KissMeData/013580/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185900	201678730	13770	13770	13770	13770	60
3	20241018	185800	201678730	13770	13770	13770	13770	0
4	20241018	185700	201678730	13770	13770	13770	13770	0
5	20241018	185600	201678730	13770	13770	13770	13770	0
6	20241018	185500	201678730	13770	13770	13770	13770	0
7	20241018	185400	201678730	13770	13770	13770	13770	0
8	20241018	185300	201678730	13770	13770	13770	13770	0
9	20241018	185200	201678730	13770	13770	13770	13770	0
10	20241018	185100	201678730	13770	13770	13770	13770	0
11	20241018	185000	201678730	13770	13770	13770	13770	0
12	20241018	184900	201678730	13770	13770	13770	13770	0
13	20241018	184800	201678730	13770	13770	13770	13770	0
14	20241018	184700	201678730	13770	13770	13770	13770	0
15	20241018	184600	201678730	13770	13770	13770	13770	0
16	20241018	184500	201678730	13770	13770	13770	13770	0
17	20241018	184400	201678730	13770	13770	13770	13770	0
18	20241018	184300	201678730	13770	13770	13770	13770	0
19	20241018	184200	201678730	13770	13770	13770	13770	0
20	20241018	184100	201678730	13770	13770	13770	13770	0
21	20241018	184000	201678730	13770	13770	13770	13770	0
22	20241018	183900	201678730	13770	13770	13770	13770	0
23	20241018	183800	201678730	13770	13770	13770	13770	0
24	20241018	183700	201678730	13770	13770	13770	13770	0
25	20241018	183600	201678730	13770	13770	13770	13770	0
26	20241018	183500	201678730	13770	13770	13770	13770	0
27	20241018	183400	201678730	13770	13770	13770	13770	0
28	20241018	183300	201678730	13770	13770	13770	13770	0
29	20241018	183200	201678730	13770	13770	13770	13770	0
30	20241018	183100	201678730	13770	13770	13770	13770	0
31	20241018	183000	201678730	13770	13770	13770	13770	0
32	20241018	182900	201678730	13770	13770	13770	13770	60
33	20241018	182800	201678730	13770	13770	13770	13770	0
34	20241018	182700	201678730	13770	13770	13770	13770	0
35	20241018	182600	201678730	13770	13770	13770	13770	0
36	20241018	182500	201678730	13770	13770	13770	13770	0
37	20241018	182400	201678730	13770	13770	13770	13770	0
38	20241018	182300	201678730	13770	13770	13770	13770	0
39	20241018	182200	201678730	13770	13770	13770	13770	0
40	20241018	182100	201678730	13770	13770	13770	13770	0
41	20241018	182000	201678730	13770	13770	13770	13770	0
42	20241018	181900	201678730	13770	13770	13770	13770	0
43	20241018	181800	201678730	13770	13770	13770	13770	0
44	20241018	181700	201678730	13770	13770	13770	13770	0
45	20241018	181600	201678730	13770	13770	13770	13770	0
46	20241018	181500	201678730	13770	13770	13770	13770	0
47	20241018	181400	201678730	13770	13770	13770	13770	0
48	20241018	181300	201678730	13770	13770	13770	13770	0
49	20241018	181200	201678730	13770	13770	13770	13770	0
50	20241018	181100	201678730	13770	13770	13770	13770	0
51	20241018	181000	201678730	13770	13770	13770	13770	0
52	20241018	180900	201678730	13770	13770	13770	13770	0
53	20241018	180800	201678730	13770	13770	13770	13770	0
54	20241018	180700	201678730	13770	13770	13770	13770	0
55	20241018	180600	201678730	13770	13770	13770	13770	0
56	20241018	180500	201678730	13770	13770	13770	13770	0
57	20241018	180400	201678730	13770	13770	13770	13770	0
58	20241018	180300	201678730	13770	13770	13770	13770	0
59	20241018	180200	201678730	13770	13770	13770	13770	0
60	20241018	180100	201678730	13770	13770	13770	13770	0
61	20241018	180000	201678730	13770	13770	13770	13770	0
62	20241018	175900	201678730	13770	13770	13770	13770	60
63	20241018	175800	201678730	13770	13770	13770	13770	0
64	20241018	175700	201678730	13770	13770	13770	13770	0
65	20241018	175600	201678730	13770	13770	13770	13770	0
66	20241018	175500	201678730	13770	13770	13770	13770	0
67	20241018	175400	201678730	13770	13770	13770	13770	0
68	20241018	175300	201678730	13770	13770	13770	13770	0
69	20241018	175200	201678730	13770	13770	13770	13770	0
70	20241018	175100	201678730	13770	13770	13770	13770	0
71	20241018	175000	201678730	13770	13770	13770	13770	0
72	20241018	174900	201678730	13770	13770	13770	13770	0
73	20241018	174800	201678730	13770	13770	13770	13770	0
74	20241018	174700	201678730	13770	13770	13770	13770	0
75	20241018	174600	201678730	13770	13770	13770	13770	0
76	20241018	174500	201678730	13770	13770	13770	13770	0
77	20241018	174400	201678730	13770	13770	13770	13770	0
78	20241018	174300	201678730	13770	13770	13770	13770	0
79	20241018	174200	201678730	13770	13770	13770	13770	0
80	20241018	174100	201678730	13770	13770	13770	13770	0
81	20241018	174000	201678730	13770	13770	13770	13770	0
82	20241018	173900	201678730	13770	13770	13770	13770	0
83	20241018	173800	201678730	13770	13770	13770	13770	0
84	20241018	173700	201678730	13770	13770	13770	13770	0
85	20241018	173600	201678730	13770	13770	13770	13770	0
86	20241018	173500	201678730	13770	13770	13770	13770	0
87	20241018	173400	201678730	13770	13770	13770	13770	0
88	20241018	173300	201678730	13770	13770	13770	13770	0
89	20241018	173200	201678730	13770	13770	13770	13770	0
90	20241018	173100	201678730	13770	13770	13770	13770	0
91	20241018	173000	201678730	13770	13770	13770	13770	0
92	20241018	172900	201678730	13770	13770	13770	13770	60
93	20241018	172800	201678730	13770	13770	13770	13770	0
94	20241018	172700	201678730	13770	13770	13770	13770	0
95	20241018	172600	201678730	13770	13770	13770	13770	0
96	20241018	172500	201678730	13770	13770	13770	13770	0
97	20241018	172400	201678730	13770	13770	13770	13770	0
98	20241018	172300	201678730	13770	13770	13770	13770	0
99	20241018	172200	201678730	13770	13770	13770	13770	0
100	20241018	172100	201678730	13770	13770	13770	13770	0
101	20241018	172000	201678730	13770	13770	13770	13770	0
102	20241018	171900	201678730	13770	13770	13770	13770	0
103	20241018	171800	201678730	13770	13770	13770	13770	0
104	20241018	171700	201678730	13770	13770	13770	13770	0
105	20241018	171600	201678730	13770	13770	13770	13770	0
106	20241018	171500	201678730	13770	13770	13770	13770	0
107	20241018	171400	201678730	13770	13770	13770	13770	0
108	20241018	171300	201678730	13770	13770	13770	13770	0
109	20241018	171200	201678730	13770	13770	13770	13770	0
110	20241018	171100	201678730	13770	13770	13770	13770	0
111	20241018	171000	201678730	13770	13770	13770	13770	0
112	20241018	170900	201678730	13770	13770	13770	13770	0
113	20241018	170800	201678730	13770	13770	13770	13770	0
114	20241018	170700	201678730	13770	13770	13770	13770	0
115	20241018	170600	201678730	13770	13770	13770	13770	0
116	20241018	170500	201678730	13770	13770	13770	13770	0
117	20241018	170400	201678730	13770	13770	13770	13770	0
118	20241018	170300	201678730	13770	13770	13770	13770	0
119	20241018	170200	201678730	13770	13770	13770	13770	0
120	20241018	170100	201678730	13770	13770	13770	13770	0
121	20241018	170000	201678730	13770	13770	13770	13770	0
122	20241018	165900	201678730	13770	13770	13770	13770	60
123	20241018	165800	201678730	13770	13770	13770	13770	0
124	20241018	165700	201678730	13770	13770	13770	13770	0
125	20241018	165600	201678730	13770	13770	13770	13770	0
126	20241018	165500	201678730	13770	13770	13770	13770	0
127	20241018	165400	201678730	13770	13770	13770	13770	0
128	20241018	165300	201678730	13770	13770	13770	13770	0
129	20241018	165200	201678730	13770	13770	13770	13770	0
130	20241018	165100	201678730	13770	13770	13770	13770	0
131	20241018	165000	201678730	13770	13770	13770	13770	0
132	20241018	164900	201678730	13770	13770	13770	13770	0
133	20241018	164800	201678730	13770	13770	13770	13770	0
134	20241018	164700	201678730	13770	13770	13770	13770	0
135	20241018	164600	201678730	13770	13770	13770	13770	0
136	20241018	164500	201678730	13770	13770	13770	13770	0
137	20241018	164400	201678730	13770	13770	13770	13770	0
138	20241018	164300	201678730	13770	13770	13770	13770	0
139	20241018	164200	201678730	13770	13770	13770	13770	0
140	20241018	164100	201678730	13770	13770	13770	13770	0
141	20241018	164000	201678730	13770	13770	13770	13770	0
142	20241018	163900	201678730	13770	13770	13770	13770	0
143	20241018	163800	201678730	13770	13770	13770	13770	0
144	20241018	163700	201678730	13770	13770	13770	13770	0
145	20241018	163600	201678730	13770	13770	13770	13770	0
146	20241018	163500	201678730	13770	13770	13770	13770	0
147	20241018	163400	201678730	13770	13770	13770	13770	0
148	20241018	163300	201678730	13770	13770	13770	13770	0
149	20241018	163200	201678730	13770	13770	13770	13770	0
150	20241018	163100	201678730	13770	13770	13770	13770	0
151	20241018	163000	201678730	13770	13770	13770	13770	0
152	20241018	162900	201678730	13770	13770	13770	13770	60
153	20241018	162800	201678730	13770	13770	13770	13770	0
154	20241018	162700	201678730	13770	13770	13770	13770	0
155	20241018	162600	201678730	13770	13770	13770	13770	0
156	20241018	162500	201678730	13770	13770	13770	13770	0
157	20241018	162400	201678730	13770	13770	13770	13770	0
158	20241018	162300	201678730	13770	13770	13770	13770	0
159	20241018	162200	201678730	13770	13770	13770	13770	0
160	20241018	162100	201678730	13770	13770	13770	13770	0
161	20241018	162000	201678730	13770	13770	13770	13770	0
162	20241018	161900	201678730	13770	13770	13770	13770	0
163	20241018	161800	201678730	13770	13770	13770	13770	0
164	20241018	161700	201678730	13770	13770	13770	13770	0
165	20241018	161600	201678730	13770	13770	13770	13770	0
166	20241018	161500	201678730	13770	13770	13770	13770	0
167	20241018	161400	201678730	13770	13770	13770	13770	0
168	20241018	161300	201678730	13770	13770	13770	13770	0
169	20241018	161200	201678730	13770	13770	13770	13770	0
170	20241018	161100	201678730	13770	13770	13770	13770	0
171	20241018	161000	201678730	13770	13770	13770	13770	0
172	20241018	160900	201678730	13770	13770	13770	13770	0
173	20241018	160800	201678730	13770	13770	13770	13770	0
174	20241018	160700	201678730	13770	13770	13770	13770	0
175	20241018	160600	201678730	13770	13770	13770	13770	0
176	20241018	160500	201678730	13770	13770	13770	13770	0
177	20241018	160400	201678730	13770	13770	13770	13770	0
178	20241018	160300	201678730	13770	13770	13770	13770	0
179	20241018	160200	201678730	13770	13770	13770	13770	0
180	20241018	160100	201678730	13770	13770	13770	13770	0
181	20241018	160000	201678730	13770	13770	13770	13770	0
182	20241018	155900	201678730	13770	13770	13770	13770	60
183	20241018	155800	201678730	13770	13770	13770	13770	0
184	20241018	155700	201678730	13770	13770	13770	13770	0
185	20241018	155600	201678730	13770	13770	13770	13770	0
186	20241018	155500	201678730	13770	13770	13770	13770	0
187	20241018	155400	201678730	13770	13770	13770	13770	0
188	20241018	155300	201678730	13770	13770	13770	13770	0
189	20241018	155200	201678730	13770	13770	13770	13770	0
190	20241018	155100	201678730	13770	13770	13770	13770	0
191	20241018	155000	201678730	13770	13770	13770	13770	0
192	20241018	154900	201678730	13770	13770	13770	13770	0
193	20241018	154800	201678730	13770	13770	13770	13770	0
194	20241018	154700	201678730	13770	13770	13770	13770	0
195	20241018	154600	201678730	13770	13770	13770	13770	0
196	20241018	154500	201678730	13770	13770	13770	13770	0
197	20241018	154400	201678730	13770	13770	13770	13770	0
198	20241018	154300	201678730	13770	13770	13770	13770	0
199	20241018	154200	201678730	13770	13770	13770	13770	0
200	20241018	154100	201678730	13770	13770	13770	13770	0
201	20241018	154000	201678730	13770	13770	13770	13770	0
202	20241018	153900	201678730	13770	13770	13770	13770	0
203	20241018	153800	201678730	13770	13770	13770	13770	0
204	20241018	153700	201678730	13770	13770	13770	13770	0
205	20241018	153600	201678730	13770	13770	13770	13770	0
206	20241018	153500	201678730	13770	13770	13770	13770	0
207	20241018	153400	201678730	13770	13770	13770	13770	0
208	20241018	153300	201678730	13770	13770	13770	13770	0
209	20241018	153200	201678730	13770	13770	13770	13770	0
210	20241018	153100	201678730	13770	13770	13770	13770	0
211	20241018	153000	201678730	13770	13770	13770	13770	60
212	20241018	152900	200852530	13760	13760	13760	13760	0
213	20241018	152800	200852530	13760	13760	13760	13760	0
214	20241018	152700	200852530	13760	13760	13760	13760	0
215	20241018	152600	200852530	13760	13760	13760	13760	0
216	20241018	152500	200852530	13760	13760	13760	13760	0
217	20241018	152400	200852530	13760	13760	13760	13760	0
218	20241018	152300	200852530	13760	13760	13760	13760	0
219	20241018	152200	200852530	13760	13760	13760	13760	0
220	20241018	152100	200852530	13760	13760	13760	13760	0
221	20241018	152000	200852530	13760	13760	13760	13760	0
222	20241018	151900	200852530	13760	13760	13760	13760	4
223	20241018	151800	200797490	13760	13760	13760	13760	0
224	20241018	151700	200797490	13760	13760	13760	13760	0
225	20241018	151600	200797490	13760	13760	13760	13760	0
226	20241018	151500	200797490	13760	13760	13760	13760	0
227	20241018	151400	200797490	13760	13760	13760	13760	0
228	20241018	151300	200797490	13760	13760	13760	13760	62
229	20241018	151200	199944370	13760	13760	13760	13760	0
230	20241018	151100	199944370	13760	13760	13760	13760	0
231	20241018	151000	199944370	13760	13760	13760	13760	1
232	20241018	150900	199930610	13760	13760	13760	13760	2
233	20241018	150800	199903090	13750	13750	13750	13750	0
234	20241018	150700	199903090	13750	13750	13750	13750	0
235	20241018	150600	199903090	13750	13750	13750	13750	0
236	20241018	150500	199903090	13750	13750	13750	13750	0
237	20241018	150400	199903090	13750	13750	13750	13750	0
238	20241018	150300	199903090	13750	13750	13750	13750	0
239	20241018	150200	199903090	13750	13750	13750	13750	0
240	20241018	150100	199903090	13750	13750	13750	13750	0
241	20241018	150000	199903090	13750	13750	13750	13750	0
242	20241018	145900	199903090	13750	13760	13760	13750	73
243	20241018	145800	198899330	13760	13760	13760	13760	0
244	20241018	145700	198899330	13760	13760	13760	13760	0
245	20241018	145600	198899330	13760	13760	13760	13760	0
246	20241018	145500	198899330	13760	13760	13760	13760	0
247	20241018	145400	198899330	13760	13760	13760	13760	0
248	20241018	145300	198899330	13760	13760	13760	13760	10
249	20241018	145200	198761730	13750	13750	13750	13750	0
250	20241018	145100	198761730	13750	13750	13750	13750	0
251	20241018	145000	198761730	13750	13750	13750	13750	0
252	20241018	144900	198761730	13750	13750	13750	13750	0
253	20241018	144800	198761730	13750	13750	13750	13750	0
254	20241018	144700	198761730	13750	13750	13750	13750	126
255	20241018	144600	197029230	13780	13780	13780	13780	0
256	20241018	144500	197029230	13780	13780	13780	13780	0
257	20241018	144400	197029230	13780	13780	13780	13780	0
258	20241018	144300	197029230	13780	13780	13780	13780	0
259	20241018	144200	197029230	13780	13780	13780	13780	0
260	20241018	144100	197029230	13780	13780	13780	13780	0
261	20241018	144000	197029230	13780	13780	13780	13780	0
262	20241018	143900	197029230	13780	13780	13780	13780	0
263	20241018	143800	197029230	13780	13780	13780	13780	0
264	20241018	143700	197029230	13780	13780	13780	13780	0
265	20241018	143600	197029230	13780	13780	13780	13780	0
266	20241018	143500	197029230	13780	13780	13780	13780	0
267	20241018	143400	197029230	13780	13780	13780	13780	0
268	20241018	143300	197029230	13780	13780	13780	13780	0
269	20241018	143200	197029230	13780	13780	13780	13780	2
270	20241018	143100	197001670	13780	13780	13780	13780	0
271	20241018	143000	197001670	13780	13780	13780	13780	0
272	20241018	142900	197001670	13780	13780	13780	13780	0
273	20241018	142800	197001670	13780	13780	13780	13780	1
274	20241018	142700	196987890	13780	13780	13780	13780	0
275	20241018	142600	196987890	13780	13780	13780	13780	0
276	20241018	142500	196987890	13780	13780	13780	13780	0
277	20241018	142400	196987890	13780	13780	13780	13780	0
278	20241018	142300	196987890	13780	13780	13780	13780	0
279	20241018	142200	196987890	13780	13780	13780	13780	32
280	20241018	142100	196546930	13750	13750	13750	13750	0
281	20241018	142000	196546930	13750	13750	13750	13750	0
282	20241018	141900	196546930	13750	13750	13750	13750	0
283	20241018	141800	196546930	13750	13750	13750	13750	0
284	20241018	141700	196546930	13750	13750	13750	13750	0
285	20241018	141600	196546930	13750	13750	13750	13750	1861
286	20241018	141500	170958180	13760	13760	13760	13760	0
287	20241018	141400	170958180	13760	13760	13760	13760	0
288	20241018	141300	170958180	13760	13760	13760	13760	0
289	20241018	141200	170958180	13760	13760	13760	13760	0
290	20241018	141100	170958180	13760	13760	13760	13760	0
291	20241018	141000	170958180	13760	13760	13760	13760	0
292	20241018	140900	170958180	13760	13760	13760	13760	1
293	20241018	140800	170944420	13760	13760	13760	13760	0
294	20241018	140700	170944420	13760	13770	13770	13760	114
295	20241018	140600	169375670	13770	13770	13770	13770	0
296	20241018	140500	169375670	13770	13770	13770	13770	0
297	20241018	140400	169375670	13770	13770	13770	13770	0
298	20241018	140300	169375670	13770	13770	13770	13770	0
299	20241018	140200	169375670	13770	13770	13770	13770	0
300	20241018	140100	169375670	13770	13770	13770	13770	0
301	20241018	140000	169375670	13770	13770	13770	13770	0
302	20241018	135900	169375670	13770	13770	13770	13770	0
303	20241018	135800	169375670	13770	13770	13770	13770	1
304	20241018	135700	169361900	13770	13770	13770	13770	1
305	20241018	135600	169348130	13780	13780	13780	13780	0
306	20241018	135500	169348130	13780	13780	13780	13780	0
307	20241018	135400	169348130	13780	13780	13780	13780	1
308	20241018	135300	169334350	13780	13780	13780	13780	0
309	20241018	135200	169334350	13780	13780	13780	13780	0
310	20241018	135100	169334350	13780	13780	13780	13780	50
311	20241018	135000	168645350	13780	13780	13780	13780	0
312	20241018	134900	168645350	13780	13780	13780	13780	1
313	20241018	134800	168631570	13770	13770	13770	13770	0
314	20241018	134700	168631570	13770	13770	13770	13770	0
315	20241018	134600	168631570	13770	13770	13770	13770	0
316	20241018	134500	168631570	13770	13770	13770	13770	0
317	20241018	134400	168631570	13770	13770	13770	13770	0
318	20241018	134300	168631570	13770	13770	13770	13770	32
319	20241018	134200	168190930	13760	13760	13760	13760	0
320	20241018	134100	168190930	13760	13760	13760	13760	0
321	20241018	134000	168190930	13760	13760	13760	13760	0
322	20241018	133900	168190930	13760	13760	13760	13760	0
323	20241018	133800	168190930	13760	13760	13760	13760	0
324	20241018	133700	168190930	13760	13760	13760	13760	1
325	20241018	133600	168177170	13760	13760	13760	13760	1
326	20241018	133500	168163410	13760	13760	13760	13760	3
327	20241018	133400	168122130	13760	13760	13760	13760	1
328	20241018	133300	168108370	13750	13760	13760	13750	2200
329	20241018	133200	137858360	13760	13760	13760	13760	0
330	20241018	133100	137858360	13760	13760	13760	13760	0
331	20241018	133000	137858360	13760	13760	13760	13760	1
332	20241018	132900	137844600	13760	13760	13760	13760	1
333	20241018	132800	137830840	13760	13760	13760	13760	1
334	20241018	132700	137817080	13760	13760	13760	13760	1
335	20241018	132600	137803320	13750	13750	13750	13750	0
336	20241018	132500	137803320	13750	13750	13750	13750	0
337	20241018	132400	137803320	13750	13750	13750	13750	0
338	20241018	132300	137803320	13750	13750	13750	13750	138
339	20241018	132200	135905820	13750	13750	13750	13750	0
340	20241018	132100	135905820	13750	13750	13750	13750	0
341	20241018	132000	135905820	13750	13750	13750	13750	0
342	20241018	131900	135905820	13750	13750	13750	13750	0
343	20241018	131800	135905820	13750	13750	13750	13750	0
344	20241018	131700	135905820	13750	13750	13750	13750	1
345	20241018	131600	135892070	13750	13750	13750	13750	0
346	20241018	131500	135892070	13750	13750	13750	13750	592
347	20241018	131400	127752070	13750	13750	13750	13750	0
348	20241018	131300	127752070	13750	13750	13750	13750	0
349	20241018	131200	127752070	13750	13750	13750	13750	214
350	20241018	131100	124809570	13750	13750	13750	13750	0
351	20241018	131000	124809570	13750	13750	13750	13750	420
352	20241018	130900	119034570	13750	13750	13750	13750	0
353	20241018	130800	119034570	13750	13750	13750	13750	300
354	20241018	130700	114909570	13760	13760	13760	13760	0
355	20241018	130600	114909570	13760	13760	13760	13760	0
356	20241018	130500	114909570	13760	13760	13760	13760	0
357	20241018	130400	114909570	13760	13760	13760	13760	0
358	20241018	130300	114909570	13760	13760	13760	13760	0
359	20241018	130200	114909570	13760	13760	13760	13760	83
360	20241018	130100	113767490	13770	13780	13780	13770	993
361	20241018	130000	100093860	13770	13770	13770	13770	0
362	20241018	125900	100093860	13770	13770	13770	13770	0
363	20241018	125800	100093860	13770	13770	13770	13770	0
364	20241018	125700	100093860	13770	13770	13770	13770	0
365	20241018	125600	100093860	13770	13770	13770	13770	0
366	20241018	125500	100093860	13770	13770	13770	13770	0
367	20241018	125400	100093860	13770	13770	13770	13770	0
368	20241018	125300	100093860	13770	13770	13770	13770	0
369	20241018	125200	100093860	13770	13770	13770	13770	0
370	20241018	125100	100093860	13770	13770	13770	13770	0
371	20241018	125000	100093860	13770	13770	13770	13770	0
372	20241018	124900	100093860	13770	13770	13770	13770	30
373	20241018	124800	99680760	13770	13770	13770	13770	30
374	20241018	124700	99267660	13760	13760	13760	13760	0
375	20241018	124600	99267660	13760	13760	13760	13760	0
376	20241018	124500	99267660	13760	13760	13760	13760	0
377	20241018	124400	99267660	13760	13760	13760	13760	0
378	20241018	124300	99267660	13760	13760	13760	13760	0
379	20241018	124200	99267660	13760	13760	13760	13760	0
380	20241018	124100	99267660	13760	13760	13760	13760	0
381	20241018	124000	99267660	13760	13760	13760	13760	0
382	20241018	123900	99267660	13760	13760	13760	13760	0
383	20241018	123800	99267660	13760	13760	13760	13760	51
384	20241018	123700	98565900	13760	13760	13760	13760	0
385	20241018	123600	98565900	13760	13760	13760	13760	0
386	20241018	123500	98565900	13760	13760	13760	13760	0
387	20241018	123400	98565900	13760	13760	13760	13760	0
388	20241018	123300	98565900	13760	13760	13760	13760	0
389	20241018	123200	98565900	13760	13760	13760	13760	0
390	20241018	123100	98565900	13760	13760	13760	13760	0
391	20241018	123000	98565900	13760	13760	13760	13760	0
392	20241018	122900	98565900	13760	13760	13760	13760	0
393	20241018	122800	98565900	13760	13760	13760	13760	50
394	20241018	122700	97877900	13760	13760	13760	13760	0
395	20241018	122600	97877900	13760	13760	13760	13760	0
396	20241018	122500	97877900	13760	13760	13760	13760	0
397	20241018	122400	97877900	13760	13760	13760	13760	0
398	20241018	122300	97877900	13760	13760	13760	13760	0
399	20241018	122200	97877900	13760	13760	13760	13760	0
400	20241018	122100	97877900	13760	13760	13760	13760	0
401	20241018	122000	97877900	13760	13760	13760	13760	0
402	20241018	121900	97877900	13760	13760	13760	13760	0
403	20241018	121800	97877900	13760	13760	13760	13760	0
404	20241018	121700	97877900	13760	13760	13760	13760	0
405	20241018	121600	97877900	13760	13760	13760	13760	0
406	20241018	121500	97877900	13760	13760	13760	13760	2
407	20241018	121400	97850380	13760	13760	13760	13760	8
408	20241018	121300	97740300	13770	13770	13770	13770	0
409	20241018	121200	97740300	13770	13770	13770	13770	0
410	20241018	121100	97740300	13770	13770	13770	13770	0
411	20241018	121000	97740300	13770	13770	13770	13770	0
412	20241018	120900	97740300	13770	13770	13770	13770	0
413	20241018	120800	97740300	13770	13770	13770	13770	0
414	20241018	120700	97740300	13770	13770	13770	13770	0
415	20241018	120600	97740300	13770	13770	13770	13770	0
416	20241018	120500	97740300	13770	13770	13770	13770	0
417	20241018	120400	97740300	13770	13770	13770	13770	0
418	20241018	120300	97740300	13770	13770	13770	13770	37
419	20241018	120200	97230810	13760	13760	13760	13760	0
420	20241018	120100	97230810	13760	13760	13760	13760	0
421	20241018	120000	97230810	13760	13760	13760	13760	0
422	20241018	115900	97230810	13760	13760	13760	13760	0
423	20241018	115800	97230810	13760	13760	13760	13760	100
424	20241018	115700	95854810	13760	13760	13760	13760	0
425	20241018	115600	95854810	13760	13760	13760	13760	0
426	20241018	115500	95854810	13760	13760	13760	13760	1
427	20241018	115400	95841050	13770	13770	13770	13770	0
428	20241018	115300	95841050	13770	13770	13770	13770	0
429	20241018	115200	95841050	13770	13770	13770	13770	0
430	20241018	115100	95841050	13770	13770	13770	13770	0
431	20241018	115000	95841050	13770	13770	13770	13770	0
432	20241018	114900	95841050	13770	13770	13770	13770	0
433	20241018	114800	95841050	13770	13770	13770	13770	0
434	20241018	114700	95841050	13770	13770	13770	13770	0
435	20241018	114600	95841050	13770	13770	13770	13770	0
436	20241018	114500	95841050	13770	13770	13770	13770	0
437	20241018	114400	95841050	13770	13770	13770	13770	0
438	20241018	114300	95841050	13770	13770	13770	13770	263
439	20241018	114200	92219540	13780	13780	13780	13780	0
440	20241018	114100	92219540	13780	13780	13780	13780	0
441	20241018	114000	92219540	13780	13780	13780	13780	0
442	20241018	113900	92219540	13780	13780	13780	13780	0
443	20241018	113800	92219540	13780	13780	13780	13780	0
444	20241018	113700	92219540	13780	13780	13780	13780	0
445	20241018	113600	92219540	13780	13780	13780	13780	0
446	20241018	113500	92219540	13780	13780	13780	13780	0
447	20241018	113400	92219540	13780	13780	13780	13780	0
448	20241018	113300	92219540	13780	13780	13780	13780	0
449	20241018	113200	92219540	13780	13780	13780	13780	0
450	20241018	113100	92219540	13780	13790	13790	13780	49
451	20241018	113000	91543960	13790	13790	13790	13790	0
452	20241018	112900	91543960	13790	13790	13790	13790	1
453	20241018	112800	91530170	13800	13800	13800	13800	0
454	20241018	112700	91530170	13800	13800	13800	13800	0
455	20241018	112600	91530170	13800	13800	13800	13800	0
456	20241018	112500	91530170	13800	13800	13800	13800	0
457	20241018	112400	91530170	13800	13800	13800	13800	0
458	20241018	112300	91530170	13800	13800	13800	13800	0
459	20241018	112200	91530170	13800	13800	13800	13800	562
460	20241018	112100	83774570	13820	13820	13820	13820	0
461	20241018	112000	83774570	13820	13820	13820	13820	0
462	20241018	111900	83774570	13820	13820	13820	13820	0
463	20241018	111800	83774570	13820	13820	13820	13820	0
464	20241018	111700	83774570	13820	13820	13820	13820	0
465	20241018	111600	83774570	13820	13820	13820	13820	1
466	20241018	111500	83760750	13820	13820	13820	13820	0
467	20241018	111400	83760750	13820	13820	13820	13820	0
468	20241018	111300	83760750	13820	13820	13820	13820	0
469	20241018	111200	83760750	13820	13820	13820	13820	36
470	20241018	111100	83263230	13810	13810	13810	13810	0
471	20241018	111000	83263230	13810	13810	13810	13810	7
472	20241018	110900	83166560	13810	13810	13810	13810	0
473	20241018	110800	83166560	13810	13810	13810	13810	0
474	20241018	110700	83166560	13810	13810	13810	13810	0
475	20241018	110600	83166560	13810	13810	13810	13810	0
476	20241018	110500	83166560	13810	13810	13810	13810	0
477	20241018	110400	83166560	13810	13810	13810	13810	0
478	20241018	110300	83166560	13810	13810	13810	13810	0
479	20241018	110200	83166560	13810	13800	13810	13800	11
480	20241018	110100	83014750	13800	13800	13800	13800	0
481	20241018	110000	83014750	13800	13800	13800	13800	0
482	20241018	105900	83014750	13800	13800	13800	13800	0
483	20241018	105800	83014750	13800	13800	13800	13800	0
484	20241018	105700	83014750	13800	13800	13800	13800	0
485	20241018	105600	83014750	13800	13800	13800	13800	0
486	20241018	105500	83014750	13800	13800	13800	13800	10
487	20241018	105400	82876750	13800	13800	13800	13800	0
488	20241018	105300	82876750	13800	13800	13800	13800	0
489	20241018	105200	82876750	13800	13800	13800	13800	0
490	20241018	105100	82876750	13800	13800	13800	13800	2
491	20241018	105000	82849150	13790	13800	13800	13790	40
492	20241018	104900	82297540	13790	13790	13790	13790	143
493	20241018	104800	80325570	13800	13800	13800	13800	128
494	20241018	104700	78559170	13800	13800	13800	13800	0
495	20241018	104600	78559170	13800	13800	13800	13800	372
496	20241018	104500	73425570	13800	13800	13800	13800	0
497	20241018	104400	73425570	13800	13800	13800	13800	0
498	20241018	104300	73425570	13800	13800	13800	13800	0
499	20241018	104200	73425570	13800	13800	13800	13800	0
500	20241018	104100	73425570	13800	13800	13800	13800	0
501	20241018	104000	73425570	13800	13800	13800	13800	428
502	20241018	103900	67519170	13800	13800	13800	13800	0
503	20241018	103800	67519170	13800	13800	13800	13800	500
504	20241018	103700	60619170	13800	13800	13800	13800	20
505	20241018	103600	60343170	13800	13800	13800	13800	0
506	20241018	103500	60343170	13800	13800	13800	13800	0
507	20241018	103400	60343170	13800	13800	13800	13800	0
508	20241018	103300	60343170	13800	13800	13800	13800	0
509	20241018	103200	60343170	13800	13800	13800	13800	70
510	20241018	103100	59377170	13800	13800	13800	13800	3
511	20241018	103000	59335770	13810	13810	13810	13810	0
512	20241018	102900	59335770	13810	13810	13810	13810	50
513	20241018	102800	58645270	13810	13810	13810	13810	0
514	20241018	102700	58645270	13810	13810	13810	13810	0
515	20241018	102600	58645270	13810	13810	13810	13810	0
516	20241018	102500	58645270	13810	13810	13810	13810	100
517	20241018	102400	57264270	13810	13810	13810	13810	0
518	20241018	102300	57264270	13810	13810	13810	13810	0
519	20241018	102200	57264270	13810	13810	13810	13810	0
520	20241018	102100	57264270	13810	13810	13810	13810	0
521	20241018	102000	57264270	13810	13810	13810	13810	650
522	20241018	101900	48287770	13810	13810	13810	13810	0
523	20241018	101800	48287770	13810	13810	13810	13810	0
524	20241018	101700	48287770	13810	13810	13810	13810	0
525	20241018	101600	48287770	13810	13810	13810	13810	4
526	20241018	101500	48232530	13810	13810	13810	13810	0
527	20241018	101400	48232530	13810	13810	13810	13810	0
528	20241018	101300	48232530	13810	13810	13810	13810	0
529	20241018	101200	48232530	13810	13810	13810	13810	0
530	20241018	101100	48232530	13810	13810	13810	13810	0
531	20241018	101000	48232530	13810	13810	13810	13810	0
532	20241018	100900	48232530	13810	13810	13810	13810	0
533	20241018	100800	48232530	13810	13810	13810	13810	0
534	20241018	100700	48232530	13810	13810	13810	13810	10
535	20241018	100600	48094430	13810	13810	13810	13810	0
536	20241018	100500	48094430	13810	13810	13810	13810	0
537	20241018	100400	48094430	13810	13810	13810	13810	50
538	20241018	100300	47403930	13810	13810	13810	13810	0
539	20241018	100200	47403930	13810	13790	13810	13790	148
540	20241018	100100	45362950	13790	13790	13790	13790	0
541	20241018	100000	45362950	13790	13770	13790	13770	205
542	20241018	095900	42540080	13780	13780	13780	13780	0
543	20241018	095800	42540080	13780	13780	13780	13780	1373
544	20241018	095700	23620140	13790	13790	13790	13790	0
545	20241018	095600	23620140	13790	13790	13790	13790	0
546	20241018	095500	23620140	13790	13790	13790	13790	0
547	20241018	095400	23620140	13790	13790	13790	13790	0
548	20241018	095300	23620140	13790	13790	13790	13790	0
549	20241018	095200	23620140	13790	13790	13790	13790	0
550	20241018	095100	23620140	13790	13790	13790	13790	0
551	20241018	095000	23620140	13790	13790	13790	13790	0
552	20241018	094900	23620140	13790	13790	13790	13790	0
553	20241018	094800	23620140	13790	13790	13790	13790	87
554	20241018	094700	22420410	13790	13790	13790	13790	18
555	20241018	094600	22172190	13790	13790	13790	13790	0
556	20241018	094500	22172190	13790	13790	13790	13790	0
557	20241018	094400	22172190	13790	13790	13790	13790	0
558	20241018	094300	22172190	13790	13790	13790	13790	50
559	20241018	094200	21482690	13790	13790	13790	13790	100
560	20241018	094100	20103690	13810	13810	13810	13810	0
561	20241018	094000	20103690	13810	13810	13810	13810	5
562	20241018	093900	20034640	13810	13790	13810	13790	4
563	20241018	093800	19979460	13790	13790	13790	13790	230
564	20241018	093700	16807760	13790	13790	13790	13790	70
565	20241018	093600	15842460	13810	13810	13810	13810	100
566	20241018	093500	14461460	13810	13810	13810	13810	0
567	20241018	093400	14461460	13810	13810	13810	13810	0
568	20241018	093300	14461460	13810	13810	13810	13810	1
569	20241018	093200	14447650	13780	13780	13780	13780	0
570	20241018	093100	14447650	13780	13780	13780	13780	0
571	20241018	093000	14447650	13780	13780	13780	13780	0
572	20241018	092900	14447650	13780	13780	13780	13780	0
573	20241018	092800	14447650	13780	13780	13780	13780	0
574	20241018	092700	14447650	13780	13780	13780	13780	80
575	20241018	092600	13345250	13800	13800	13800	13800	0
576	20241018	092500	13345250	13800	13800	13800	13800	0
577	20241018	092400	13345250	13800	13800	13800	13800	100
578	20241018	092300	11965250	13800	13800	13800	13800	0
579	20241018	092200	11965250	13800	13790	13800	13790	110
580	20241018	092100	10448340	13800	13800	13800	13800	20
581	20241018	092000	10172340	13780	13780	13780	13780	0
582	20241018	091900	10172340	13780	13780	13780	13780	0
583	20241018	091800	10172340	13780	13820	13820	13780	694
584	20241018	091700	608270	13810	13810	13810	13810	0
585	20241018	091600	608270	13810	13810	13810	13810	0
586	20241018	091500	608270	13810	13810	13810	13810	0
587	20241018	091400	608270	13810	13810	13810	13810	0
588	20241018	091300	608270	13810	13810	13810	13810	0
589	20241018	091200	608270	13810	13810	13810	13810	0
590	20241018	091100	608270	13810	13810	13810	13810	0
591	20241018	091000	608270	13810	13810	13810	13810	0
592	20241018	090900	608270	13810	13810	13810	13810	0
593	20241018	090800	608270	13810	13810	13810	13810	1
594	20241018	090700	594460	13810	13820	13820	13810	22
595	20241018	090600	290570	13840	13850	13850	13840	2
596	20241018	090500	262880	13850	13850	13850	13850	1
597	20241018	090400	249030	13770	13770	13770	13770	0
598	20241018	090300	249030	13770	13770	13770	13770	0
599	20241018	090200	249030	13770	13770	13770	13770	0
600	20241018	090100	249030	13770	13800	13800	13770	10
601	20241018	090000	111280	13910	13910	13910	13910	8