KissMeData/001800/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183500	602017590	15760	15760	15760	15760	1181
3	20241014	183400	602017590	15760	15760	15760	15760	0
4	20241014	183300	602017590	15760	15760	15760	15760	0
5	20241014	183200	602017590	15760	15760	15760	15760	0
6	20241014	183100	602017590	15760	15760	15760	15760	0
7	20241014	183000	602017590	15760	15760	15760	15760	0
8	20241014	182900	602017590	15760	15760	15760	15760	0
9	20241014	182800	602017590	15760	15760	15760	15760	0
10	20241014	182700	602017590	15760	15760	15760	15760	0
11	20241014	182600	602017590	15760	15760	15760	15760	0
12	20241014	182500	602017590	15760	15760	15760	15760	0
13	20241014	182400	602017590	15760	15760	15760	15760	0
14	20241014	182300	602017590	15760	15760	15760	15760	0
15	20241014	182200	602017590	15760	15760	15760	15760	0
16	20241014	182100	602017590	15760	15760	15760	15760	0
17	20241014	182000	602017590	15760	15760	15760	15760	0
18	20241014	181900	602017590	15760	15760	15760	15760	0
19	20241014	181800	602017590	15760	15760	15760	15760	0
20	20241014	181700	602017590	15760	15760	15760	15760	0
21	20241014	181600	602017590	15760	15760	15760	15760	0
22	20241014	181500	602017590	15760	15760	15760	15760	0
23	20241014	181400	602017590	15760	15760	15760	15760	0
24	20241014	181300	602017590	15760	15760	15760	15760	0
25	20241014	181200	602017590	15760	15760	15760	15760	0
26	20241014	181100	602017590	15760	15760	15760	15760	0
27	20241014	181000	602017590	15760	15760	15760	15760	0
28	20241014	180900	602017590	15760	15760	15760	15760	0
29	20241014	180800	602017590	15760	15760	15760	15760	0
30	20241014	180700	602017590	15760	15760	15760	15760	0
31	20241014	180600	602017590	15760	15760	15760	15760	0
32	20241014	180500	602017590	15760	15760	15760	15760	1181
33	20241014	180400	602017590	15760	15760	15760	15760	0
34	20241014	180300	602017590	15760	15760	15760	15760	0
35	20241014	180200	602017590	15760	15760	15760	15760	0
36	20241014	180100	602017590	15760	15760	15760	15760	0
37	20241014	180000	602017590	15760	15760	15760	15760	0
38	20241014	175900	602017590	15760	15760	15760	15760	0
39	20241014	175800	602017590	15760	15760	15760	15760	0
40	20241014	175700	602017590	15760	15760	15760	15760	0
41	20241014	175600	602017590	15760	15760	15760	15760	0
42	20241014	175500	602017590	15760	15760	15760	15760	0
43	20241014	175400	602017590	15760	15760	15760	15760	0
44	20241014	175300	602017590	15760	15760	15760	15760	0
45	20241014	175200	602017590	15760	15760	15760	15760	0
46	20241014	175100	602017590	15760	15760	15760	15760	0
47	20241014	175000	602017590	15760	15760	15760	15760	0
48	20241014	174900	602017590	15760	15760	15760	15760	0
49	20241014	174800	602017590	15760	15760	15760	15760	0
50	20241014	174700	602017590	15760	15760	15760	15760	0
51	20241014	174600	602017590	15760	15760	15760	15760	0
52	20241014	174500	602017590	15760	15760	15760	15760	0
53	20241014	174400	602017590	15760	15760	15760	15760	0
54	20241014	174300	602017590	15760	15760	15760	15760	0
55	20241014	174200	602017590	15760	15760	15760	15760	0
56	20241014	174100	602017590	15760	15760	15760	15760	0
57	20241014	174000	602017590	15760	15760	15760	15760	0
58	20241014	173900	602017590	15760	15760	15760	15760	0
59	20241014	173800	602017590	15760	15760	15760	15760	0
60	20241014	173700	602017590	15760	15760	15760	15760	0
61	20241014	173600	602017590	15760	15760	15760	15760	0
62	20241014	173500	602017590	15760	15760	15760	15760	1181
63	20241014	173400	602017590	15760	15760	15760	15760	0
64	20241014	173300	602017590	15760	15760	15760	15760	0
65	20241014	173200	602017590	15760	15760	15760	15760	0
66	20241014	173100	602017590	15760	15760	15760	15760	0
67	20241014	173000	602017590	15760	15760	15760	15760	0
68	20241014	172900	602017590	15760	15760	15760	15760	0
69	20241014	172800	602017590	15760	15760	15760	15760	0
70	20241014	172700	602017590	15760	15760	15760	15760	0
71	20241014	172600	602017590	15760	15760	15760	15760	0
72	20241014	172500	602017590	15760	15760	15760	15760	0
73	20241014	172400	602017590	15760	15760	15760	15760	0
74	20241014	172300	602017590	15760	15760	15760	15760	0
75	20241014	172200	602017590	15760	15760	15760	15760	0
76	20241014	172100	602017590	15760	15760	15760	15760	0
77	20241014	172000	602017590	15760	15760	15760	15760	0
78	20241014	171900	602017590	15760	15760	15760	15760	0
79	20241014	171800	602017590	15760	15760	15760	15760	0
80	20241014	171700	602017590	15760	15760	15760	15760	0
81	20241014	171600	602017590	15760	15760	15760	15760	0
82	20241014	171500	602017590	15760	15760	15760	15760	0
83	20241014	171400	602017590	15760	15760	15760	15760	0
84	20241014	171300	602017590	15760	15760	15760	15760	0
85	20241014	171200	602017590	15760	15760	15760	15760	0
86	20241014	171100	602017590	15760	15760	15760	15760	0
87	20241014	171000	602017590	15760	15760	15760	15760	0
88	20241014	170900	602017590	15760	15760	15760	15760	0
89	20241014	170800	602017590	15760	15760	15760	15760	0
90	20241014	170700	602017590	15760	15760	15760	15760	0
91	20241014	170600	602017590	15760	15760	15760	15760	0
92	20241014	170500	602017590	15760	15760	15760	15760	1181
93	20241014	170400	602017590	15760	15760	15760	15760	0
94	20241014	170300	602017590	15760	15760	15760	15760	0
95	20241014	170200	602017590	15760	15760	15760	15760	0
96	20241014	170100	602017590	15760	15760	15760	15760	0
97	20241014	170000	602017590	15760	15760	15760	15760	0
98	20241014	165900	602017590	15760	15760	15760	15760	0
99	20241014	165800	602017590	15760	15760	15760	15760	0
100	20241014	165700	602017590	15760	15760	15760	15760	0
101	20241014	165600	602017590	15760	15760	15760	15760	0
102	20241014	165500	602017590	15760	15760	15760	15760	0
103	20241014	165400	602017590	15760	15760	15760	15760	0
104	20241014	165300	602017590	15760	15760	15760	15760	0
105	20241014	165200	602017590	15760	15760	15760	15760	0
106	20241014	165100	602017590	15760	15760	15760	15760	0
107	20241014	165000	602017590	15760	15760	15760	15760	0
108	20241014	164900	602017590	15760	15760	15760	15760	0
109	20241014	164800	602017590	15760	15760	15760	15760	0
110	20241014	164700	602017590	15760	15760	15760	15760	0
111	20241014	164600	602017590	15760	15760	15760	15760	0
112	20241014	164500	602017590	15760	15760	15760	15760	0
113	20241014	164400	602017590	15760	15760	15760	15760	0
114	20241014	164300	602017590	15760	15760	15760	15760	0
115	20241014	164200	602017590	15760	15760	15760	15760	0
116	20241014	164100	602017590	15760	15760	15760	15760	0
117	20241014	164000	602017590	15760	15760	15760	15760	0
118	20241014	163900	602017590	15760	15760	15760	15760	0
119	20241014	163800	602017590	15760	15760	15760	15760	0
120	20241014	163700	602017590	15760	15760	15760	15760	0
121	20241014	163600	602017590	15760	15760	15760	15760	0
122	20241014	163500	602017590	15760	15760	15760	15760	1181
123	20241014	163400	602017590	15760	15760	15760	15760	0
124	20241014	163300	602017590	15760	15760	15760	15760	0
125	20241014	163200	602017590	15760	15760	15760	15760	0
126	20241014	163100	602017590	15760	15760	15760	15760	0
127	20241014	163000	602017590	15760	15760	15760	15760	0
128	20241014	162900	602017590	15760	15760	15760	15760	0
129	20241014	162800	602017590	15760	15760	15760	15760	0
130	20241014	162700	602017590	15760	15760	15760	15760	0
131	20241014	162600	602017590	15760	15760	15760	15760	0
132	20241014	162500	602017590	15760	15760	15760	15760	0
133	20241014	162400	602017590	15760	15760	15760	15760	0
134	20241014	162300	602017590	15760	15760	15760	15760	0
135	20241014	162200	602017590	15760	15760	15760	15760	0
136	20241014	162100	602017590	15760	15760	15760	15760	0
137	20241014	162000	602017590	15760	15760	15760	15760	0
138	20241014	161900	602017590	15760	15760	15760	15760	0
139	20241014	161800	602017590	15760	15760	15760	15760	0
140	20241014	161700	602017590	15760	15760	15760	15760	0
141	20241014	161600	602017590	15760	15760	15760	15760	0
142	20241014	161500	602017590	15760	15760	15760	15760	0
143	20241014	161400	602017590	15760	15760	15760	15760	0
144	20241014	161300	602017590	15760	15760	15760	15760	0
145	20241014	161200	602017590	15760	15760	15760	15760	0
146	20241014	161100	602017590	15760	15760	15760	15760	0
147	20241014	161000	602017590	15760	15760	15760	15760	0
148	20241014	160900	602017590	15760	15760	15760	15760	0
149	20241014	160800	602017590	15760	15760	15760	15760	0
150	20241014	160700	602017590	15760	15760	15760	15760	0
151	20241014	160600	602017590	15760	15760	15760	15760	0
152	20241014	160500	602017590	15760	15760	15760	15760	1181
153	20241014	160400	602017590	15760	15760	15760	15760	0
154	20241014	160300	602017590	15760	15760	15760	15760	0
155	20241014	160200	602017590	15760	15760	15760	15760	0
156	20241014	160100	602017590	15760	15760	15760	15760	0
157	20241014	160000	602017590	15760	15760	15760	15760	0
158	20241014	155900	602017590	15760	15760	15760	15760	0
159	20241014	155800	602017590	15760	15760	15760	15760	0
160	20241014	155700	602017590	15760	15760	15760	15760	0
161	20241014	155600	602017590	15760	15760	15760	15760	0
162	20241014	155500	602017590	15760	15760	15760	15760	0
163	20241014	155400	602017590	15760	15760	15760	15760	0
164	20241014	155300	602017590	15760	15760	15760	15760	0
165	20241014	155200	602017590	15760	15760	15760	15760	0
166	20241014	155100	602017590	15760	15760	15760	15760	0
167	20241014	155000	602017590	15760	15760	15760	15760	0
168	20241014	154900	602017590	15760	15760	15760	15760	0
169	20241014	154800	602017590	15760	15760	15760	15760	0
170	20241014	154700	602017590	15760	15760	15760	15760	0
171	20241014	154600	602017590	15760	15760	15760	15760	0
172	20241014	154500	602017590	15760	15760	15760	15760	0
173	20241014	154400	602017590	15760	15760	15760	15760	0
174	20241014	154300	602017590	15760	15760	15760	15760	0
175	20241014	154200	602017590	15760	15760	15760	15760	0
176	20241014	154100	602017590	15760	15760	15760	15760	0
177	20241014	154000	602017590	15760	15760	15760	15760	0
178	20241014	153900	602017590	15760	15760	15760	15760	0
179	20241014	153800	602017590	15760	15760	15760	15760	0
180	20241014	153700	602017590	15760	15760	15760	15760	0
181	20241014	153600	602017590	15760	15760	15760	15760	0
182	20241014	153500	602017590	15760	15760	15760	15760	1181
183	20241014	153400	602017590	15760	15760	15760	15760	0
184	20241014	153300	602017590	15760	15760	15760	15760	0
185	20241014	153200	602017590	15760	15760	15760	15760	0
186	20241014	153100	602017590	15760	15760	15760	15760	0
187	20241014	153000	602017590	15760	15760	15760	15760	1181
188	20241014	152900	583405030	15750	15750	15750	15750	0
189	20241014	152800	583405030	15750	15750	15750	15750	0
190	20241014	152700	583405030	15750	15750	15750	15750	0
191	20241014	152600	583405030	15750	15750	15750	15750	0
192	20241014	152500	583405030	15750	15750	15750	15750	0
193	20241014	152400	583405030	15750	15750	15750	15750	0
194	20241014	152300	583405030	15750	15750	15750	15750	0
195	20241014	152200	583405030	15750	15750	15750	15750	0
196	20241014	152100	583405030	15750	15750	15750	15750	0
197	20241014	152000	583405030	15750	15750	15750	15750	0
198	20241014	151900	583405030	15750	15740	15750	15730	7
199	20241014	151800	583294870	15730	15730	15730	15730	0
200	20241014	151700	583294870	15730	15740	15740	15730	33
201	20241014	151600	582775720	15730	15740	15740	15730	19
202	20241014	151500	582476770	15740	15750	15750	15740	10
203	20241014	151400	582319350	15730	15730	15730	15730	1
204	20241014	151300	582303620	15730	15730	15730	15730	7
205	20241014	151200	582193510	15730	15750	15750	15730	113
206	20241014	151100	580414090	15750	15750	15750	15750	1
207	20241014	151000	580398340	15750	15750	15750	15750	8
208	20241014	150900	580272340	15750	15750	15750	15750	8
209	20241014	150800	580146340	15750	15750	15750	15750	1
210	20241014	150700	580130590	15750	15750	15750	15750	7
211	20241014	150600	580020340	15750	15750	15750	15750	2
212	20241014	150500	579988840	15750	15750	15750	15750	8
213	20241014	150400	579862840	15750	15750	15750	15750	7
214	20241014	150300	579752590	15750	15750	15750	15750	5
215	20241014	150200	579673840	15750	15750	15770	15750	73
216	20241014	150100	578522830	15750	15750	15750	15750	7
217	20241014	150000	578412580	15770	15740	15780	15740	118
218	20241014	145900	576553780	15740	15740	15770	15740	76
219	20241014	145800	575355970	15740	15730	15750	15730	126
220	20241014	145700	573372790	15730	15740	15740	15730	102
221	20241014	145600	571767320	15760	15730	15760	15730	1365
222	20241014	145500	550292990	15720	15720	15720	15720	9
223	20241014	145400	550151510	15720	15720	15720	15720	17
224	20241014	145300	549884270	15730	15720	15730	15720	198
225	20241014	145200	546769890	15720	15720	15720	15720	10
226	20241014	145100	546612690	15720	15710	15720	15710	28
227	20241014	145000	546172540	15710	15710	15710	15710	16
228	20241014	144900	545921180	15710	15690	15710	15690	285
229	20241014	144800	541444170	15690	15710	15710	15690	131
230	20241014	144700	539386370	15710	15730	15730	15710	92
231	20241014	144600	537939250	15730	15730	15740	15730	11
232	20241014	144500	537766170	15740	15730	15740	15720	131
233	20241014	144400	535705580	15720	15720	15720	15720	10
234	20241014	144300	535548380	15720	15730	15730	15720	21
235	20241014	144200	535218210	15720	15720	15720	15720	17
236	20241014	144100	534950970	15720	15750	15750	15720	522
237	20241014	144000	526730960	15750	15750	15750	15750	18
238	20241014	143900	526447460	15750	15750	15750	15750	8
239	20241014	143800	526321460	15750	15760	15760	15750	15
240	20241014	143700	526085160	15750	15750	15750	15750	15
241	20241014	143600	525848910	15750	15750	15750	15750	18
242	20241014	143500	525565410	15760	15750	15760	15750	71
243	20241014	143400	524446560	15760	15750	15760	15750	30
244	20241014	143300	523973910	15750	15750	15750	15750	2
245	20241014	143200	523942410	15750	15750	15750	15750	16
246	20241014	143100	523690410	15750	15750	15750	15750	16
247	20241014	143000	523438410	15760	15750	15760	15750	324
248	20241014	142900	518332980	15750	15760	15760	15750	73
249	20241014	142800	517182680	15750	15750	15750	15750	31
250	20241014	142700	516694430	15760	15760	15760	15750	5
251	20241014	142600	516615640	15750	15750	15750	15750	16
252	20241014	142500	516363640	15750	15750	15750	15750	17
253	20241014	142400	516095890	15750	15750	15750	15750	12
254	20241014	142300	515906890	15750	15750	15760	15750	86
255	20241014	142200	514552150	15750	15750	15750	15750	10
256	20241014	142100	514394650	15750	15750	15750	15750	17
257	20241014	142000	514126900	15750	15750	15750	15750	41
258	20241014	141900	513481150	15750	15750	15750	15750	10
259	20241014	141800	513323650	15750	15750	15750	15750	16
260	20241014	141700	513071650	15750	15750	15750	15750	16
261	20241014	141600	512819650	15750	15750	15750	15750	11
262	20241014	141500	512646400	15750	15750	15750	15750	17
263	20241014	141400	512378650	15750	15750	15750	15750	7
264	20241014	141300	512268400	15750	15750	15750	15750	11
265	20241014	141200	512095150	15750	15750	15750	15750	15
266	20241014	141100	511858900	15750	15750	15750	15750	11
267	20241014	141000	511685650	15750	15740	15760	15740	36
268	20241014	140900	511118580	15740	15710	15740	15710	66
269	20241014	140800	510080270	15710	15700	15710	15700	37
270	20241014	140700	509499010	15700	15700	15700	15700	21
271	20241014	140600	509169310	15720	15750	15750	15690	154
272	20241014	140500	506744340	15750	15730	15750	15730	22
273	20241014	140400	506397940	15730	15740	15750	15720	383
274	20241014	140300	500366360	15740	15740	15750	15740	80
275	20241014	140200	499107150	15720	15740	15740	15700	24
276	20241014	140100	498729690	15730	15730	15740	15700	112
277	20241014	140000	496967510	15720	15720	15720	15720	18
278	20241014	135900	496684550	15730	15720	15750	15710	41
279	20241014	135800	496040010	15740	15680	15740	15680	83
280	20241014	135700	494734800	15700	15700	15700	15690	12
281	20241014	135600	494546500	15700	15680	15700	15680	10
282	20241014	135500	494389660	15700	15700	15700	15700	0
283	20241014	135400	494389660	15700	15680	15700	15680	10
284	20241014	135300	494232720	15680	15680	15700	15680	10
285	20241014	135200	494075900	15690	15700	15730	15680	18
286	20241014	135100	493793400	15700	15680	15700	15680	10
287	20241014	135000	493636580	15680	15680	15680	15680	307
288	20241014	134900	488822820	15690	15690	15690	15690	161
289	20241014	134800	486296730	15690	15690	15720	15690	112
290	20241014	134700	484539410	15680	15690	15690	15680	16
291	20241014	134600	484288470	15680	15700	15700	15680	11
292	20241014	134500	484115920	15700	15700	15700	15680	296
293	20241014	134400	479473260	15710	15720	15730	15700	566
294	20241014	134300	470581390	15720	15700	15730	15700	158
295	20241014	134200	468100290	15700	15740	15740	15700	145
296	20241014	134100	465820600	15740	15750	15750	15740	11
297	20241014	134000	465647430	15740	15740	15740	15740	28
298	20241014	133900	465206710	15740	15740	15740	15740	10
299	20241014	133800	465049310	15740	15740	15740	15740	9
300	20241014	133700	464907650	15740	15740	15740	15740	0
301	20241014	133600	464907650	15740	15720	15750	15720	76
302	20241014	133500	463710870	15700	15720	15720	15700	10
303	20241014	133400	463553850	15720	15700	15720	15700	39
304	20241014	133300	462940930	15700	15700	15700	15700	11
305	20241014	133200	462768230	15700	15700	15700	15700	9
306	20241014	133100	462626930	15700	15700	15700	15700	121
307	20241014	133000	460727230	15700	15710	15730	15700	11
308	20241014	132900	460554420	15700	15710	15710	15700	12
309	20241014	132800	460365990	15700	15700	15700	15700	10
310	20241014	132700	460208990	15700	15720	15720	15700	115
311	20241014	132600	458401350	15710	15730	15730	15710	277
312	20241014	132500	454045970	15730	15730	15730	15730	9
313	20241014	132400	453904400	15730	15730	15730	15730	0
314	20241014	132300	453904400	15730	15730	15730	15730	9
315	20241014	132200	453762830	15730	15730	15730	15730	9
316	20241014	132100	453621260	15730	15730	15730	15730	9
317	20241014	132000	453479690	15730	15730	15730	15730	11
318	20241014	131900	453306660	15730	15740	15740	15730	319
319	20241014	131800	448285720	15740	15740	15740	15740	0
320	20241014	131700	448285720	15740	15740	15740	15740	9
321	20241014	131600	448144060	15740	15740	15740	15740	9
322	20241014	131500	448002400	15740	15740	15740	15740	9
323	20241014	131400	447860740	15750	15770	15770	15750	103
324	20241014	131300	446236930	15770	15770	15770	15770	8
325	20241014	131200	446110770	15770	15770	15770	15770	0
326	20241014	131100	446110770	15770	15770	15770	15770	9
327	20241014	131000	445968840	15770	15780	15780	15770	10
328	20241014	130900	445811130	15770	15770	15770	15770	9
329	20241014	130800	445669200	15770	15750	15770	15750	20
330	20241014	130700	445353980	15750	15740	15750	15740	138
331	20241014	130600	443180570	15740	15750	15750	15740	307
332	20241014	130500	438345500	15750	15750	15750	15750	8
333	20241014	130400	438219500	15760	15760	15760	15760	10
334	20241014	130300	438061900	15770	15770	15770	15770	102
335	20241014	130200	436453360	15770	15770	15770	15770	13
336	20241014	130100	436248350	15770	15770	15770	15770	9
337	20241014	130000	436106420	15770	15770	15770	15770	9
338	20241014	125900	435964490	15770	15770	15770	15770	10
339	20241014	125800	435806790	15770	15770	15770	15770	0
340	20241014	125700	435806790	15770	15770	15770	15770	0
341	20241014	125600	435806790	15770	15770	15770	15770	9
342	20241014	125500	435664860	15780	15780	15780	15780	8
343	20241014	125400	435538620	15770	15770	15770	15770	9
344	20241014	125300	435396690	15780	15780	15780	15780	5
345	20241014	125200	435317790	15770	15770	15770	15770	10
346	20241014	125100	435160090	15770	15770	15770	15770	0
347	20241014	125000	435160090	15770	15770	15770	15770	9
348	20241014	124900	435018160	15770	15770	15770	15770	0
349	20241014	124800	435018160	15770	15770	15770	15770	10
350	20241014	124700	434860460	15770	15770	15770	15770	1
351	20241014	124600	434844690	15760	15760	15760	15760	129
352	20241014	124500	432811650	15760	15780	15780	15760	2
353	20241014	124400	432780110	15770	15750	15770	15750	43
354	20241014	124300	432102200	15750	15750	15750	15750	0
355	20241014	124200	432102200	15750	15750	15750	15750	0
356	20241014	124100	432102200	15750	15750	15750	15750	20
357	20241014	124000	431787200	15750	15750	15750	15750	0
358	20241014	123900	431787200	15750	15770	15770	15750	12
359	20241014	123800	431598160	15770	15770	15770	15770	1
360	20241014	123700	431582390	15790	15750	15790	15750	114
361	20241014	123600	429784200	15760	15750	15760	15750	141
362	20241014	123500	427562450	15750	15750	15750	15750	10
363	20241014	123400	427404950	15780	15780	15780	15780	419
364	20241014	123300	420793130	15780	15780	15780	15780	9
365	20241014	123200	420651110	15780	15780	15780	15780	50
366	20241014	123100	419862110	15780	15780	15780	15780	10
367	20241014	123000	419704310	15770	15770	15770	15770	47
368	20241014	122900	418963120	15750	15750	15750	15750	9
369	20241014	122800	418821370	15750	15750	15750	15750	0
370	20241014	122700	418821370	15750	15750	15750	15750	10
371	20241014	122600	418663870	15750	15750	15750	15750	0
372	20241014	122500	418663870	15750	15750	15750	15750	0
373	20241014	122400	418663870	15750	15770	15770	15750	10
374	20241014	122300	418506350	15770	15770	15770	15770	14
375	20241014	122200	418285570	15750	15750	15750	15750	9
376	20241014	122100	418143820	15760	15760	15760	15760	39
377	20241014	122000	417529180	15760	15750	15760	15750	11
378	20241014	121900	417355920	15760	15760	15760	15760	3
379	20241014	121800	417308640	15770	15790	15790	15770	287
380	20241014	121700	412776930	15790	15770	15790	15770	62
381	20241014	121600	411798190	15750	15750	15750	15750	10
382	20241014	121500	411640690	15770	15770	15770	15770	0
383	20241014	121400	411640690	15770	15740	15770	15740	228
384	20241014	121300	408046540	15740	15740	15740	15740	6
385	20241014	121200	407952100	15740	15740	15740	15740	10
386	20241014	121100	407794700	15740	15740	15740	15740	0
387	20241014	121000	407794700	15740	15740	15740	15740	9
388	20241014	120900	407653040	15740	15720	15740	15720	102
389	20241014	120800	406049240	15710	15710	15710	15710	9
390	20241014	120700	405907850	15700	15710	15710	15700	13
391	20241014	120600	405703720	15700	15700	15700	15700	0
392	20241014	120500	405703720	15700	15710	15710	15700	11
393	20241014	120400	405531000	15710	15730	15730	15710	55
394	20241014	120300	404666700	15730	15730	15730	15730	24
395	20241014	120200	404289180	15720	15720	15720	15720	0
396	20241014	120100	404289180	15720	15720	15740	15720	41
397	20241014	120000	403644340	15710	15700	15730	15700	68
398	20241014	115900	402575610	15700	15700	15700	15700	24
399	20241014	115800	402198810	15700	15700	15700	15700	13
400	20241014	115700	401994710	15700	15700	15700	15700	21
401	20241014	115600	401665010	15700	15700	15700	15700	14
402	20241014	115500	401445210	15700	15700	15710	15700	33
403	20241014	115400	400927100	15700	15700	15700	15700	11
404	20241014	115300	400754400	15700	15690	15700	15690	20
405	20241014	115200	400440490	15690	15690	15690	15690	14
406	20241014	115100	400220830	15690	15690	15690	15690	21
407	20241014	115000	399891340	15690	15680	15690	15680	108
408	20241014	114900	398196900	15680	15690	15690	15680	33
409	20241014	114800	397679260	15680	15680	15680	15680	22
410	20241014	114700	397334300	15680	15680	15680	15680	15
411	20241014	114600	397099100	15680	15680	15680	15680	23
412	20241014	114500	396738460	15680	15690	15690	15680	20
413	20241014	114400	396424790	15690	15690	15690	15680	44
414	20241014	114300	395734660	15680	15680	15680	15680	71
415	20241014	114200	394621380	15690	15680	15690	15680	55
416	20241014	114100	393758660	15680	15680	15680	15680	54
417	20241014	114000	392911940	15680	15680	15680	15680	22
418	20241014	113900	392566980	15680	15690	15700	15680	57
419	20241014	113800	391672500	15680	15680	15690	15680	300
420	20241014	113700	386965750	15690	15730	15740	15690	4421
421	20241014	113600	317496360	15730	15730	15730	15730	21
422	20241014	113500	317166030	15730	15730	15730	15730	19
423	20241014	113400	316867160	15730	15740	15740	15730	144
424	20241014	113300	314601890	15740	15740	15740	15740	23
425	20241014	113200	314239870	15740	15740	15740	15740	72
426	20241014	113100	313106590	15740	15740	15740	15730	415
427	20241014	113000	306574700	15740	15740	15740	15740	13
428	20241014	112900	306370080	15740	15740	15740	15740	23
429	20241014	112800	306008060	15740	15730	15740	15730	16
430	20241014	112700	305756300	15740	15740	15740	15740	22
431	20241014	112600	305410020	15740	15740	15740	15740	14
432	20241014	112500	305189660	15740	15740	15740	15730	156
433	20241014	112400	302734240	15740	15740	15740	15740	20
434	20241014	112300	302419440	15740	15740	15740	15740	23
435	20241014	112200	302057420	15740	15740	15740	15740	10
436	20241014	112100	301900020	15740	15740	15740	15740	20
437	20241014	112000	301585220	15740	15740	15740	15740	22
438	20241014	111900	301238940	15740	15740	15740	15740	14
439	20241014	111800	301018580	15740	15740	15750	15740	22
440	20241014	111700	300672290	15740	15740	15740	15740	13
441	20241014	111600	300467670	15740	15740	15740	15740	29
442	20241014	111500	300011210	15740	15740	15740	15740	11
443	20241014	111400	299838070	15740	15740	15740	15740	21
444	20241014	111300	299507530	15740	15740	15740	15740	13
445	20241014	111200	299302910	15740	15740	15740	15740	30
446	20241014	111100	298830710	15740	15740	15740	15740	23
447	20241014	111000	298468690	15740	15740	15740	15740	23
448	20241014	110900	298106670	15740	15740	15740	15740	8
449	20241014	110800	297980750	15740	15740	15740	15740	30
450	20241014	110700	297508550	15740	15740	15740	15740	13
451	20241014	110600	297303930	15740	15740	15740	15730	26
452	20241014	110500	296894740	15740	15740	15740	15740	63
453	20241014	110400	295903120	15740	15740	15740	15730	57
454	20241014	110300	295005960	15740	15740	15740	15740	9
455	20241014	110200	294864300	15740	15730	15740	15730	463
456	20241014	110100	287576690	15730	15730	15730	15730	59
457	20241014	110000	286648620	15730	15740	15740	15730	72
458	20241014	105900	285515470	15740	15740	15740	15740	23
459	20241014	105800	285153450	15740	15740	15740	15740	13
460	20241014	105700	284948830	15740	15740	15750	15740	29
461	20241014	105600	284492360	15740	15740	15740	15740	12
462	20241014	105500	284303480	15740	15740	15740	15740	21
463	20241014	105400	283972940	15740	15740	15740	15740	20
464	20241014	105300	283658140	15740	15740	15740	15740	32
465	20241014	105200	283154460	15740	15740	15740	15740	14
466	20241014	105100	282934100	15740	15740	15740	15740	19
467	20241014	105000	282635040	15740	15740	15740	15740	11
468	20241014	104900	282461900	15740	15740	15740	15740	30
469	20241014	104800	281989700	15750	15750	15750	15750	11
470	20241014	104700	281816450	15740	15750	15750	15740	20
471	20241014	104600	281501550	15750	15750	15750	15750	14
472	20241014	104500	281281050	15750	15750	15750	15750	113
473	20241014	104400	279501300	15750	15750	15750	15750	21
474	20241014	104300	279170550	15750	15750	15750	15750	28
475	20241014	104200	278729550	15740	15740	15740	15740	22
476	20241014	104100	278383270	15740	15750	15750	15740	31
477	20241014	104000	277895100	15750	15760	15760	15750	75
478	20241014	103900	276713830	15750	15750	15750	15750	28
479	20241014	103800	276272830	15750	15750	15800	15750	114
480	20241014	103700	274475530	15750	15750	15750	15750	12
481	20241014	103600	274286530	15750	15750	15750	15750	22
482	20241014	103500	273940030	15760	15750	15760	15750	14
483	20241014	103400	273719520	15750	15750	15760	15750	32
484	20241014	103300	273215500	15750	15750	15750	15750	12
485	20241014	103200	273026500	15760	15760	15760	15750	32
486	20241014	103100	272522390	15760	15760	15760	15750	11
487	20241014	103000	272349110	15770	15760	15770	15750	111
488	20241014	102900	270599500	15760	15760	15770	15760	86
489	20241014	102800	269243400	15760	15770	15770	15760	125
490	20241014	102700	267272290	15760	15760	15760	15760	23
491	20241014	102600	266909810	15760	15760	15760	15760	17
492	20241014	102500	266641890	15760	15760	15760	15760	22
493	20241014	102400	266295170	15760	15760	15760	15760	11
494	20241014	102300	266121810	15760	15760	15760	15760	23
495	20241014	102200	265759330	15770	15780	15780	15770	114
496	20241014	102100	263960920	15780	15780	15780	15780	22
497	20241014	102000	263613760	15780	15780	15810	15780	22
498	20241014	101900	263266320	15780	15780	15790	15780	17
499	20241014	101800	262998000	15780	15770	15780	15770	30
500	20241014	101700	262524680	15770	15780	15780	15770	57
501	20241014	101600	261625440	15780	15780	15780	15780	13
502	20241014	101500	261420300	15780	15780	15790	15780	24
503	20241014	101400	261041560	15780	15810	15810	15780	12
504	20241014	101300	260852160	15790	15780	15790	15770	23
505	20241014	101200	260489210	15770	15800	15800	15770	21
506	20241014	101100	260157840	15800	15790	15800	15770	36
507	20241014	101000	259589590	15770	15850	15850	15770	103
508	20241014	100900	257959410	15840	15840	15840	15840	14
509	20241014	100800	257737650	15830	15820	15840	15820	45
510	20241014	100700	257025310	15820	15830	15840	15800	22
511	20241014	100600	256677210	15840	15830	15850	15820	133
512	20241014	100500	254571570	15820	15800	15820	15770	180
513	20241014	100400	251730190	15810	15830	15850	15810	236
514	20241014	100300	247993640	15830	15840	15850	15830	285
515	20241014	100200	243480430	15840	15830	15840	15830	34
516	20241014	100100	242942070	15840	15860	15860	15830	156
517	20241014	100000	240469650	15850	15850	15860	15850	67
518	20241014	095900	239407210	15860	15860	15860	15860	49
519	20241014	095800	238630070	15860	15860	15860	15850	106
520	20241014	095700	236949000	15850	15850	15850	15850	16
521	20241014	095600	236695400	15850	15850	15850	15850	49
522	20241014	095500	235918750	15840	15840	15850	15840	61
523	20241014	095400	234952500	15840	15820	15840	15820	204
524	20241014	095300	231722020	15830	15820	15830	15820	247
525	20241014	095200	227813130	15810	15800	15810	15800	52
526	20241014	095100	226991510	15790	15790	15800	15790	60
527	20241014	095000	226043620	15780	15770	15780	15770	61
528	20241014	094900	225081640	15760	15770	15770	15760	58
529	20241014	094800	224167070	15770	15770	15770	15770	9
530	20241014	094700	224025140	15740	15730	15740	15730	226
531	20241014	094600	220469470	15730	15740	15740	15730	108
532	20241014	094500	218770480	15730	15760	15760	15730	24
533	20241014	094400	218392750	15780	15780	15780	15760	108
534	20241014	094300	216689370	15780	15790	15790	15780	15
535	20241014	094200	216452620	15790	15780	15800	15780	11
536	20241014	094100	216278910	15800	15800	15800	15770	28
537	20241014	094000	215836830	15780	15770	15800	15770	118
538	20241014	093900	213973860	15770	15790	15790	15760	108
539	20241014	093800	212270490	15790	15780	15790	15780	108
540	20241014	093700	210566190	15780	15740	15790	15740	146
541	20241014	093600	208262600	15740	15740	15740	15730	121
542	20241014	093500	206358600	15750	15760	15760	15750	2
543	20241014	093400	206327090	15760	15750	15820	15740	75
544	20241014	093300	205141700	15740	15730	15740	15730	371
545	20241014	093200	199305260	15730	15750	15750	15730	15
546	20241014	093100	199069190	15750	15750	15760	15720	303
547	20241014	093000	194299390	15740	15750	15750	15730	535
548	20241014	092900	185880920	15750	15750	15750	15750	100
549	20241014	092800	184305920	15750	15760	15770	15750	93
550	20241014	092700	182840780	15770	15770	15790	15750	457
551	20241014	092600	175632960	15770	15770	15770	15770	0
552	20241014	092500	175632960	15770	15760	15770	15760	165
553	20241014	092400	173032220	15780	15820	15840	15760	1418
554	20241014	092300	150645580	15830	15820	15850	15790	690
555	20241014	092200	139715990	15810	15740	15820	15740	984
556	20241014	092100	124206330	15730	15730	15730	15730	0
557	20241014	092000	124206330	15730	15730	15740	15730	31
558	20241014	091900	123718510	15720	15740	15740	15720	2
559	20241014	091800	123687050	15730	15730	15730	15730	60
560	20241014	091700	122743250	15710	15770	15770	15710	4034
561	20241014	091600	59241490	15770	15770	15770	15770	31
562	20241014	091500	58752620	15770	15770	15770	15770	51
563	20241014	091400	57948350	15780	15810	15850	15770	425
564	20241014	091300	51237580	15800	15810	15850	15800	355
565	20241014	091200	45617690	15760	15780	15780	15760	411
566	20241014	091100	39132690	15760	15760	15760	15760	0
567	20241014	091000	39132690	15760	15780	15800	15750	717
568	20241014	090900	27817800	15780	15780	15780	15780	141
569	20241014	090800	25592820	15740	15740	15740	15740	0
570	20241014	090700	25592820	15740	15760	15770	15740	249
571	20241014	090600	21667270	15720	15780	15780	15710	102
572	20241014	090500	20059330	15790	15780	15800	15700	377
573	20241014	090400	14129730	15790	15840	15840	15790	485
574	20241014	090300	6463100	15870	15870	15870	15870	0
575	20241014	090200	6463100	15870	15890	15890	15870	94
576	20241014	090100	4970060	15850	15890	15890	15810	34
577	20241014	090000	4430000	15890	15890	15890	15810	279