007180	18740	18740	18740	18740	0
596	20241016	093900	6007180	18740	18740	18740	18740	0
597	20241016	093800	6007180	18740	18740	18740	18740	0
598	20241016	093700	6007180	18740	18740	18740	18740	0
599	20241016	093600	6007180	18740	18740	18740	18740	15
600	20241016	093500	5726080	18740	18740	18740	18740	25
601	20241016	093400	5257580	18740	18740	18740	18740	0
602	20241016	093300	5257580	18740	18740	18740	18740	0
603	20241016	093200	5257580	18740	18740	18740	18740	0
604	20241016	093100	5257580	18740	18770	18770	18740	22
605	20241016	093000	4844670	18770	18770	18770	18770	20
606	20241016	092900	4469270	18760	18760	18760	18760	0
607	20241016	092800	4469270	18760	18760	18760	18760	1
608	20241016	092700	4450510	18760	18760	18760	18760	1
609	20241016	092600	4431750	18770	18770	18770	18770	0
610	20241016	092500	4431750	18770	18820	18820	18770	4
611	20241016	092400	4356620	18770	18770	18770	18770	0
612	20241016	092300	4356620	18770	18770	18770	18770	0
613	20241016	092200	4356620	18770	18770	18770	18770	0
614	20241016	092100	4356620	18770	18770	18770	18770	0
615	20241016	092000	4356620	18770	18770	18770	18770	10
616	20241016	091900	4168920	18750	18750	18750	18750	0
617	20241016	091800	4168920	18750	18740	18750	18740	101
618	20241016	091700	2276170	18740	18740	18740	18740	0
619	20241016	091600	2276170	18740	18820	18820	18740	73
620	20241016	091500	903350	18840	18840	18840	18840	0
621	20241016	091400	903350	18840	18840	18840	18840	0
622	20241016	091300	903350	18840	18840	18840	18840	0
623	20241016	091200	903350	18840	18840	18840	18840	0
624	20241016	091100	903350	18840	18840	18840	18840	0
625	20241016	091000	903350	18840	18840	18840	18840	0
626	20241016	090900	903350	18840	18840	18840	18840	1
627	20241016	090800	884510	18840	18840	18840	18840	0
628	20241016	090700	884510	18840	18840	18840	18840	0
629	20241016	090600	884510	18840	18700	18840	18700	11
630	20241016	090500	677410	18750	18750	18750	18750	0
631	20241016	090400	677410	18750	18750	18750	18750	8
632	20241016	090300	527410	18800	18800	18800	18800	1
633	20241016	090200	508610	18800	18800	18800	18800	5
634	20241016	090100	414610	18850	18810	18850	18810	13
635	20241016	090000	169640	18840	18850	18850	18840	9