KissMeData/096240/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200800	761045610	15980	15980	15980	15980	440
3	20241018	200700	761045610	15980	15980	15980	15980	0
4	20241018	200600	761045610	15980	15980	15980	15980	0
5	20241018	200500	761045610	15980	15980	15980	15980	0
6	20241018	200400	761045610	15980	15980	15980	15980	0
7	20241018	200300	761045610	15980	15980	15980	15980	0
8	20241018	200200	761045610	15980	15980	15980	15980	0
9	20241018	200100	761045610	15980	15980	15980	15980	0
10	20241018	200000	761045610	15980	15980	15980	15980	0
11	20241018	195900	761045610	15980	15980	15980	15980	0
12	20241018	195800	761045610	15980	15980	15980	15980	0
13	20241018	195700	761045610	15980	15980	15980	15980	0
14	20241018	195600	761045610	15980	15980	15980	15980	0
15	20241018	195500	761045610	15980	15980	15980	15980	0
16	20241018	195400	761045610	15980	15980	15980	15980	0
17	20241018	195300	761045610	15980	15980	15980	15980	0
18	20241018	195200	761045610	15980	15980	15980	15980	0
19	20241018	195100	761045610	15980	15980	15980	15980	0
20	20241018	195000	761045610	15980	15980	15980	15980	0
21	20241018	194900	761045610	15980	15980	15980	15980	0
22	20241018	194800	761045610	15980	15980	15980	15980	0
23	20241018	194700	761045610	15980	15980	15980	15980	0
24	20241018	194600	761045610	15980	15980	15980	15980	0
25	20241018	194500	761045610	15980	15980	15980	15980	0
26	20241018	194400	761045610	15980	15980	15980	15980	0
27	20241018	194300	761045610	15980	15980	15980	15980	0
28	20241018	194200	761045610	15980	15980	15980	15980	0
29	20241018	194100	761045610	15980	15980	15980	15980	0
30	20241018	194000	761045610	15980	15980	15980	15980	0
31	20241018	193900	761045610	15980	15980	15980	15980	0
32	20241018	193800	761045610	15980	15980	15980	15980	440
33	20241018	193700	761045610	15980	15980	15980	15980	0
34	20241018	193600	761045610	15980	15980	15980	15980	0
35	20241018	193500	761045610	15980	15980	15980	15980	0
36	20241018	193400	761045610	15980	15980	15980	15980	0
37	20241018	193300	761045610	15980	15980	15980	15980	0
38	20241018	193200	761045610	15980	15980	15980	15980	0
39	20241018	193100	761045610	15980	15980	15980	15980	0
40	20241018	193000	761045610	15980	15980	15980	15980	0
41	20241018	192900	761045610	15980	15980	15980	15980	0
42	20241018	192800	761045610	15980	15980	15980	15980	0
43	20241018	192700	761045610	15980	15980	15980	15980	0
44	20241018	192600	761045610	15980	15980	15980	15980	0
45	20241018	192500	761045610	15980	15980	15980	15980	0
46	20241018	192400	761045610	15980	15980	15980	15980	0
47	20241018	192300	761045610	15980	15980	15980	15980	0
48	20241018	192200	761045610	15980	15980	15980	15980	0
49	20241018	192100	761045610	15980	15980	15980	15980	0
50	20241018	192000	761045610	15980	15980	15980	15980	0
51	20241018	191900	761045610	15980	15980	15980	15980	0
52	20241018	191800	761045610	15980	15980	15980	15980	0
53	20241018	191700	761045610	15980	15980	15980	15980	0
54	20241018	191600	761045610	15980	15980	15980	15980	0
55	20241018	191500	761045610	15980	15980	15980	15980	0
56	20241018	191400	761045610	15980	15980	15980	15980	0
57	20241018	191300	761045610	15980	15980	15980	15980	0
58	20241018	191200	761045610	15980	15980	15980	15980	0
59	20241018	191100	761045610	15980	15980	15980	15980	0
60	20241018	191000	761045610	15980	15980	15980	15980	0
61	20241018	190900	761045610	15980	15980	15980	15980	0
62	20241018	190800	761045610	15980	15980	15980	15980	440
63	20241018	190700	761045610	15980	15980	15980	15980	0
64	20241018	190600	761045610	15980	15980	15980	15980	0
65	20241018	190500	761045610	15980	15980	15980	15980	0
66	20241018	190400	761045610	15980	15980	15980	15980	0
67	20241018	190300	761045610	15980	15980	15980	15980	0
68	20241018	190200	761045610	15980	15980	15980	15980	0
69	20241018	190100	761045610	15980	15980	15980	15980	0
70	20241018	190000	761045610	15980	15980	15980	15980	0
71	20241018	185900	761045610	15980	15980	15980	15980	0
72	20241018	185800	761045610	15980	15980	15980	15980	0
73	20241018	185700	761045610	15980	15980	15980	15980	0
74	20241018	185600	761045610	15980	15980	15980	15980	0
75	20241018	185500	761045610	15980	15980	15980	15980	0
76	20241018	185400	761045610	15980	15980	15980	15980	0
77	20241018	185300	761045610	15980	15980	15980	15980	0
78	20241018	185200	761045610	15980	15980	15980	15980	0
79	20241018	185100	761045610	15980	15980	15980	15980	0
80	20241018	185000	761045610	15980	15980	15980	15980	0
81	20241018	184900	761045610	15980	15980	15980	15980	0
82	20241018	184800	761045610	15980	15980	15980	15980	0
83	20241018	184700	761045610	15980	15980	15980	15980	0
84	20241018	184600	761045610	15980	15980	15980	15980	0
85	20241018	184500	761045610	15980	15980	15980	15980	0
86	20241018	184400	761045610	15980	15980	15980	15980	0
87	20241018	184300	761045610	15980	15980	15980	15980	0
88	20241018	184200	761045610	15980	15980	15980	15980	0
89	20241018	184100	761045610	15980	15980	15980	15980	0
90	20241018	184000	761045610	15980	15980	15980	15980	0
91	20241018	183900	761045610	15980	15980	15980	15980	0
92	20241018	183800	761045610	15980	15980	15980	15980	440
93	20241018	183700	761045610	15980	15980	15980	15980	0
94	20241018	183600	761045610	15980	15980	15980	15980	0
95	20241018	183500	761045610	15980	15980	15980	15980	0
96	20241018	183400	761045610	15980	15980	15980	15980	0
97	20241018	183300	761045610	15980	15980	15980	15980	0
98	20241018	183200	761045610	15980	15980	15980	15980	0
99	20241018	183100	761045610	15980	15980	15980	15980	0
100	20241018	183000	761045610	15980	15980	15980	15980	0
101	20241018	182900	761045610	15980	15980	15980	15980	0
102	20241018	182800	761045610	15980	15980	15980	15980	0
103	20241018	182700	761045610	15980	15980	15980	15980	0
104	20241018	182600	761045610	15980	15980	15980	15980	0
105	20241018	182500	761045610	15980	15980	15980	15980	0
106	20241018	182400	761045610	15980	15980	15980	15980	0
107	20241018	182300	761045610	15980	15980	15980	15980	0
108	20241018	182200	761045610	15980	15980	15980	15980	0
109	20241018	182100	761045610	15980	15980	15980	15980	0
110	20241018	182000	761045610	15980	15980	15980	15980	0
111	20241018	181900	761045610	15980	15980	15980	15980	0
112	20241018	181800	761045610	15980	15980	15980	15980	0
113	20241018	181700	761045610	15980	15980	15980	15980	0
114	20241018	181600	761045610	15980	15980	15980	15980	0
115	20241018	181500	761045610	15980	15980	15980	15980	0
116	20241018	181400	761045610	15980	15980	15980	15980	0
117	20241018	181300	761045610	15980	15980	15980	15980	0
118	20241018	181200	761045610	15980	15980	15980	15980	0
119	20241018	181100	761045610	15980	15980	15980	15980	0
120	20241018	181000	761045610	15980	15980	15980	15980	0
121	20241018	180900	761045610	15980	15980	15980	15980	0
122	20241018	180800	761045610	15980	15980	15980	15980	440
123	20241018	180700	761045610	15980	15980	15980	15980	0
124	20241018	180600	761045610	15980	15980	15980	15980	0
125	20241018	180500	761045610	15980	15980	15980	15980	0
126	20241018	180400	761045610	15980	15980	15980	15980	0
127	20241018	180300	761045610	15980	15980	15980	15980	0
128	20241018	180200	761045610	15980	15980	15980	15980	0
129	20241018	180100	761045610	15980	15980	15980	15980	0
130	20241018	180000	761045610	15980	15980	15980	15980	0
131	20241018	175900	761045610	15980	15980	15980	15980	0
132	20241018	175800	761045610	15980	15980	15980	15980	0
133	20241018	175700	761045610	15980	15980	15980	15980	0
134	20241018	175600	761045610	15980	15980	15980	15980	0
135	20241018	175500	761045610	15980	15980	15980	15980	0
136	20241018	175400	761045610	15980	15980	15980	15980	0
137	20241018	175300	761045610	15980	15980	15980	15980	0
138	20241018	175200	761045610	15980	15980	15980	15980	0
139	20241018	175100	761045610	15980	15980	15980	15980	0
140	20241018	175000	761045610	15980	15980	15980	15980	0
141	20241018	174900	761045610	15980	15980	15980	15980	0
142	20241018	174800	761045610	15980	15980	15980	15980	0
143	20241018	174700	761045610	15980	15980	15980	15980	0
144	20241018	174600	761045610	15980	15980	15980	15980	0
145	20241018	174500	761045610	15980	15980	15980	15980	0
146	20241018	174400	761045610	15980	15980	15980	15980	0
147	20241018	174300	761045610	15980	15980	15980	15980	0
148	20241018	174200	761045610	15980	15980	15980	15980	0
149	20241018	174100	761045610	15980	15980	15980	15980	0
150	20241018	174000	761045610	15980	15980	15980	15980	0
151	20241018	173900	761045610	15980	15980	15980	15980	0
152	20241018	173800	761045610	15980	15980	15980	15980	440
153	20241018	173700	761045610	15980	15980	15980	15980	0
154	20241018	173600	761045610	15980	15980	15980	15980	0
155	20241018	173500	761045610	15980	15980	15980	15980	0
156	20241018	173400	761045610	15980	15980	15980	15980	0
157	20241018	173300	761045610	15980	15980	15980	15980	0
158	20241018	173200	761045610	15980	15980	15980	15980	0
159	20241018	173100	761045610	15980	15980	15980	15980	0
160	20241018	173000	761045610	15980	15980	15980	15980	0
161	20241018	172900	761045610	15980	15980	15980	15980	0
162	20241018	172800	761045610	15980	15980	15980	15980	0
163	20241018	172700	761045610	15980	15980	15980	15980	0
164	20241018	172600	761045610	15980	15980	15980	15980	0
165	20241018	172500	761045610	15980	15980	15980	15980	0
166	20241018	172400	761045610	15980	15980	15980	15980	0
167	20241018	172300	761045610	15980	15980	15980	15980	0
168	20241018	172200	761045610	15980	15980	15980	15980	0
169	20241018	172100	761045610	15980	15980	15980	15980	0
170	20241018	172000	761045610	15980	15980	15980	15980	0
171	20241018	171900	761045610	15980	15980	15980	15980	0
172	20241018	171800	761045610	15980	15980	15980	15980	0
173	20241018	171700	761045610	15980	15980	15980	15980	0
174	20241018	171600	761045610	15980	15980	15980	15980	0
175	20241018	171500	761045610	15980	15980	15980	15980	0
176	20241018	171400	761045610	15980	15980	15980	15980	0
177	20241018	171300	761045610	15980	15980	15980	15980	0
178	20241018	171200	761045610	15980	15980	15980	15980	0
179	20241018	171100	761045610	15980	15980	15980	15980	0
180	20241018	171000	761045610	15980	15980	15980	15980	0
181	20241018	170900	761045610	15980	15980	15980	15980	0
182	20241018	170800	761045610	15980	15980	15980	15980	440
183	20241018	170700	761045610	15980	15980	15980	15980	0
184	20241018	170600	761045610	15980	15980	15980	15980	0
185	20241018	170500	761045610	15980	15980	15980	15980	0
186	20241018	170400	761045610	15980	15980	15980	15980	0
187	20241018	170300	761045610	15980	15980	15980	15980	0
188	20241018	170200	761045610	15980	15980	15980	15980	0
189	20241018	170100	761045610	15980	15980	15980	15980	0
190	20241018	170000	761045610	15980	15980	15980	15980	0
191	20241018	165900	761045610	15980	15980	15980	15980	0
192	20241018	165800	761045610	15980	15980	15980	15980	0
193	20241018	165700	761045610	15980	15980	15980	15980	0
194	20241018	165600	761045610	15980	15980	15980	15980	0
195	20241018	165500	761045610	15980	15980	15980	15980	0
196	20241018	165400	761045610	15980	15980	15980	15980	0
197	20241018	165300	761045610	15980	15980	15980	15980	0
198	20241018	165200	761045610	15980	15980	15980	15980	0
199	20241018	165100	761045610	15980	15980	15980	15980	0
200	20241018	165000	761045610	15980	15980	15980	15980	0
201	20241018	164900	761045610	15980	15980	15980	15980	0
202	20241018	164800	761045610	15980	15980	15980	15980	0
203	20241018	164700	761045610	15980	15980	15980	15980	0
204	20241018	164600	761045610	15980	15980	15980	15980	0
205	20241018	164500	761045610	15980	15980	15980	15980	0
206	20241018	164400	761045610	15980	15980	15980	15980	0
207	20241018	164300	761045610	15980	15980	15980	15980	0
208	20241018	164200	761045610	15980	15980	15980	15980	0
209	20241018	164100	761045610	15980	15980	15980	15980	0
210	20241018	164000	761045610	15980	15980	15980	15980	0
211	20241018	163900	761045610	15980	15980	15980	15980	0
212	20241018	163800	761045610	15980	15980	15980	15980	440
213	20241018	163700	761045610	15980	15980	15980	15980	0
214	20241018	163600	761045610	15980	15980	15980	15980	0
215	20241018	163500	761045610	15980	15980	15980	15980	0
216	20241018	163400	761045610	15980	15980	15980	15980	0
217	20241018	163300	761045610	15980	15980	15980	15980	0
218	20241018	163200	761045610	15980	15980	15980	15980	0
219	20241018	163100	761045610	15980	15980	15980	15980	0
220	20241018	163000	761045610	15980	15980	15980	15980	0
221	20241018	162900	761045610	15980	15980	15980	15980	0
222	20241018	162800	761045610	15980	15980	15980	15980	0
223	20241018	162700	761045610	15980	15980	15980	15980	0
224	20241018	162600	761045610	15980	15980	15980	15980	0
225	20241018	162500	761045610	15980	15980	15980	15980	0
226	20241018	162400	761045610	15980	15980	15980	15980	0
227	20241018	162300	761045610	15980	15980	15980	15980	0
228	20241018	162200	761045610	15980	15980	15980	15980	0
229	20241018	162100	761045610	15980	15980	15980	15980	0
230	20241018	162000	761045610	15980	15980	15980	15980	0
231	20241018	161900	761045610	15980	15980	15980	15980	0
232	20241018	161800	761045610	15980	15980	15980	15980	0
233	20241018	161700	761045610	15980	15980	15980	15980	0
234	20241018	161600	761045610	15980	15980	15980	15980	0
235	20241018	161500	761045610	15980	15980	15980	15980	0
236	20241018	161400	761045610	15980	15980	15980	15980	0
237	20241018	161300	761045610	15980	15980	15980	15980	0
238	20241018	161200	761045610	15980	15980	15980	15980	0
239	20241018	161100	761045610	15980	15980	15980	15980	0
240	20241018	161000	761045610	15980	15980	15980	15980	0
241	20241018	160900	761045610	15980	15980	15980	15980	0
242	20241018	160800	761045610	15980	15980	15980	15980	440
243	20241018	160700	761045610	15980	15980	15980	15980	0
244	20241018	160600	761045610	15980	15980	15980	15980	0
245	20241018	160500	761045610	15980	15980	15980	15980	0
246	20241018	160400	761045610	15980	15980	15980	15980	0
247	20241018	160300	761045610	15980	15980	15980	15980	0
248	20241018	160200	761045610	15980	15980	15980	15980	0
249	20241018	160100	761045610	15980	15980	15980	15980	0
250	20241018	160000	761045610	15980	15980	15980	15980	0
251	20241018	155900	761045610	15980	15980	15980	15980	0
252	20241018	155800	761045610	15980	15980	15980	15980	0
253	20241018	155700	761045610	15980	15980	15980	15980	0
254	20241018	155600	761045610	15980	15980	15980	15980	0
255	20241018	155500	761045610	15980	15980	15980	15980	0
256	20241018	155400	761045610	15980	15980	15980	15980	0
257	20241018	155300	761045610	15980	15980	15980	15980	0
258	20241018	155200	761045610	15980	15980	15980	15980	0
259	20241018	155100	761045610	15980	15980	15980	15980	0
260	20241018	155000	761045610	15980	15980	15980	15980	0
261	20241018	154900	761045610	15980	15980	15980	15980	0
262	20241018	154800	761045610	15980	15980	15980	15980	0
263	20241018	154700	761045610	15980	15980	15980	15980	0
264	20241018	154600	761045610	15980	15980	15980	15980	0
265	20241018	154500	761045610	15980	15980	15980	15980	0
266	20241018	154400	761045610	15980	15980	15980	15980	0
267	20241018	154300	761045610	15980	15980	15980	15980	0
268	20241018	154200	761045610	15980	15980	15980	15980	0
269	20241018	154100	761045610	15980	15980	15980	15980	0
270	20241018	154000	761045610	15980	15980	15980	15980	0
271	20241018	153900	761045610	15980	15980	15980	15980	0
272	20241018	153800	761045610	15980	15980	15980	15980	440
273	20241018	153700	761045610	15980	15980	15980	15980	0
274	20241018	153600	761045610	15980	15980	15980	15980	0
275	20241018	153500	761045610	15980	15980	15980	15980	0
276	20241018	153400	761045610	15980	15980	15980	15980	0
277	20241018	153300	761045610	15980	15980	15980	15980	0
278	20241018	153200	761045610	15980	15980	15980	15980	0
279	20241018	153100	761045610	15980	15980	15980	15980	0
280	20241018	153000	761045610	15980	15980	15980	15980	440
281	20241018	152900	754014410	15870	15870	15870	15870	0
282	20241018	152800	754014410	15870	15870	15870	15870	0
283	20241018	152700	754014410	15870	15870	15870	15870	0
284	20241018	152600	754014410	15870	15870	15870	15870	0
285	20241018	152500	754014410	15870	15870	15870	15870	0
286	20241018	152400	754014410	15870	15870	15870	15870	0
287	20241018	152300	754014410	15870	15870	15870	15870	0
288	20241018	152200	754014410	15870	15870	15870	15870	0
289	20241018	152100	754014410	15870	15870	15870	15870	0
290	20241018	152000	754014410	15870	15870	15870	15870	0
291	20241018	151900	754014410	15870	15890	15930	15870	258
292	20241018	151800	749910820	15890	15890	15890	15890	35
293	20241018	151700	749354670	15890	15900	15900	15860	26
294	20241018	151600	748941550	15910	15910	15910	15910	0
295	20241018	151500	748941550	15910	15910	15910	15910	10
296	20241018	151400	748782450	15940	15940	15940	15940	0
297	20241018	151300	748782450	15940	15940	15940	15940	30
298	20241018	151200	748304250	15830	15830	15830	15830	4
299	20241018	151100	748240930	15930	15830	15930	15830	39
300	20241018	151000	747620660	15830	15830	15830	15830	12
301	20241018	150900	747430700	15830	15830	15830	15830	0
302	20241018	150800	747430700	15830	15960	15980	15830	1096
303	20241018	150700	730006930	15950	15910	15950	15910	809
304	20241018	150600	717118250	15910	15870	15910	15870	1014
305	20241018	150500	700998480	15870	15870	15870	15870	0
306	20241018	150400	700998480	15870	15870	15870	15870	38
307	20241018	150300	700395420	15870	15870	15870	15870	1
308	20241018	150200	700379550	15870	15870	15870	15870	1
309	20241018	150100	700363680	15850	15850	15850	15850	8
310	20241018	150000	700236880	15850	15850	15850	15850	1
311	20241018	145900	700221030	15850	15850	15850	15850	0
312	20241018	145800	700221030	15850	15850	15850	15850	1
313	20241018	145700	700205180	15830	15830	15830	15830	0
314	20241018	145600	700205180	15830	15850	15850	15760	2647
315	20241018	145500	658480620	15780	15800	15800	15780	1380
316	20241018	145400	636696800	15890	15820	15890	15800	596
317	20241018	145300	627271790	15830	15850	15850	15830	480
318	20241018	145200	619671840	15890	15900	15900	15890	185
319	20241018	145100	616730870	15900	15900	15900	15900	0
320	20241018	145000	616730870	15900	15900	15900	15900	0
321	20241018	144900	616730870	15900	15900	15900	15900	0
322	20241018	144800	616730870	15900	15900	15900	15900	21
323	20241018	144700	616396970	15900	15900	15900	15900	0
324	20241018	144600	616396970	15900	15900	15900	15900	0
325	20241018	144500	616396970	15900	15900	15900	15900	0
326	20241018	144400	616396970	15900	15900	15900	15900	23
327	20241018	144300	616031270	15880	15880	15880	15880	205
328	20241018	144200	612775870	15880	15870	15880	15870	19
329	20241018	144100	612474250	15840	15870	15870	15840	102
330	20241018	144000	610855570	15880	15880	15880	15880	10
331	20241018	143900	610696770	15880	15880	15880	15880	17
332	20241018	143800	610426810	15880	15880	15880	15880	0
333	20241018	143700	610426810	15880	15880	15880	15880	10
334	20241018	143600	610268010	15880	15880	15880	15880	0
335	20241018	143500	610268010	15880	15880	15880	15880	10
336	20241018	143400	610109210	15880	15870	15880	15870	51
337	20241018	143300	609299730	15880	15880	15880	15880	0
338	20241018	143200	609299730	15880	15880	15880	15880	15
339	20241018	143100	609061530	15880	15880	15880	15880	0
340	20241018	143000	609061530	15880	15890	15890	15880	113
341	20241018	142900	607266800	15880	15880	15880	15880	0
342	20241018	142800	607266800	15880	15880	15880	15880	9
343	20241018	142700	607123880	15880	15880	15880	15880	0
344	20241018	142600	607123880	15880	15900	15900	15880	13
345	20241018	142500	606917370	15900	15900	15900	15900	0
346	20241018	142400	606917370	15900	15900	15900	15900	4
347	20241018	142300	606853770	15900	15900	15900	15900	0
348	20241018	142200	606853770	15900	15900	15900	15900	0
349	20241018	142100	606853770	15900	15900	15900	15880	745
350	20241018	142000	595022240	15900	15900	15900	15900	0
351	20241018	141900	595022240	15900	15900	15900	15900	0
352	20241018	141800	595022240	15900	15900	15900	15900	26
353	20241018	141700	594608840	15900	15900	15900	15900	0
354	20241018	141600	594608840	15900	15900	15900	15900	0
355	20241018	141500	594608840	15900	15900	15900	15900	0
356	20241018	141400	594608840	15900	15900	15900	15900	1
357	20241018	141300	594592940	15900	15900	15900	15900	1
358	20241018	141200	594577040	15900	15900	15900	15900	16
359	20241018	141100	594322640	15880	15880	15880	15880	295
360	20241018	141000	589638040	15900	15890	15900	15890	174
361	20241018	140900	586873170	15880	15880	15880	15880	1
362	20241018	140800	586857290	15880	15880	15880	15880	0
363	20241018	140700	586857290	15880	15880	15880	15880	0
364	20241018	140600	586857290	15880	15880	15880	15880	128
365	20241018	140500	584824650	15810	15810	15810	15810	0
366	20241018	140400	584824650	15810	15810	15810	15810	0
367	20241018	140300	584824650	15810	15810	15810	15810	1
368	20241018	140200	584808840	15810	15810	15810	15810	11
369	20241018	140100	584634930	15800	15800	15800	15800	0
370	20241018	140000	584634930	15800	15800	15800	15800	0
371	20241018	135900	584634930	15800	15800	15800	15800	0
372	20241018	135800	584634930	15800	15810	15810	15800	1202
373	20241018	135700	565639440	15810	15810	15810	15810	0
374	20241018	135600	565639440	15810	15860	15860	15810	762
375	20241018	135500	553581020	15890	15890	15890	15890	0
376	20241018	135400	553581020	15890	15890	15890	15890	0
377	20241018	135300	553581020	15890	15890	15890	15890	25
378	20241018	135200	553183770	15870	15870	15870	15870	7
379	20241018	135100	553072680	15870	15870	15870	15870	0
380	20241018	135000	553072680	15870	15870	15870	15870	0
381	20241018	134900	553072680	15870	15870	15870	15870	0
382	20241018	134800	553072680	15870	15870	15870	15870	10
383	20241018	134700	552913980	15870	15870	15870	15870	0
384	20241018	134600	552913980	15870	15870	15870	15870	0
385	20241018	134500	552913980	15870	15870	15870	15870	35
386	20241018	134400	552358530	15900	15900	15900	15900	0
387	20241018	134300	552358530	15900	15900	15900	15900	0
388	20241018	134200	552358530	15900	15900	15900	15900	0
389	20241018	134100	552358530	15900	15900	15900	15900	25
390	20241018	134000	551961030	15900	15900	15900	15900	0
391	20241018	133900	551961030	15900	15900	15900	15900	0
392	20241018	133800	551961030	15900	15900	15900	15900	0
393	20241018	133700	551961030	15900	15900	15900	15900	24
394	20241018	133600	551579430	15900	15900	15900	15900	0
395	20241018	133500	551579430	15900	15900	15900	15900	1
396	20241018	133400	551563530	15890	15880	15890	15880	30
397	20241018	133300	551086930	15870	15870	15870	15870	10
398	20241018	133200	550928230	15870	15870	15870	15870	10
399	20241018	133100	550769530	15870	15870	15870	15870	0
400	20241018	133000	550769530	15870	15870	15870	15870	0
401	20241018	132900	550769530	15870	15870	15870	15870	0
402	20241018	132800	550769530	15870	15870	15870	15870	0
403	20241018	132700	550769530	15870	15870	15870	15870	0
404	20241018	132600	550769530	15870	15870	15870	15870	0
405	20241018	132500	550769530	15870	15870	15870	15870	46
406	20241018	132400	550039510	15860	15860	15860	15860	30
407	20241018	132300	549563710	15860	15860	15860	15860	0
408	20241018	132200	549563710	15860	15860	15860	15860	1
409	20241018	132100	549547850	15860	15860	15860	15860	3
410	20241018	132000	549500270	15860	15860	15860	15860	0
411	20241018	131900	549500270	15860	15860	15860	15860	1
412	20241018	131800	549484410	15810	15810	15810	15810	0
413	20241018	131700	549484410	15810	15810	15810	15810	20
414	20241018	131600	549168210	15800	15800	15800	15800	0
415	20241018	131500	549168210	15800	15800	15800	15800	0
416	20241018	131400	549168210	15800	15810	15810	15800	609
417	20241018	131300	539545350	15810	15810	15810	15810	0
418	20241018	131200	539545350	15810	15810	15810	15810	0
419	20241018	131100	539545350	15810	15810	15810	15810	10
420	20241018	131000	539387250	15880	15880	15880	15880	1
421	20241018	130900	539371370	15810	15810	15810	15810	0
422	20241018	130800	539371370	15810	15820	15820	15810	170
423	20241018	130700	536683250	15880	15880	15880	15880	4
424	20241018	130600	536619730	15880	15880	15880	15880	0
425	20241018	130500	536619730	15880	15880	15880	15880	0
426	20241018	130400	536619730	15880	15880	15880	15880	0
427	20241018	130300	536619730	15880	15880	15880	15880	0
428	20241018	130200	536619730	15880	15880	15880	15880	0
429	20241018	130100	536619730	15880	15880	15880	15880	1
430	20241018	130000	536603850	15800	15810	15810	15800	397
431	20241018	125900	530330990	15890	15890	15890	15890	2
432	20241018	125800	530299210	15800	15860	15860	15800	1833
433	20241018	125700	501314720	15860	15860	15860	15860	1
434	20241018	125600	501298860	15850	15850	15850	15850	1
435	20241018	125500	501283010	15850	15850	15850	15850	0
436	20241018	125400	501283010	15850	15850	15850	15850	0
437	20241018	125300	501283010	15850	15850	15850	15850	0
438	20241018	125200	501283010	15850	15850	15850	15850	0
439	20241018	125100	501283010	15850	15860	15860	15850	56
440	20241018	125000	500395400	15860	15860	15860	15860	5
441	20241018	124900	500316100	15860	15860	15860	15860	4
442	20241018	124800	500252660	15940	15940	15940	15940	0
443	20241018	124700	500252660	15940	15940	15940	15940	22
444	20241018	124600	499901980	15940	15940	15940	15940	0
445	20241018	124500	499901980	15940	15940	15940	15940	0
446	20241018	124400	499901980	15940	15940	15940	15940	0
447	20241018	124300	499901980	15940	15940	15940	15940	21
448	20241018	124200	499567240	15950	15950	15950	15950	0
449	20241018	124100	499567240	15950	15950	15950	15950	0
450	20241018	124000	499567240	15950	15950	15950	15950	0
451	20241018	123900	499567240	15950	15950	15950	15950	50
452	20241018	123800	498769740	15950	15940	15950	15940	24
453	20241018	123700	498387120	15940	15940	15940	15940	0
454	20241018	123600	498387120	15940	15940	15940	15940	0
455	20241018	123500	498387120	15940	15940	15940	15940	0
456	20241018	123400	498387120	15940	15930	15940	15930	22
457	20241018	123300	498036540	15830	15830	15830	15830	0
458	20241018	123200	498036540	15830	15830	15830	15830	0
459	20241018	123100	498036540	15830	15830	15830	15830	0
460	20241018	123000	498036540	15830	15830	15830	15830	0
461	20241018	122900	498036540	15830	15830	15830	15830	0
462	20241018	122800	498036540	15830	15830	15830	15830	49
463	20241018	122700	497260870	15830	15840	15840	15830	24
464	20241018	122600	496880770	15850	15850	15850	15850	0
465	20241018	122500	496880770	15850	15850	15850	15850	20
466	20241018	122400	496563770	15850	15850	15850	15850	20
467	20241018	122300	496246770	15850	15850	15850	15850	0
468	20241018	122200	496246770	15850	15850	15850	15850	0
469	20241018	122100	496246770	15850	15850	15850	15850	0
470	20241018	122000	496246770	15850	15850	15850	15850	0
471	20241018	121900	496246770	15850	15850	15850	15850	20
472	20241018	121800	495929770	15850	15910	15910	15850	94
473	20241018	121700	494436200	15920	15920	15920	15920	20
474	20241018	121600	494117800	15940	15940	15940	15940	10
475	20241018	121500	493958400	15940	15940	15940	15940	0
476	20241018	121400	493958400	15940	15940	15940	15940	0
477	20241018	121300	493958400	15940	15940	15940	15940	16
478	20241018	121200	493703360	15950	15950	15950	15950	0
479	20241018	121100	493703360	15950	15950	15950	15950	0
480	20241018	121000	493703360	15950	15950	15950	15950	0
481	20241018	120900	493703360	15950	15950	15950	15950	0
482	20241018	120800	493703360	15950	15940	15950	15940	26
483	20241018	120700	493288670	15930	15930	15930	15930	0
484	20241018	120600	493288670	15930	15930	15930	15930	0
485	20241018	120500	493288670	15930	15930	15930	15930	0
486	20241018	120400	493288670	15930	15930	15930	15930	0
487	20241018	120300	493288670	15930	15930	15930	15930	111
488	20241018	120200	491520440	15940	15940	15940	15940	9
489	20241018	120100	491376980	15950	15940	15950	15940	36
490	20241018	120000	490802890	15950	15950	15950	15950	0
491	20241018	115900	490802890	15950	15950	15950	15950	0
492	20241018	115800	490802890	15950	15950	15950	15950	0
493	20241018	115700	490802890	15950	15950	15950	15950	22
494	20241018	115600	490451990	15950	15950	15950	15950	0
495	20241018	115500	490451990	15950	15950	15950	15950	0
496	20241018	115400	490451990	15950	15950	15950	15950	2
497	20241018	115300	490420090	15950	15950	15950	15950	0
498	20241018	115200	490420090	15950	15950	15950	15950	24
499	20241018	115100	490037290	15940	15940	15940	15940	0
500	20241018	115000	490037290	15940	15940	15940	15940	10
501	20241018	114900	489877890	15930	15930	15930	15930	5
502	20241018	114800	489798240	15930	15930	15930	15930	0
503	20241018	114700	489798240	15930	15930	15930	15930	12
504	20241018	114600	489607080	15910	15910	15910	15910	0
505	20241018	114500	489607080	15910	15910	15910	15910	16
506	20241018	114400	489352520	15910	15910	15910	15910	0
507	20241018	114300	489352520	15910	15910	15910	15910	3
508	20241018	114200	489304790	15920	15920	15920	15920	30
509	20241018	114100	488827190	15930	15930	15930	15930	10
510	20241018	114000	488667890	15920	15920	15920	15920	0
511	20241018	113900	488667890	15920	15920	15920	15920	13
512	20241018	113800	488460930	15920	15910	15920	15910	85
513	20241018	113700	487108480	15910	15910	15910	15910	20
514	20241018	113600	486790280	15910	15900	15910	15900	23
515	20241018	113500	486424450	15900	15900	15900	15900	0
516	20241018	113400	486424450	15900	15900	15900	15900	0
517	20241018	113300	486424450	15900	15900	15900	15900	0
518	20241018	113200	486424450	15900	15900	15900	15900	30
519	20241018	113100	485947450	15810	15810	15810	15810	0
520	20241018	113000	485947450	15810	15810	15810	15810	0
521	20241018	112900	485947450	15810	15810	15810	15810	0
522	20241018	112800	485947450	15810	15810	15810	15810	0
523	20241018	112700	485947450	15810	15810	15810	15810	0
524	20241018	112600	485947450	15810	15810	15810	15810	0
525	20241018	112500	485947450	15810	15810	15810	15810	0
526	20241018	112400	485947450	15810	15810	15810	15810	0
527	20241018	112300	485947450	15810	15810	15810	15810	0
528	20241018	112200	485947450	15810	15810	15810	15810	0
529	20241018	112100	485947450	15810	15810	15810	15810	20
530	20241018	112000	485631250	15800	15830	15830	15800	692
531	20241018	111900	474687760	15830	15930	15930	15830	1241
532	20241018	111800	455026070	15950	15950	15950	15950	0
533	20241018	111700	455026070	15950	15950	15950	15950	24
534	20241018	111600	454643270	15950	15950	15950	15950	0
535	20241018	111500	454643270	15950	15950	15950	15950	0
536	20241018	111400	454643270	15950	15950	15950	15950	0
537	20241018	111300	454643270	15950	15950	15950	15950	21
538	20241018	111200	454308320	15950	15950	15950	15950	1
539	20241018	111100	454292370	15950	15950	15950	15950	1
540	20241018	111000	454276420	15950	15950	15950	15950	11
541	20241018	110900	454100970	15950	15950	15950	15950	22
542	20241018	110800	453750070	15950	15950	15950	15950	0
543	20241018	110700	453750070	15950	15950	15950	15950	0
544	20241018	110600	453750070	15950	15950	15950	15950	23
545	20241018	110500	453383220	15950	15950	15950	15950	126
546	20241018	110400	451373520	15950	15950	15950	15950	0
547	20241018	110300	451373520	15950	15930	15950	15930	21
548	20241018	110200	451038870	15920	15920	15920	15920	53
549	20241018	110100	450195110	15910	15890	15910	15890	720
550	20241018	110000	438749100	15890	15890	15890	15890	3
551	20241018	105900	438701430	15890	15890	15890	15890	0
552	20241018	105800	438701430	15890	15890	15890	15890	10
553	20241018	105700	438542530	15890	15840	15890	15840	11
554	20241018	105600	438367790	15890	15890	15890	15890	1
555	20241018	105500	438351900	15880	15890	15890	15880	36
556	20241018	105400	437779880	15890	15890	15890	15890	10
557	20241018	105300	437620980	15890	15890	15890	15890	0
558	20241018	105200	437620980	15890	15890	15890	15890	0
559	20241018	105100	437620980	15890	15890	15890	15890	1
560	20241018	105000	437605090	15800	15800	15800	15800	0
561	20241018	104900	437605090	15800	15800	15800	15800	0
562	20241018	104800	437605090	15800	15800	15800	15800	200
563	20241018	104700	434445090	15800	15840	15840	15800	1434
564	20241018	104600	411772150	15810	15830	15830	15810	529
565	20241018	104500	403407360	15810	15930	15930	15800	1358
566	20241018	104400	381910130	15830	15880	15880	15830	1957
567	20241018	104300	350902520	15870	15950	15950	15850	1048
568	20241018	104200	334271370	15900	16000	16000	15900	565
569	20241018	104100	325279490	16000	16000	16000	16000	56
570	20241018	104000	324383490	16000	16000	16000	16000	1
571	20241018	103900	324367490	16000	16000	16000	16000	9
572	20241018	103800	324223490	16000	15990	16000	15990	3
573	20241018	103700	324175510	15990	15990	15990	15990	250
574	20241018	103600	320178010	16000	16000	16000	16000	0
575	20241018	103500	320178010	16000	16000	16000	16000	0
576	20241018	103400	320178010	16000	16000	16020	16000	42
577	20241018	103300	319505970	16000	16010	16010	16000	21
578	20241018	103200	319169950	16020	16000	16020	16000	47
579	20241018	103100	318417550	16020	16020	16020	16020	25
580	20241018	103000	318017050	16030	16020	16030	16020	35
581	20241018	102900	317456010	16020	16020	16020	16020	18
582	20241018	102800	317167650	16010	16010	16010	16010	30
583	20241018	102700	316687350	16000	16000	16000	16000	60
584	20241018	102600	315727350	16000	16000	16000	16000	34
585	20241018	102500	315183350	16030	16030	16030	16030	0
586	20241018	102400	315183350	16030	16030	16030	16030	30
587	20241018	102300	314702450	15990	15990	15990	15990	13
588	20241018	102200	314494580	16050	16000	16050	15990	208
589	20241018	102100	311160200	16000	16000	16000	16000	0
590	20241018	102000	311160200	16000	16010	16010	16000	210
591	20241018	101900	307799730	16020	16020	16020	16020	30
592	20241018	101800	307319130	16070	16070	16070	16070	0
593	20241018	101700	307319130	16070	16070	16070	16070	30
594	20241018	101600	306837030	16070	16070	16070	16070	3
595	20241018	101500	306788820	16020	16020	16020	16020	0
596	20241018	101400	306788820	16020	16020	16020	16020	50
597	20241018	101300	305987820	16080	16080	16080	16080	41
598	20241018	101200	305328540	16020	16020	16020	16020	0
599	20241018	101100	305328540	16020	16020	16020	16020	0
600	20241018	101000	305328540	16020	16020	16020	16020	102
601	20241018	100900	303694500	16030	16090	16090	16030	44
602	20241018	100800	302986840	16090	16090	16090	16090	0
603	20241018	100700	302986840	16090	16100	16100	16090	502
604	20241018	100600	294904650	16100	16100	16100	16100	1
605	20241018	100500	294888550	16100	16000	16100	16000	42
606	20241018	100400	294216350	16000	16120	16120	16000	558
607	20241018	100300	285228520	16120	16110	16120	16000	837
608	20241018	100200	271782790	16010	16020	16110	16010	3591
609	20241018	100100	214059950	16020	16020	16020	16010	131
610	20241018	100000	211962330	16020	16010	16020	16000	9
611	20241018	095900	211818250	16000	16010	16010	16000	40
612	20241018	095800	211178050	16010	16000	16010	15990	854
613	20241018	095700	197513020	16020	16000	16020	16000	74
614	20241018	095600	196328370	16000	16000	16010	16000	213
615	20241018	095500	192918840	16010	16010	16010	15930	183
616	20241018	095400	189990210	15900	15970	16010	15900	3161
617	20241018	095300	139466080	15960	15960	15960	15950	486
618	20241018	095200	131711520	15960	15910	15960	15910	793
619	20241018	095100	119070390	15910	15910	15910	15910	0
620	20241018	095000	119070390	15910	15910	15910	15910	157
621	20241018	094900	116572520	15900	15900	15900	15900	410
622	20241018	094800	110053520	15900	15900	15900	15900	129
623	20241018	094700	108002420	15900	15900	15900	15900	23
624	20241018	094600	107636720	15900	15900	15900	15900	0
625	20241018	094500	107636720	15900	15900	15900	15900	1
626	20241018	094400	107620820	15910	15900	15910	15900	614
627	20241018	094300	97853240	15900	15900	15900	15900	4
628	20241018	094200	97789640	15900	15900	15900	15900	100
629	20241018	094100	96199640	15900	15850	15900	15850	1129
630	20241018	094000	78279790	15850	15850	15850	15850	0
631	20241018	093900	78279790	15850	15850	15850	15850	1
632	20241018	093800	78263940	15810	15810	15810	15810	50
633	20241018	093700	77473440	15810	15810	15810	15810	1
634	20241018	093600	77457630	15810	15810	15810	15810	10
635	20241018	093500	77299530	15810	15810	15810	15810	0
636	20241018	093400	77299530	15810	15810	15810	15810	200
637	20241018	093300	74137530	15800	15800	15800	15800	0
638	20241018	093200	74137530	15800	15850	15850	15800	1158
639	20241018	093100	55819840	15860	15860	15860	15860	0
640	20241018	093000	55819840	15860	15860	15860	15860	1
641	20241018	092900	55803980	15860	15860	15860	15860	1
642	20241018	092800	55788120	15870	15870	15870	15870	0
643	20241018	092700	55788120	15870	15870	15870	15870	0
644	20241018	092600	55788120	15870	15870	15870	15870	1
645	20241018	092500	55772250	15800	15800	15800	15800	1
646	20241018	092400	55756450	15800	15800	15800	15800	0
647	20241018	092300	55756450	15800	15800	15800	15800	200
648	20241018	092200	52596450	15870	15800	15870	15800	2
649	20241018	092100	52564780	15880	15820	15880	15820	4
650	20241018	092000	52501440	15820	15820	15820	15820	18
651	20241018	091900	52216680	15800	15830	15830	15800	522
652	20241018	091800	43961700	15820	15820	15820	15820	0
653	20241018	091700	43961700	15820	15820	15820	15820	1
654	20241018	091600	43945880	15820	15820	15820	15820	20
655	20241018	091500	43629480	15820	15820	15820	15820	248
656	20241018	091400	39706120	15820	15820	15820	15820	0
657	20241018	091300	39706120	15820	15820	15820	15820	0
658	20241018	091200	39706120	15820	15820	15820	15820	0
659	20241018	091100	39706120	15820	15820	15820	15820	8
660	20241018	091000	39579560	15830	15830	15830	15830	3
661	20241018	090900	39532070	15830	15850	15850	15830	264
662	20241018	090800	35350800	15890	15890	15890	15890	0
663	20241018	090700	35350800	15890	15890	15890	15890	60
664	20241018	090600	34397400	15890	15890	15890	15890	0
665	20241018	090500	34397400	15890	15890	15890	15890	0
666	20241018	090400	34397400	15890	15890	15890	15890	1
667	20241018	090300	34381510	15860	15880	15880	15860	1210
668	20241018	090200	15168530	15880	15870	15880	15870	11
669	20241018	090100	14993860	15870	15870	15870	15870	4
670	20241018	090000	14930380	15870	15830	15870	15830	942