KissMeData/031430/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191300	456376360	13680	13680	13680	13680	973
3	20241010	191200	456376360	13680	13680	13680	13680	0
4	20241010	191100	456376360	13680	13680	13680	13680	0
5	20241010	191000	456376360	13680	13680	13680	13680	0
6	20241010	190900	456376360	13680	13680	13680	13680	0
7	20241010	190800	456376360	13680	13680	13680	13680	0
8	20241010	190700	456376360	13680	13680	13680	13680	0
9	20241010	190600	456376360	13680	13680	13680	13680	0
10	20241010	190500	456376360	13680	13680	13680	13680	0
11	20241010	190400	456376360	13680	13680	13680	13680	0
12	20241010	190300	456376360	13680	13680	13680	13680	0
13	20241010	190200	456376360	13680	13680	13680	13680	0
14	20241010	190100	456376360	13680	13680	13680	13680	0
15	20241010	190000	456376360	13680	13680	13680	13680	0
16	20241010	185900	456376360	13680	13680	13680	13680	0
17	20241010	185800	456376360	13680	13680	13680	13680	0
18	20241010	185700	456376360	13680	13680	13680	13680	0
19	20241010	185600	456376360	13680	13680	13680	13680	0
20	20241010	185500	456376360	13680	13680	13680	13680	0
21	20241010	185400	456376360	13680	13680	13680	13680	0
22	20241010	185300	456376360	13680	13680	13680	13680	0
23	20241010	185200	456376360	13680	13680	13680	13680	0
24	20241010	185100	456376360	13680	13680	13680	13680	0
25	20241010	185000	456376360	13680	13680	13680	13680	0
26	20241010	184900	456376360	13680	13680	13680	13680	0
27	20241010	184800	456376360	13680	13680	13680	13680	0
28	20241010	184700	456376360	13680	13680	13680	13680	0
29	20241010	184600	456376360	13680	13680	13680	13680	0
30	20241010	184500	456376360	13680	13680	13680	13680	0
31	20241010	184400	456376360	13680	13680	13680	13680	0
32	20241010	184300	456376360	13680	13680	13680	13680	973
33	20241010	184200	456376360	13680	13680	13680	13680	0
34	20241010	184100	456376360	13680	13680	13680	13680	0
35	20241010	184000	456376360	13680	13680	13680	13680	0
36	20241010	183900	456376360	13680	13680	13680	13680	0
37	20241010	183800	456376360	13680	13680	13680	13680	0
38	20241010	183700	456376360	13680	13680	13680	13680	0
39	20241010	183600	456376360	13680	13680	13680	13680	0
40	20241010	183500	456376360	13680	13680	13680	13680	0
41	20241010	183400	456376360	13680	13680	13680	13680	0
42	20241010	183300	456376360	13680	13680	13680	13680	0
43	20241010	183200	456376360	13680	13680	13680	13680	0
44	20241010	183100	456376360	13680	13680	13680	13680	0
45	20241010	183000	456376360	13680	13680	13680	13680	0
46	20241010	182900	456376360	13680	13680	13680	13680	0
47	20241010	182800	456376360	13680	13680	13680	13680	0
48	20241010	182700	456376360	13680	13680	13680	13680	0
49	20241010	182600	456376360	13680	13680	13680	13680	0
50	20241010	182500	456376360	13680	13680	13680	13680	0
51	20241010	182400	456376360	13680	13680	13680	13680	0
52	20241010	182300	456376360	13680	13680	13680	13680	0
53	20241010	182200	456376360	13680	13680	13680	13680	0
54	20241010	182100	456376360	13680	13680	13680	13680	0
55	20241010	182000	456376360	13680	13680	13680	13680	0
56	20241010	181900	456376360	13680	13680	13680	13680	0
57	20241010	181800	456376360	13680	13680	13680	13680	0
58	20241010	181700	456376360	13680	13680	13680	13680	0
59	20241010	181600	456376360	13680	13680	13680	13680	0
60	20241010	181500	456376360	13680	13680	13680	13680	0
61	20241010	181400	456376360	13680	13680	13680	13680	0
62	20241010	181300	456376360	13680	13680	13680	13680	973
63	20241010	181200	456376360	13680	13680	13680	13680	0
64	20241010	181100	456376360	13680	13680	13680	13680	0
65	20241010	181000	456376360	13680	13680	13680	13680	0
66	20241010	180900	456376360	13680	13680	13680	13680	0
67	20241010	180800	456376360	13680	13680	13680	13680	0
68	20241010	180700	456376360	13680	13680	13680	13680	0
69	20241010	180600	456376360	13680	13680	13680	13680	0
70	20241010	180500	456376360	13680	13680	13680	13680	0
71	20241010	180400	456376360	13680	13680	13680	13680	0
72	20241010	180300	456376360	13680	13680	13680	13680	0
73	20241010	180200	456376360	13680	13680	13680	13680	0
74	20241010	180100	456376360	13680	13680	13680	13680	0
75	20241010	180000	456376360	13680	13680	13680	13680	0
76	20241010	175900	456376360	13680	13680	13680	13680	0
77	20241010	175800	456376360	13680	13680	13680	13680	0
78	20241010	175700	456376360	13680	13680	13680	13680	0
79	20241010	175600	456376360	13680	13680	13680	13680	0
80	20241010	175500	456376360	13680	13680	13680	13680	0
81	20241010	175400	456376360	13680	13680	13680	13680	0
82	20241010	175300	456376360	13680	13680	13680	13680	0
83	20241010	175200	456376360	13680	13680	13680	13680	0
84	20241010	175100	456376360	13680	13680	13680	13680	0
85	20241010	175000	456376360	13680	13680	13680	13680	0
86	20241010	174900	456376360	13680	13680	13680	13680	0
87	20241010	174800	456376360	13680	13680	13680	13680	0
88	20241010	174700	456376360	13680	13680	13680	13680	0
89	20241010	174600	456376360	13680	13680	13680	13680	0
90	20241010	174500	456376360	13680	13680	13680	13680	0
91	20241010	174400	456376360	13680	13680	13680	13680	0
92	20241010	174300	456376360	13680	13680	13680	13680	973
93	20241010	174200	456376360	13680	13680	13680	13680	0
94	20241010	174100	456376360	13680	13680	13680	13680	0
95	20241010	174000	456376360	13680	13680	13680	13680	0
96	20241010	173900	456376360	13680	13680	13680	13680	0
97	20241010	173800	456376360	13680	13680	13680	13680	0
98	20241010	173700	456376360	13680	13680	13680	13680	0
99	20241010	173600	456376360	13680	13680	13680	13680	0
100	20241010	173500	456376360	13680	13680	13680	13680	0
101	20241010	173400	456376360	13680	13680	13680	13680	0
102	20241010	173300	456376360	13680	13680	13680	13680	0
103	20241010	173200	456376360	13680	13680	13680	13680	0
104	20241010	173100	456376360	13680	13680	13680	13680	0
105	20241010	173000	456376360	13680	13680	13680	13680	0
106	20241010	172900	456376360	13680	13680	13680	13680	0
107	20241010	172800	456376360	13680	13680	13680	13680	0
108	20241010	172700	456376360	13680	13680	13680	13680	0
109	20241010	172600	456376360	13680	13680	13680	13680	0
110	20241010	172500	456376360	13680	13680	13680	13680	0
111	20241010	172400	456376360	13680	13680	13680	13680	0
112	20241010	172300	456376360	13680	13680	13680	13680	0
113	20241010	172200	456376360	13680	13680	13680	13680	0
114	20241010	172100	456376360	13680	13680	13680	13680	0
115	20241010	172000	456376360	13680	13680	13680	13680	0
116	20241010	171900	456376360	13680	13680	13680	13680	0
117	20241010	171800	456376360	13680	13680	13680	13680	0
118	20241010	171700	456376360	13680	13680	13680	13680	0
119	20241010	171600	456376360	13680	13680	13680	13680	0
120	20241010	171500	456376360	13680	13680	13680	13680	0
121	20241010	171400	456376360	13680	13680	13680	13680	0
122	20241010	171300	456376360	13680	13680	13680	13680	973
123	20241010	171200	456376360	13680	13680	13680	13680	0
124	20241010	171100	456376360	13680	13680	13680	13680	0
125	20241010	171000	456376360	13680	13680	13680	13680	0
126	20241010	170900	456376360	13680	13680	13680	13680	0
127	20241010	170800	456376360	13680	13680	13680	13680	0
128	20241010	170700	456376360	13680	13680	13680	13680	0
129	20241010	170600	456376360	13680	13680	13680	13680	0
130	20241010	170500	456376360	13680	13680	13680	13680	0
131	20241010	170400	456376360	13680	13680	13680	13680	0
132	20241010	170300	456376360	13680	13680	13680	13680	0
133	20241010	170200	456376360	13680	13680	13680	13680	0
134	20241010	170100	456376360	13680	13680	13680	13680	0
135	20241010	170000	456376360	13680	13680	13680	13680	0
136	20241010	165900	456376360	13680	13680	13680	13680	0
137	20241010	165800	456376360	13680	13680	13680	13680	0
138	20241010	165700	456376360	13680	13680	13680	13680	0
139	20241010	165600	456376360	13680	13680	13680	13680	0
140	20241010	165500	456376360	13680	13680	13680	13680	0
141	20241010	165400	456376360	13680	13680	13680	13680	0
142	20241010	165300	456376360	13680	13680	13680	13680	0
143	20241010	165200	456376360	13680	13680	13680	13680	0
144	20241010	165100	456376360	13680	13680	13680	13680	0
145	20241010	165000	456376360	13680	13680	13680	13680	0
146	20241010	164900	456376360	13680	13680	13680	13680	0
147	20241010	164800	456376360	13680	13680	13680	13680	0
148	20241010	164700	456376360	13680	13680	13680	13680	0
149	20241010	164600	456376360	13680	13680	13680	13680	0
150	20241010	164500	456376360	13680	13680	13680	13680	0
151	20241010	164400	456376360	13680	13680	13680	13680	0
152	20241010	164300	456376360	13680	13680	13680	13680	973
153	20241010	164200	456376360	13680	13680	13680	13680	0
154	20241010	164100	456376360	13680	13680	13680	13680	0
155	20241010	164000	456376360	13680	13680	13680	13680	0
156	20241010	163900	456376360	13680	13680	13680	13680	0
157	20241010	163800	456376360	13680	13680	13680	13680	0
158	20241010	163700	456376360	13680	13680	13680	13680	0
159	20241010	163600	456376360	13680	13680	13680	13680	0
160	20241010	163500	456376360	13680	13680	13680	13680	0
161	20241010	163400	456376360	13680	13680	13680	13680	0
162	20241010	163300	456376360	13680	13680	13680	13680	0
163	20241010	163200	456376360	13680	13680	13680	13680	0
164	20241010	163100	456376360	13680	13680	13680	13680	0
165	20241010	163000	456376360	13680	13680	13680	13680	0
166	20241010	162900	456376360	13680	13680	13680	13680	0
167	20241010	162800	456376360	13680	13680	13680	13680	0
168	20241010	162700	456376360	13680	13680	13680	13680	0
169	20241010	162600	456376360	13680	13680	13680	13680	0
170	20241010	162500	456376360	13680	13680	13680	13680	0
171	20241010	162400	456376360	13680	13680	13680	13680	0
172	20241010	162300	456376360	13680	13680	13680	13680	0
173	20241010	162200	456376360	13680	13680	13680	13680	0
174	20241010	162100	456376360	13680	13680	13680	13680	0
175	20241010	162000	456376360	13680	13680	13680	13680	0
176	20241010	161900	456376360	13680	13680	13680	13680	0
177	20241010	161800	456376360	13680	13680	13680	13680	0
178	20241010	161700	456376360	13680	13680	13680	13680	0
179	20241010	161600	456376360	13680	13680	13680	13680	0
180	20241010	161500	456376360	13680	13680	13680	13680	0
181	20241010	161400	456376360	13680	13680	13680	13680	0
182	20241010	161300	456376360	13680	13680	13680	13680	973
183	20241010	161200	456376360	13680	13680	13680	13680	0
184	20241010	161100	456376360	13680	13680	13680	13680	0
185	20241010	161000	456376360	13680	13680	13680	13680	0
186	20241010	160900	456376360	13680	13680	13680	13680	0
187	20241010	160800	456376360	13680	13680	13680	13680	0
188	20241010	160700	456376360	13680	13680	13680	13680	0
189	20241010	160600	456376360	13680	13680	13680	13680	0
190	20241010	160500	456376360	13680	13680	13680	13680	0
191	20241010	160400	456376360	13680	13680	13680	13680	0
192	20241010	160300	456376360	13680	13680	13680	13680	0
193	20241010	160200	456376360	13680	13680	13680	13680	0
194	20241010	160100	456376360	13680	13680	13680	13680	0
195	20241010	160000	456376360	13680	13680	13680	13680	0
196	20241010	155900	456376360	13680	13680	13680	13680	0
197	20241010	155800	456376360	13680	13680	13680	13680	0
198	20241010	155700	456376360	13680	13680	13680	13680	0
199	20241010	155600	456376360	13680	13680	13680	13680	0
200	20241010	155500	456376360	13680	13680	13680	13680	0
201	20241010	155400	456376360	13680	13680	13680	13680	0
202	20241010	155300	456376360	13680	13680	13680	13680	0
203	20241010	155200	456376360	13680	13680	13680	13680	0
204	20241010	155100	456376360	13680	13680	13680	13680	0
205	20241010	155000	456376360	13680	13680	13680	13680	0
206	20241010	154900	456376360	13680	13680	13680	13680	0
207	20241010	154800	456376360	13680	13680	13680	13680	0
208	20241010	154700	456376360	13680	13680	13680	13680	0
209	20241010	154600	456376360	13680	13680	13680	13680	0
210	20241010	154500	456376360	13680	13680	13680	13680	0
211	20241010	154400	456376360	13680	13680	13680	13680	0
212	20241010	154300	456376360	13680	13680	13680	13680	973
213	20241010	154200	456376360	13680	13680	13680	13680	0
214	20241010	154100	456376360	13680	13680	13680	13680	0
215	20241010	154000	456376360	13680	13680	13680	13680	0
216	20241010	153900	456376360	13680	13680	13680	13680	0
217	20241010	153800	456376360	13680	13680	13680	13680	0
218	20241010	153700	456376360	13680	13680	13680	13680	0
219	20241010	153600	456376360	13680	13680	13680	13680	0
220	20241010	153500	456376360	13680	13680	13680	13680	0
221	20241010	153400	456376360	13680	13680	13680	13680	0
222	20241010	153300	456376360	13680	13680	13680	13680	0
223	20241010	153200	456376360	13680	13680	13680	13680	0
224	20241010	153100	456376360	13680	13680	13680	13680	0
225	20241010	153000	456376360	13680	13680	13680	13680	973
226	20241010	152900	443065720	13550	13550	13550	13550	0
227	20241010	152800	443065720	13550	13550	13550	13550	0
228	20241010	152700	443065720	13550	13550	13550	13550	0
229	20241010	152600	443065720	13550	13550	13550	13550	0
230	20241010	152500	443065720	13550	13550	13550	13550	0
231	20241010	152400	443065720	13550	13550	13550	13550	0
232	20241010	152300	443065720	13550	13550	13550	13550	0
233	20241010	152200	443065720	13550	13550	13550	13550	0
234	20241010	152100	443065720	13550	13550	13550	13550	0
235	20241010	152000	443065720	13550	13550	13550	13550	0
236	20241010	151900	443065720	13550	13520	13550	13520	14
237	20241010	151800	442876080	13550	13530	13550	13520	211
238	20241010	151700	440022230	13520	13540	13540	13500	1829
239	20241010	151600	415303420	13550	13540	13550	13520	877
240	20241010	151500	403438730	13530	13550	13560	13520	1597
241	20241010	151400	381829800	13560	13580	13580	13550	2001
242	20241010	151300	354708920	13590	13560	13590	13560	135
243	20241010	151200	352877330	13560	13580	13580	13560	101
244	20241010	151100	351507730	13580	13620	13620	13560	1591
245	20241010	151000	329904890	13620	13660	13660	13600	3696
246	20241010	150900	279604180	13640	13630	13640	13630	21
247	20241010	150800	279317810	13630	13640	13640	13630	12
248	20241010	150700	279154190	13640	13650	13660	13640	1663
249	20241010	150600	256452670	13660	13660	13660	13660	11
250	20241010	150500	256302410	13650	13660	13660	13650	9
251	20241010	150400	256179520	13660	13660	13660	13660	48
252	20241010	150300	255523840	13660	13660	13660	13660	14
253	20241010	150200	255332600	13680	13670	13680	13660	779
254	20241010	150100	244689160	13680	13680	13680	13680	48
255	20241010	150000	244032520	13660	13660	13660	13660	1
256	20241010	145900	244018860	13660	13670	13680	13660	11
257	20241010	145800	243868490	13670	13680	13680	13670	5
258	20241010	145700	243800120	13680	13680	13680	13670	9
259	20241010	145600	243677020	13680	13680	13680	13680	0
260	20241010	145500	243677020	13680	13670	13680	13670	8
261	20241010	145400	243567600	13670	13670	13670	13670	5
262	20241010	145300	243499250	13670	13670	13670	13670	0
263	20241010	145200	243499250	13670	13670	13680	13670	9
264	20241010	145100	243376210	13670	13670	13670	13670	203
265	20241010	145000	240601200	13680	13680	13680	13680	0
266	20241010	144900	240601200	13680	13670	13680	13670	99
267	20241010	144800	239247510	13670	13670	13670	13670	2
268	20241010	144700	239220170	13680	13680	13680	13680	0
269	20241010	144600	239220170	13680	13670	13680	13670	19
270	20241010	144500	238960290	13670	13670	13670	13670	6
271	20241010	144400	238878270	13670	13670	13670	13670	0
272	20241010	144300	238878270	13670	13670	13670	13670	0
273	20241010	144200	238878270	13670	13670	13680	13670	699
274	20241010	144100	229322310	13680	13670	13680	13670	54
275	20241010	144000	228583810	13680	13670	13680	13670	6
276	20241010	143900	228501780	13680	13670	13680	13670	73
277	20241010	143800	227503840	13680	13680	13680	13680	3
278	20241010	143700	227462800	13680	13680	13680	13680	5
279	20241010	143600	227394400	13680	13680	13680	13680	0
280	20241010	143500	227394400	13680	13690	13690	13680	8
281	20241010	143400	227284940	13690	13690	13690	13690	0
282	20241010	143300	227284940	13690	13690	13690	13680	9
283	20241010	143200	227161780	13690	13690	13690	13690	2
284	20241010	143100	227134400	13690	13690	13690	13690	3
285	20241010	143000	227093330	13680	13690	13690	13680	28
286	20241010	142900	226710240	13680	13680	13680	13680	0
287	20241010	142800	226710240	13680	13680	13680	13680	0
288	20241010	142700	226710240	13680	13680	13680	13680	0
289	20241010	142600	226710240	13680	13680	13680	13680	5
290	20241010	142500	226641840	13680	13680	13680	13680	1
291	20241010	142400	226628160	13680	13680	13680	13680	0
292	20241010	142300	226628160	13680	13680	13680	13680	4
293	20241010	142200	226573440	13680	13680	13680	13680	2
294	20241010	142100	226546080	13690	13690	13690	13690	72
295	20241010	142000	225560400	13690	13690	13690	13690	4
296	20241010	141900	225505640	13680	13680	13680	13680	6
297	20241010	141800	225423560	13690	13690	13690	13690	4
298	20241010	141700	225368800	13680	13680	13680	13680	2
299	20241010	141600	225341440	13680	13680	13680	13680	3
300	20241010	141500	225300400	13680	13680	13680	13680	3
301	20241010	141400	225259360	13680	13680	13680	13680	20
302	20241010	141300	224985760	13680	13680	13680	13680	3
303	20241010	141200	224944720	13680	13690	13690	13680	8
304	20241010	141100	224835260	13690	13690	13690	13690	6
305	20241010	141000	224753120	13680	13680	13680	13680	0
306	20241010	140900	224753120	13680	13680	13680	13680	5
307	20241010	140800	224684720	13690	13690	13690	13690	2
308	20241010	140700	224657340	13690	13680	13690	13680	103
309	20241010	140600	223248070	13680	13680	13680	13680	1
310	20241010	140500	223234390	13680	13690	13690	13680	8
311	20241010	140400	223124930	13690	13690	13690	13690	5
312	20241010	140300	223056480	13680	13680	13680	13680	0
313	20241010	140200	223056480	13680	13680	13680	13680	5
314	20241010	140100	222988080	13690	13690	13690	13690	3
315	20241010	140000	222947010	13690	13690	13690	13690	0
316	20241010	135900	222947010	13690	13690	13690	13690	1
317	20241010	135800	222933320	13680	13690	13690	13680	10
318	20241010	135700	222796470	13690	13690	13690	13690	1
319	20241010	135600	222782780	13690	13680	13690	13680	141
320	20241010	135500	220853690	13690	13680	13690	13680	13
321	20241010	135400	220675780	13690	13690	13690	13690	0
322	20241010	135300	220675780	13690	13690	13690	13690	1
323	20241010	135200	220662090	13690	13690	13690	13690	2
324	20241010	135100	220634710	13690	13680	13690	13680	12
325	20241010	135000	220470480	13690	13690	13690	13690	8
326	20241010	134900	220360960	13690	13690	13690	13690	50
327	20241010	134800	219676460	13690	13690	13690	13690	8
328	20241010	134700	219566940	13680	13680	13680	13680	6
329	20241010	134600	219484860	13690	13690	13690	13690	0
330	20241010	134500	219484860	13690	13690	13690	13690	8
331	20241010	134400	219375340	13690	13680	13690	13680	36
332	20241010	134300	218882550	13680	13680	13680	13680	0
333	20241010	134200	218882550	13680	13680	13680	13680	5
334	20241010	134100	218814150	13680	13680	13680	13680	0
335	20241010	134000	218814150	13680	13680	13680	13670	10
336	20241010	133900	218677410	13680	13680	13680	13680	8
337	20241010	133800	218567970	13680	13670	13680	13670	34
338	20241010	133700	218103130	13680	13680	13680	13670	369
339	20241010	133600	213058260	13680	13680	13680	13680	0
340	20241010	133500	213058260	13680	13680	13680	13680	29
341	20241010	133400	212661540	13680	13680	13680	13680	0
342	20241010	133300	212661540	13680	13680	13680	13670	10
343	20241010	133200	212524800	13690	13690	13690	13690	8
344	20241010	133100	212415280	13690	13680	13690	13680	4
345	20241010	133000	212360550	13680	13680	13680	13680	3
346	20241010	132900	212319510	13680	13680	13680	13680	3
347	20241010	132800	212278470	13680	13680	13680	13680	0
348	20241010	132700	212278470	13680	13680	13680	13680	0
349	20241010	132600	212278470	13680	13690	13690	13680	9
350	20241010	132500	212155290	13680	13670	13680	13670	128
351	20241010	132400	210405250	13680	13680	13680	13680	5
352	20241010	132300	210336850	13680	13690	13690	13680	4
353	20241010	132200	210282100	13680	13680	13680	13680	3
354	20241010	132100	210241060	13680	13680	13680	13680	2
355	20241010	132000	210213700	13680	13680	13680	13680	3
356	20241010	131900	210172660	13680	13690	13690	13680	10
357	20241010	131800	210035840	13680	13680	13680	13680	0
358	20241010	131700	210035840	13680	13680	13680	13680	0
359	20241010	131600	210035840	13680	13680	13680	13670	12
360	20241010	131500	209871740	13680	13680	13680	13680	28
361	20241010	131400	209488700	13690	13690	13690	13690	0
362	20241010	131300	209488700	13690	13690	13690	13690	6
363	20241010	131200	209406560	13690	13680	13690	13680	6
364	20241010	131100	209324470	13690	13690	13690	13690	0
365	20241010	131000	209324470	13690	13690	13690	13690	0
366	20241010	130900	209324470	13690	13680	13690	13680	7
367	20241010	130800	209228700	13670	13670	13670	13670	0
368	20241010	130700	209228700	13670	13690	13690	13670	9
369	20241010	130600	209105530	13690	13670	13690	13670	132
370	20241010	130500	207300680	13680	13680	13680	13680	0
371	20241010	130400	207300680	13680	13680	13680	13680	4
372	20241010	130300	207245960	13680	13680	13680	13680	5
373	20241010	130200	207177560	13690	13680	13690	13680	7
374	20241010	130100	207081780	13690	13690	13690	13690	1
375	20241010	130000	207068090	13680	13680	13680	13680	6
376	20241010	125900	206986010	13680	13680	13680	13680	2
377	20241010	125800	206958650	13680	13680	13680	13680	2
378	20241010	125700	206931290	13680	13680	13680	13680	26
379	20241010	125600	206575610	13680	13680	13680	13680	2
380	20241010	125500	206548250	13680	13680	13680	13670	21
381	20241010	125400	206261020	13670	13670	13670	13670	0
382	20241010	125300	206261020	13670	13670	13670	13670	0
383	20241010	125200	206261020	13670	13670	13670	13670	0
384	20241010	125100	206261020	13670	13680	13680	13670	15
385	20241010	125000	206055880	13670	13670	13670	13670	11
386	20241010	124900	205905510	13680	13680	13680	13680	2
387	20241010	124800	205878150	13680	13680	13690	13680	20
388	20241010	124700	205604500	13680	13680	13680	13680	0
389	20241010	124600	205604500	13680	13680	13680	13680	0
390	20241010	124500	205604500	13680	13680	13680	13680	0
391	20241010	124400	205604500	13680	13680	13680	13680	59
392	20241010	124300	204797380	13680	13680	13680	13680	0
393	20241010	124200	204797380	13680	13680	13680	13680	0
394	20241010	124100	204797380	13680	13670	13680	13670	9
395	20241010	124000	204674310	13670	13680	13680	13670	310
396	20241010	123900	200436440	13680	13680	13680	13680	19
397	20241010	123800	200176520	13680	13690	13690	13680	6
398	20241010	123700	200094400	13680	13690	13690	13680	55
399	20241010	123600	199341990	13690	13690	13690	13690	4
400	20241010	123500	199287230	13680	13680	13680	13680	5
401	20241010	123400	199218830	13700	13710	13710	13670	2287
402	20241010	123300	167925060	13710	13720	13720	13710	8
403	20241010	123200	167815320	13710	13710	13710	13710	3
404	20241010	123100	167774190	13720	13720	13720	13720	1
405	20241010	123000	167760470	13700	13710	13720	13700	20
406	20241010	122900	167486400	13710	13710	13710	13710	6
407	20241010	122800	167404140	13710	13710	13710	13710	0
408	20241010	122700	167404140	13710	13710	13710	13710	1
409	20241010	122600	167390430	13720	13710	13720	13710	4
410	20241010	122500	167335580	13710	13710	13710	13710	2
411	20241010	122400	167308160	13710	13710	13710	13710	0
412	20241010	122300	167308160	13710	13710	13710	13710	4
413	20241010	122200	167253320	13710	13710	13710	13710	3
414	20241010	122100	167212190	13710	13710	13710	13710	1
415	20241010	122000	167198480	13710	13710	13720	13700	181
416	20241010	121900	164718190	13710	13710	13710	13700	11
417	20241010	121800	164567440	13710	13700	13710	13700	13
418	20241010	121700	164389320	13700	13700	13700	13700	2
419	20241010	121600	164361920	13710	13710	13720	13700	9
420	20241010	121500	164238530	13700	13710	13710	13700	3
421	20241010	121400	164197420	13720	13720	13720	13720	1
422	20241010	121300	164183700	13720	13710	13720	13710	9
423	20241010	121200	164060250	13720	13720	13720	13720	4
424	20241010	121100	164005370	13720	13720	13720	13720	0
425	20241010	121000	164005370	13720	13720	13720	13700	173
426	20241010	120900	161634000	13710	13710	13710	13710	8
427	20241010	120800	161524320	13710	13710	13710	13710	19
428	20241010	120700	161263830	13710	13710	13710	13710	0
429	20241010	120600	161263830	13710	13710	13710	13710	4
430	20241010	120500	161208990	13710	13710	13710	13710	85
431	20241010	120400	160043640	13720	13720	13720	13720	0
432	20241010	120300	160043640	13720	13720	13720	13720	6
433	20241010	120200	159961320	13720	13710	13720	13710	7
434	20241010	120100	159865340	13710	13710	13710	13710	0
435	20241010	120000	159865340	13710	13710	13720	13710	7
436	20241010	115900	159769330	13710	13710	13710	13710	23
437	20241010	115800	159454000	13710	13710	13710	13710	5
438	20241010	115700	159385450	13710	13710	13710	13710	3
439	20241010	115600	159344320	13710	13710	13710	13710	0
440	20241010	115500	159344320	13710	13710	13710	13710	4
441	20241010	115400	159289480	13710	13710	13710	13710	0
442	20241010	115300	159289480	13710	13700	13710	13700	14
443	20241010	115200	159097660	13700	13700	13700	13700	0
444	20241010	115100	159097660	13700	13710	13710	13700	6
445	20241010	115000	159015450	13710	13710	13710	13710	6
446	20241010	114900	158933190	13710	13710	13710	13710	0
447	20241010	114800	158933190	13710	13710	13720	13700	502
448	20241010	114700	152053180	13720	13720	13720	13720	7
449	20241010	114600	151957140	13720	13720	13720	13720	1
450	20241010	114500	151943420	13710	13720	13720	13710	17
451	20241010	114400	151710190	13710	13720	13720	13710	12
452	20241010	114300	151545600	13720	13720	13720	13720	0
453	20241010	114200	151545600	13720	13720	13720	13720	0
454	20241010	114100	151545600	13720	13730	13730	13720	80
455	20241010	114000	150447970	13730	13730	13730	13730	4
456	20241010	113900	150393050	13730	13730	13730	13730	0
457	20241010	113800	150393050	13730	13730	13730	13730	28
458	20241010	113700	150008610	13720	13730	13730	13720	108
459	20241010	113600	148525830	13730	13730	13730	13730	0
460	20241010	113500	148525830	13730	13730	13730	13730	0
461	20241010	113400	148525830	13730	13720	13730	13720	10
462	20241010	113300	148388580	13730	13730	13730	13730	0
463	20241010	113200	148388580	13730	13730	13730	13730	0
464	20241010	113100	148388580	13730	13730	13730	13730	4
465	20241010	113000	148333660	13720	13730	13730	13720	30
466	20241010	112900	147921820	13730	13730	13730	13730	50
467	20241010	112800	147235320	13730	13720	13730	13720	9
468	20241010	112700	147111770	13720	13720	13720	13720	7
469	20241010	112600	147015730	13730	13730	13730	13730	1
470	20241010	112500	147002000	13720	13720	13720	13720	6
471	20241010	112400	146919680	13710	13710	13710	13710	8
472	20241010	112300	146810000	13710	13710	13720	13710	10
473	20241010	112200	146672890	13710	13710	13710	13710	3
474	20241010	112100	146631760	13710	13710	13710	13710	3
475	20241010	112000	146590630	13710	13710	13710	13710	1
476	20241010	111900	146576920	13710	13710	13710	13710	0
477	20241010	111800	146576920	13710	13710	13710	13710	4
478	20241010	111700	146522080	13700	13710	13710	13700	5
479	20241010	111600	146453570	13710	13730	13730	13710	10
480	20241010	111500	146316440	13720	13720	13730	13720	7
481	20241010	111400	146220390	13720	13720	13720	13720	2
482	20241010	111300	146192950	13720	13720	13720	13720	3
483	20241010	111200	146151790	13730	13730	13730	13730	5
484	20241010	111100	146083140	13730	13730	13730	13730	12
485	20241010	111000	145918380	13730	13720	13730	13720	28
486	20241010	110900	145533950	13710	13720	13720	13710	8
487	20241010	110800	145424240	13710	13710	13710	13710	0
488	20241010	110700	145424240	13710	13710	13710	13710	0
489	20241010	110600	145424240	13710	13710	13720	13710	10
490	20241010	110500	145287130	13710	13710	13710	13710	9
491	20241010	110400	145163740	13710	13710	13720	13710	3
492	20241010	110300	145122600	13720	13720	13720	13720	43
493	20241010	110200	144532640	13720	13720	13730	13720	19
494	20241010	110100	144271910	13720	13720	13720	13720	3
495	20241010	110000	144230750	13720	13720	13720	13720	0
496	20241010	105900	144230750	13720	13720	13720	13720	5
497	20241010	105800	144162150	13710	13720	13720	13710	58
498	20241010	105700	143366450	13720	13720	13720	13720	1
499	20241010	105600	143352730	13720	13720	13720	13720	3
500	20241010	105500	143311570	13710	13710	13710	13710	5
501	20241010	105400	143243020	13720	13720	13720	13710	74
502	20241010	105300	142228110	13720	13720	13720	13720	5
503	20241010	105200	142159510	13720	13720	13720	13720	1
504	20241010	105100	142145790	13710	13720	13720	13710	19
505	20241010	105000	141885270	13720	13720	13720	13720	3
506	20241010	104900	141844110	13710	13710	13710	13710	0
507	20241010	104800	141844110	13710	13720	13720	13710	7
508	20241010	104700	141748120	13720	13720	13720	13720	4
509	20241010	104600	141693240	13710	13710	13710	13710	0
510	20241010	104500	141693240	13710	13720	13720	13710	4
511	20241010	104400	141638370	13720	13730	13730	13720	9
512	20241010	104300	141514850	13730	13720	13730	13720	36
513	20241010	104200	141020890	13720	13710	13720	13710	7
514	20241010	104100	140924860	13720	13720	13720	13700	18
515	20241010	104000	140678070	13710	13720	13720	13710	11
516	20241010	103900	140527200	13720	13720	13720	13720	0
517	20241010	103800	140527200	13720	13720	13720	13720	2
518	20241010	103700	140499760	13720	13720	13720	13720	3
519	20241010	103600	140458600	13720	13720	13720	13720	0
520	20241010	103500	140458600	13720	13720	13720	13720	3
521	20241010	103400	140417440	13720	13730	13730	13720	16
522	20241010	103300	140197790	13710	13690	13710	13690	405
523	20241010	103200	134652140	13690	13690	13690	13690	0
524	20241010	103100	134652140	13690	13690	13690	13690	6
525	20241010	103000	134570000	13680	13690	13690	13680	162
526	20241010	102900	132353600	13690	13690	13690	13690	57
527	20241010	102800	131573270	13690	13690	13690	13690	2
528	20241010	102700	131545890	13690	13680	13690	13680	18
529	20241010	102600	131299590	13690	13690	13690	13690	0
530	20241010	102500	131299590	13690	13690	13700	13690	200
531	20241010	102400	128561360	13690	13690	13690	13690	4
532	20241010	102300	128506600	13690	13690	13690	13690	1
533	20241010	102200	128492910	13700	13700	13700	13700	2
534	20241010	102100	128465510	13700	13690	13700	13690	41
535	20241010	102000	127904170	13680	13680	13680	13680	5
536	20241010	101900	127835770	13680	13680	13680	13680	0
537	20241010	101800	127835770	13680	13680	13690	13680	8
538	20241010	101700	127726320	13680	13680	13680	13680	5
539	20241010	101600	127657920	13680	13680	13680	13680	1
540	20241010	101500	127644240	13680	13690	13690	13680	10
541	20241010	101400	127507390	13690	13680	13690	13680	3
542	20241010	101300	127466340	13680	13690	13690	13680	8
543	20241010	101200	127356890	13690	13690	13690	13690	2
544	20241010	101100	127329510	13690	13680	13690	13680	4
545	20241010	101000	127274760	13690	13680	13690	13680	8
546	20241010	100900	127165260	13670	13680	13680	13670	26
547	20241010	100800	126809640	13680	13680	13680	13680	6
548	20241010	100700	126727560	13680	13680	13680	13680	0
549	20241010	100600	126727560	13680	13670	13680	13670	98
550	20241010	100500	125387460	13680	13670	13680	13670	27
551	20241010	100400	125018310	13670	13670	13670	13670	3
552	20241010	100300	124977300	13670	13670	13670	13670	0
553	20241010	100200	124977300	13670	13670	13670	13660	13
554	20241010	100100	124799650	13670	13670	13670	13670	10
555	20241010	100000	124662950	13670	13670	13670	13660	77
556	20241010	095900	123610420	13680	13700	13720	13680	593
557	20241010	095800	115491690	13700	13690	13700	13690	7
558	20241010	095700	115395850	13700	13680	13700	13680	9
559	20241010	095600	115272690	13690	13690	13710	13690	53
560	20241010	095500	114546340	13690	13680	13690	13680	143
561	20241010	095400	112590090	13700	13690	13710	13690	18
562	20241010	095300	112343620	13680	13700	13700	13680	7
563	20241010	095200	112247840	13700	13690	13730	13690	33
564	20241010	095100	111795700	13700	13690	13700	13690	12
565	20241010	095000	111631380	13700	13710	13710	13700	5
566	20241010	094900	111562870	13700	13710	13710	13700	7
567	20241010	094800	111466960	13700	13680	13710	13680	160
568	20241010	094700	109276000	13680	13680	13690	13680	16
569	20241010	094600	109057080	13680	13680	13680	13680	6
570	20241010	094500	108975000	13690	13690	13690	13690	33
571	20241010	094400	108523230	13700	13700	13700	13700	24
572	20241010	094300	108194430	13700	13700	13700	13690	18
573	20241010	094200	107947890	13690	13690	13700	13690	22
574	20241010	094100	107646690	13680	13690	13690	13680	11
575	20241010	094000	107496160	13690	13700	13700	13680	164
576	20241010	093900	105251540	13690	13680	13700	13680	11
577	20241010	093800	105100990	13700	13700	13700	13690	94
578	20241010	093700	103813760	13700	13710	13710	13700	8
579	20241010	093600	103704150	13700	13710	13710	13700	46
580	20241010	093500	103073940	13700	13710	13710	13700	10
581	20241010	093400	102936900	13700	13700	13730	13700	16
582	20241010	093300	102717630	13710	13710	13710	13700	9
583	20241010	093200	102594300	13700	13710	13710	13700	7
584	20241010	093100	102498390	13710	13700	13710	13700	11
585	20241010	093000	102347640	13700	13700	13700	13700	11
586	20241010	092900	102196940	13700	13710	13710	13700	7
587	20241010	092800	102101030	13700	13700	13700	13700	6
588	20241010	092700	102018830	13720	13740	13740	13720	41
589	20241010	092600	101455900	13710	13690	13720	13690	143
590	20241010	092500	99497460	13690	13710	13710	13690	306
591	20241010	092400	95305200	13720	13730	13730	13720	255
592	20241010	092300	91804860	13730	13740	13740	13730	11
593	20241010	092200	91653780	13730	13730	13730	13730	6
594	20241010	092100	91571400	13750	13750	13750	13750	0
595	20241010	092000	91571400	13750	13780	13780	13750	300
596	20241010	091900	87441640	13780	13780	13780	13780	10
597	20241010	091800	87303840	13780	13800	13800	13780	81
598	20241010	091700	86186160	13800	13830	13840	13800	241
599	20241010	091600	82856140	13820	13810	13820	13810	94
600	20241010	091500	81557360	13810	13790	13810	13790	38
601	20241010	091400	81032950	13780	13770	13780	13770	51
602	20241010	091300	80330420	13780	13730	13780	13730	3
603	20241010	091200	80289130	13790	13720	13790	13720	49
604	20241010	091100	79613840	13800	13690	13800	13690	1680
605	20241010	091000	56592290	13690	13700	13700	13690	69
606	20241010	090900	55647050	13690	13690	13690	13690	6
607	20241010	090800	55564910	13700	13710	13710	13700	2
608	20241010	090700	55537500	13720	13720	13720	13720	280
609	20241010	090600	51695900	13720	13730	13730	13720	7
610	20241010	090500	51599850	13680	13700	13700	13680	1992
611	20241010	090400	24310700	13700	13690	13700	13690	621
612	20241010	090300	15803120	13700	13730	13730	13700	189
613	20241010	090200	13211450	13740	13750	13750	13740	469
614	20241010	090100	6765980	13780	13780	13780	13780	228
615	20241010	090000	3624140	13780	13780	13780	13780	263