KissMeData/031430/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191400	293508140	13600	13600	13600	13600	258
3	20241014	191300	293508140	13600	13600	13600	13600	0
4	20241014	191200	293508140	13600	13600	13600	13600	0
5	20241014	191100	293508140	13600	13600	13600	13600	0
6	20241014	191000	293508140	13600	13600	13600	13600	0
7	20241014	190900	293508140	13600	13600	13600	13600	0
8	20241014	190800	293508140	13600	13600	13600	13600	0
9	20241014	190700	293508140	13600	13600	13600	13600	0
10	20241014	190600	293508140	13600	13600	13600	13600	0
11	20241014	190500	293508140	13600	13600	13600	13600	0
12	20241014	190400	293508140	13600	13600	13600	13600	0
13	20241014	190300	293508140	13600	13600	13600	13600	0
14	20241014	190200	293508140	13600	13600	13600	13600	0
15	20241014	190100	293508140	13600	13600	13600	13600	0
16	20241014	190000	293508140	13600	13600	13600	13600	0
17	20241014	185900	293508140	13600	13600	13600	13600	0
18	20241014	185800	293508140	13600	13600	13600	13600	0
19	20241014	185700	293508140	13600	13600	13600	13600	0
20	20241014	185600	293508140	13600	13600	13600	13600	0
21	20241014	185500	293508140	13600	13600	13600	13600	0
22	20241014	185400	293508140	13600	13600	13600	13600	0
23	20241014	185300	293508140	13600	13600	13600	13600	0
24	20241014	185200	293508140	13600	13600	13600	13600	0
25	20241014	185100	293508140	13600	13600	13600	13600	0
26	20241014	185000	293508140	13600	13600	13600	13600	0
27	20241014	184900	293508140	13600	13600	13600	13600	0
28	20241014	184800	293508140	13600	13600	13600	13600	0
29	20241014	184700	293508140	13600	13600	13600	13600	0
30	20241014	184600	293508140	13600	13600	13600	13600	0
31	20241014	184500	293508140	13600	13600	13600	13600	0
32	20241014	184400	293508140	13600	13600	13600	13600	258
33	20241014	184300	293508140	13600	13600	13600	13600	0
34	20241014	184200	293508140	13600	13600	13600	13600	0
35	20241014	184100	293508140	13600	13600	13600	13600	0
36	20241014	184000	293508140	13600	13600	13600	13600	0
37	20241014	183900	293508140	13600	13600	13600	13600	0
38	20241014	183800	293508140	13600	13600	13600	13600	0
39	20241014	183700	293508140	13600	13600	13600	13600	0
40	20241014	183600	293508140	13600	13600	13600	13600	0
41	20241014	183500	293508140	13600	13600	13600	13600	0
42	20241014	183400	293508140	13600	13600	13600	13600	0
43	20241014	183300	293508140	13600	13600	13600	13600	0
44	20241014	183200	293508140	13600	13600	13600	13600	0
45	20241014	183100	293508140	13600	13600	13600	13600	0
46	20241014	183000	293508140	13600	13600	13600	13600	0
47	20241014	182900	293508140	13600	13600	13600	13600	0
48	20241014	182800	293508140	13600	13600	13600	13600	0
49	20241014	182700	293508140	13600	13600	13600	13600	0
50	20241014	182600	293508140	13600	13600	13600	13600	0
51	20241014	182500	293508140	13600	13600	13600	13600	0
52	20241014	182400	293508140	13600	13600	13600	13600	0
53	20241014	182300	293508140	13600	13600	13600	13600	0
54	20241014	182200	293508140	13600	13600	13600	13600	0
55	20241014	182100	293508140	13600	13600	13600	13600	0
56	20241014	182000	293508140	13600	13600	13600	13600	0
57	20241014	181900	293508140	13600	13600	13600	13600	0
58	20241014	181800	293508140	13600	13600	13600	13600	0
59	20241014	181700	293508140	13600	13600	13600	13600	0
60	20241014	181600	293508140	13600	13600	13600	13600	0
61	20241014	181500	293508140	13600	13600	13600	13600	0
62	20241014	181400	293508140	13600	13600	13600	13600	258
63	20241014	181300	293508140	13600	13600	13600	13600	0
64	20241014	181200	293508140	13600	13600	13600	13600	0
65	20241014	181100	293508140	13600	13600	13600	13600	0
66	20241014	181000	293508140	13600	13600	13600	13600	0
67	20241014	180900	293508140	13600	13600	13600	13600	0
68	20241014	180800	293508140	13600	13600	13600	13600	0
69	20241014	180700	293508140	13600	13600	13600	13600	0
70	20241014	180600	293508140	13600	13600	13600	13600	0
71	20241014	180500	293508140	13600	13600	13600	13600	0
72	20241014	180400	293508140	13600	13600	13600	13600	0
73	20241014	180300	293508140	13600	13600	13600	13600	0
74	20241014	180200	293508140	13600	13600	13600	13600	0
75	20241014	180100	293508140	13600	13600	13600	13600	0
76	20241014	180000	293508140	13600	13600	13600	13600	0
77	20241014	175900	293508140	13600	13600	13600	13600	0
78	20241014	175800	293508140	13600	13600	13600	13600	0
79	20241014	175700	293508140	13600	13600	13600	13600	0
80	20241014	175600	293508140	13600	13600	13600	13600	0
81	20241014	175500	293508140	13600	13600	13600	13600	0
82	20241014	175400	293508140	13600	13600	13600	13600	0
83	20241014	175300	293508140	13600	13600	13600	13600	0
84	20241014	175200	293508140	13600	13600	13600	13600	0
85	20241014	175100	293508140	13600	13600	13600	13600	0
86	20241014	175000	293508140	13600	13600	13600	13600	0
87	20241014	174900	293508140	13600	13600	13600	13600	0
88	20241014	174800	293508140	13600	13600	13600	13600	0
89	20241014	174700	293508140	13600	13600	13600	13600	0
90	20241014	174600	293508140	13600	13600	13600	13600	0
91	20241014	174500	293508140	13600	13600	13600	13600	0
92	20241014	174400	293508140	13600	13600	13600	13600	258
93	20241014	174300	293508140	13600	13600	13600	13600	0
94	20241014	174200	293508140	13600	13600	13600	13600	0
95	20241014	174100	293508140	13600	13600	13600	13600	0
96	20241014	174000	293508140	13600	13600	13600	13600	0
97	20241014	173900	293508140	13600	13600	13600	13600	0
98	20241014	173800	293508140	13600	13600	13600	13600	0
99	20241014	173700	293508140	13600	13600	13600	13600	0
100	20241014	173600	293508140	13600	13600	13600	13600	0
101	20241014	173500	293508140	13600	13600	13600	13600	0
102	20241014	173400	293508140	13600	13600	13600	13600	0
103	20241014	173300	293508140	13600	13600	13600	13600	0
104	20241014	173200	293508140	13600	13600	13600	13600	0
105	20241014	173100	293508140	13600	13600	13600	13600	0
106	20241014	173000	293508140	13600	13600	13600	13600	0
107	20241014	172900	293508140	13600	13600	13600	13600	0
108	20241014	172800	293508140	13600	13600	13600	13600	0
109	20241014	172700	293508140	13600	13600	13600	13600	0
110	20241014	172600	293508140	13600	13600	13600	13600	0
111	20241014	172500	293508140	13600	13600	13600	13600	0
112	20241014	172400	293508140	13600	13600	13600	13600	0
113	20241014	172300	293508140	13600	13600	13600	13600	0
114	20241014	172200	293508140	13600	13600	13600	13600	0
115	20241014	172100	293508140	13600	13600	13600	13600	0
116	20241014	172000	293508140	13600	13600	13600	13600	0
117	20241014	171900	293508140	13600	13600	13600	13600	0
118	20241014	171800	293508140	13600	13600	13600	13600	0
119	20241014	171700	293508140	13600	13600	13600	13600	0
120	20241014	171600	293508140	13600	13600	13600	13600	0
121	20241014	171500	293508140	13600	13600	13600	13600	0
122	20241014	171400	293508140	13600	13600	13600	13600	258
123	20241014	171300	293508140	13600	13600	13600	13600	0
124	20241014	171200	293508140	13600	13600	13600	13600	0
125	20241014	171100	293508140	13600	13600	13600	13600	0
126	20241014	171000	293508140	13600	13600	13600	13600	0
127	20241014	170900	293508140	13600	13600	13600	13600	0
128	20241014	170800	293508140	13600	13600	13600	13600	0
129	20241014	170700	293508140	13600	13600	13600	13600	0
130	20241014	170600	293508140	13600	13600	13600	13600	0
131	20241014	170500	293508140	13600	13600	13600	13600	0
132	20241014	170400	293508140	13600	13600	13600	13600	0
133	20241014	170300	293508140	13600	13600	13600	13600	0
134	20241014	170200	293508140	13600	13600	13600	13600	0
135	20241014	170100	293508140	13600	13600	13600	13600	0
136	20241014	170000	293508140	13600	13600	13600	13600	0
137	20241014	165900	293508140	13600	13600	13600	13600	0
138	20241014	165800	293508140	13600	13600	13600	13600	0
139	20241014	165700	293508140	13600	13600	13600	13600	0
140	20241014	165600	293508140	13600	13600	13600	13600	0
141	20241014	165500	293508140	13600	13600	13600	13600	0
142	20241014	165400	293508140	13600	13600	13600	13600	0
143	20241014	165300	293508140	13600	13600	13600	13600	0
144	20241014	165200	293508140	13600	13600	13600	13600	0
145	20241014	165100	293508140	13600	13600	13600	13600	0
146	20241014	165000	293508140	13600	13600	13600	13600	0
147	20241014	164900	293508140	13600	13600	13600	13600	0
148	20241014	164800	293508140	13600	13600	13600	13600	0
149	20241014	164700	293508140	13600	13600	13600	13600	0
150	20241014	164600	293508140	13600	13600	13600	13600	0
151	20241014	164500	293508140	13600	13600	13600	13600	0
152	20241014	164400	293508140	13600	13600	13600	13600	258
153	20241014	164300	293508140	13600	13600	13600	13600	0
154	20241014	164200	293508140	13600	13600	13600	13600	0
155	20241014	164100	293508140	13600	13600	13600	13600	0
156	20241014	164000	293508140	13600	13600	13600	13600	0
157	20241014	163900	293508140	13600	13600	13600	13600	0
158	20241014	163800	293508140	13600	13600	13600	13600	0
159	20241014	163700	293508140	13600	13600	13600	13600	0
160	20241014	163600	293508140	13600	13600	13600	13600	0
161	20241014	163500	293508140	13600	13600	13600	13600	0
162	20241014	163400	293508140	13600	13600	13600	13600	0
163	20241014	163300	293508140	13600	13600	13600	13600	0
164	20241014	163200	293508140	13600	13600	13600	13600	0
165	20241014	163100	293508140	13600	13600	13600	13600	0
166	20241014	163000	293508140	13600	13600	13600	13600	0
167	20241014	162900	293508140	13600	13600	13600	13600	0
168	20241014	162800	293508140	13600	13600	13600	13600	0
169	20241014	162700	293508140	13600	13600	13600	13600	0
170	20241014	162600	293508140	13600	13600	13600	13600	0
171	20241014	162500	293508140	13600	13600	13600	13600	0
172	20241014	162400	293508140	13600	13600	13600	13600	0
173	20241014	162300	293508140	13600	13600	13600	13600	0
174	20241014	162200	293508140	13600	13600	13600	13600	0
175	20241014	162100	293508140	13600	13600	13600	13600	0
176	20241014	162000	293508140	13600	13600	13600	13600	0
177	20241014	161900	293508140	13600	13600	13600	13600	0
178	20241014	161800	293508140	13600	13600	13600	13600	0
179	20241014	161700	293508140	13600	13600	13600	13600	0
180	20241014	161600	293508140	13600	13600	13600	13600	0
181	20241014	161500	293508140	13600	13600	13600	13600	0
182	20241014	161400	293508140	13600	13600	13600	13600	258
183	20241014	161300	293508140	13600	13600	13600	13600	0
184	20241014	161200	293508140	13600	13600	13600	13600	0
185	20241014	161100	293508140	13600	13600	13600	13600	0
186	20241014	161000	293508140	13600	13600	13600	13600	0
187	20241014	160900	293508140	13600	13600	13600	13600	0
188	20241014	160800	293508140	13600	13600	13600	13600	0
189	20241014	160700	293508140	13600	13600	13600	13600	0
190	20241014	160600	293508140	13600	13600	13600	13600	0
191	20241014	160500	293508140	13600	13600	13600	13600	0
192	20241014	160400	293508140	13600	13600	13600	13600	0
193	20241014	160300	293508140	13600	13600	13600	13600	0
194	20241014	160200	293508140	13600	13600	13600	13600	0
195	20241014	160100	293508140	13600	13600	13600	13600	0
196	20241014	160000	293508140	13600	13600	13600	13600	0
197	20241014	155900	293508140	13600	13600	13600	13600	0
198	20241014	155800	293508140	13600	13600	13600	13600	0
199	20241014	155700	293508140	13600	13600	13600	13600	0
200	20241014	155600	293508140	13600	13600	13600	13600	0
201	20241014	155500	293508140	13600	13600	13600	13600	0
202	20241014	155400	293508140	13600	13600	13600	13600	0
203	20241014	155300	293508140	13600	13600	13600	13600	0
204	20241014	155200	293508140	13600	13600	13600	13600	0
205	20241014	155100	293508140	13600	13600	13600	13600	0
206	20241014	155000	293508140	13600	13600	13600	13600	0
207	20241014	154900	293508140	13600	13600	13600	13600	0
208	20241014	154800	293508140	13600	13600	13600	13600	0
209	20241014	154700	293508140	13600	13600	13600	13600	0
210	20241014	154600	293508140	13600	13600	13600	13600	0
211	20241014	154500	293508140	13600	13600	13600	13600	0
212	20241014	154400	293508140	13600	13600	13600	13600	258
213	20241014	154300	293508140	13600	13600	13600	13600	0
214	20241014	154200	293508140	13600	13600	13600	13600	0
215	20241014	154100	293508140	13600	13600	13600	13600	0
216	20241014	154000	293508140	13600	13600	13600	13600	0
217	20241014	153900	293508140	13600	13600	13600	13600	0
218	20241014	153800	293508140	13600	13600	13600	13600	0
219	20241014	153700	293508140	13600	13600	13600	13600	0
220	20241014	153600	293508140	13600	13600	13600	13600	0
221	20241014	153500	293508140	13600	13600	13600	13600	0
222	20241014	153400	293508140	13600	13600	13600	13600	0
223	20241014	153300	293508140	13600	13600	13600	13600	0
224	20241014	153200	293508140	13600	13600	13600	13600	0
225	20241014	153100	293508140	13600	13600	13600	13600	0
226	20241014	153000	293508140	13600	13600	13600	13600	258
227	20241014	152900	289999340	13600	13600	13600	13600	0
228	20241014	152800	289999340	13600	13600	13600	13600	0
229	20241014	152700	289999340	13600	13600	13600	13600	0
230	20241014	152600	289999340	13600	13600	13600	13600	0
231	20241014	152500	289999340	13600	13600	13600	13600	0
232	20241014	152400	289999340	13600	13600	13600	13600	0
233	20241014	152300	289999340	13600	13600	13600	13600	0
234	20241014	152200	289999340	13600	13600	13600	13600	0
235	20241014	152100	289999340	13600	13600	13600	13600	0
236	20241014	152000	289999340	13600	13600	13600	13600	0
237	20241014	151900	289999340	13600	13580	13600	13560	154
238	20241014	151800	287907020	13580	13600	13600	13580	64
239	20241014	151700	287037540	13600	13610	13610	13600	11
240	20241014	151600	286887920	13620	13620	13620	13620	0
241	20241014	151500	286887920	13620	13600	13620	13600	102
242	20241014	151400	285499940	13580	13580	13580	13580	0
243	20241014	151300	285499940	13580	13580	13580	13580	26
244	20241014	151200	285146860	13580	13590	13590	13580	65
245	20241014	151100	284263610	13590	13590	13590	13590	0
246	20241014	151000	284263610	13590	13570	13590	13570	21
247	20241014	150900	283978520	13590	13590	13590	13590	3
248	20241014	150800	283937750	13590	13590	13590	13590	17
249	20241014	150700	283706720	13590	13590	13590	13590	177
250	20241014	150600	281301290	13600	13600	13600	13600	0
251	20241014	150500	281301290	13600	13600	13600	13590	66
252	20241014	150400	280403710	13590	13590	13600	13590	43
253	20241014	150300	279819310	13600	13590	13600	13590	5
254	20241014	150200	279751350	13570	13570	13570	13570	0
255	20241014	150100	279751350	13570	13590	13600	13570	35
256	20241014	150000	279275510	13600	13570	13600	13570	671
257	20241014	145900	270166370	13570	13570	13570	13570	105
258	20241014	145800	268741520	13570	13570	13570	13570	5
259	20241014	145700	268673670	13570	13580	13580	13570	13
260	20241014	145600	268497150	13580	13580	13580	13580	0
261	20241014	145500	268497150	13580	13580	13580	13580	0
262	20241014	145400	268497150	13580	13570	13580	13570	11
263	20241014	145300	268347780	13580	13580	13580	13580	5
264	20241014	145200	268279880	13580	13580	13580	13580	9
265	20241014	145100	268157660	13570	13570	13570	13570	0
266	20241014	145000	268157660	13570	13580	13580	13570	4
267	20241014	144900	268103350	13580	13580	13580	13570	10
268	20241014	144800	267967560	13580	13580	13580	13580	7
269	20241014	144700	267872500	13580	13580	13580	13580	12
270	20241014	144600	267709540	13580	13570	13580	13570	13
271	20241014	144500	267533010	13580	13580	13580	13580	1
272	20241014	144400	267519430	13570	13580	13580	13570	21
273	20241014	144300	267234260	13580	13580	13580	13580	251
274	20241014	144200	263825680	13580	13590	13590	13580	3
275	20241014	144100	263784920	13580	13580	13580	13580	0
276	20241014	144000	263784920	13580	13580	13580	13580	0
277	20241014	143900	263784920	13580	13580	13580	13580	0
278	20241014	143800	263784920	13580	13580	13580	13580	20
279	20241014	143700	263513320	13580	13580	13580	13580	1
280	20241014	143600	263499740	13590	13590	13590	13590	1
281	20241014	143500	263486150	13590	13590	13590	13590	1
282	20241014	143400	263472560	13580	13580	13580	13580	1
283	20241014	143300	263458980	13590	13590	13590	13590	40
284	20241014	143200	262915380	13590	13590	13590	13590	100
285	20241014	143100	261556380	13580	13580	13580	13580	1
286	20241014	143000	261542800	13580	13580	13580	13580	1
287	20241014	142900	261529220	13590	13590	13590	13590	0
288	20241014	142800	261529220	13590	13590	13590	13590	64
289	20241014	142700	260659460	13590	13590	13590	13590	0
290	20241014	142600	260659460	13590	13590	13590	13590	0
291	20241014	142500	260659460	13590	13590	13590	13590	1
292	20241014	142400	260645870	13590	13590	13590	13590	0
293	20241014	142300	260645870	13590	13590	13590	13590	0
294	20241014	142200	260645870	13590	13590	13590	13590	1
295	20241014	142100	260632280	13590	13590	13590	13590	6
296	20241014	142000	260550740	13600	13600	13600	13600	0
297	20241014	141900	260550740	13600	13590	13600	13590	10
298	20241014	141800	260414770	13590	13600	13600	13590	3
299	20241014	141700	260373980	13590	13590	13590	13590	1
300	20241014	141600	260360390	13590	13590	13590	13590	0
301	20241014	141500	260360390	13590	13590	13590	13590	0
302	20241014	141400	260360390	13590	13590	13590	13590	0
303	20241014	141300	260360390	13590	13590	13590	13590	3
304	20241014	141200	260319620	13580	13580	13580	13580	0
305	20241014	141100	260319620	13580	13580	13580	13580	0
306	20241014	141000	260319620	13580	13580	13580	13580	1
307	20241014	140900	260306040	13590	13590	13590	13590	0
308	20241014	140800	260306040	13590	13590	13590	13590	73
309	20241014	140700	259313970	13580	13580	13580	13580	0
310	20241014	140600	259313970	13580	13570	13580	13570	2
311	20241014	140500	259286820	13590	13570	13590	13570	7
312	20241014	140400	259191760	13570	13570	13570	13570	0
313	20241014	140300	259191760	13570	13580	13580	13570	222
314	20241014	140200	256178520	13580	13580	13580	13580	0
315	20241014	140100	256178520	13580	13580	13580	13580	1
316	20241014	140000	256164940	13590	13590	13590	13590	0
317	20241014	135900	256164940	13590	13590	13590	13590	1
318	20241014	135800	256151350	13590	13590	13590	13590	0
319	20241014	135700	256151350	13590	13580	13590	13580	14
320	20241014	135600	255961100	13590	13590	13590	13590	3
321	20241014	135500	255920330	13590	13590	13590	13590	10
322	20241014	135400	255784430	13590	13590	13590	13590	8
323	20241014	135300	255675710	13580	13590	13600	13580	10
324	20241014	135200	255539750	13580	13580	13580	13580	1
325	20241014	135100	255526170	13580	13580	13580	13580	0
326	20241014	135000	255526170	13580	13580	13580	13580	0
327	20241014	134900	255526170	13580	13580	13580	13580	0
328	20241014	134800	255526170	13580	13580	13580	13580	1
329	20241014	134700	255512590	13580	13580	13580	13580	0
330	20241014	134600	255512590	13580	13580	13580	13580	0
331	20241014	134500	255512590	13580	13580	13580	13580	1
332	20241014	134400	255499010	13600	13600	13600	13600	0
333	20241014	134300	255499010	13600	13600	13600	13600	0
334	20241014	134200	255499010	13600	13590	13600	13590	5
335	20241014	134100	255431050	13580	13580	13580	13580	1
336	20241014	134000	255417470	13580	13580	13580	13580	0
337	20241014	133900	255417470	13580	13580	13580	13580	8
338	20241014	133800	255308830	13590	13590	13590	13590	0
339	20241014	133700	255308830	13590	13590	13590	13590	3
340	20241014	133600	255268060	13580	13580	13580	13580	1
341	20241014	133500	255254480	13580	13580	13580	13580	0
342	20241014	133400	255254480	13580	13580	13580	13580	0
343	20241014	133300	255254480	13580	13580	13580	13580	1
344	20241014	133200	255240900	13580	13580	13580	13580	0
345	20241014	133100	255240900	13580	13580	13580	13580	0
346	20241014	133000	255240900	13580	13580	13580	13580	0
347	20241014	132900	255240900	13580	13580	13580	13580	0
348	20241014	132800	255240900	13580	13580	13580	13580	1
349	20241014	132700	255227320	13580	13580	13580	13580	0
350	20241014	132600	255227320	13580	13580	13580	13580	1
351	20241014	132500	255213740	13590	13580	13600	13580	10
352	20241014	132400	255077800	13580	13580	13580	13580	0
353	20241014	132300	255077800	13580	13580	13580	13580	0
354	20241014	132200	255077800	13580	13580	13580	13580	0
355	20241014	132100	255077800	13580	13580	13580	13580	1
356	20241014	132000	255064220	13580	13580	13580	13580	0
357	20241014	131900	255064220	13580	13580	13580	13580	0
358	20241014	131800	255064220	13580	13580	13580	13580	0
359	20241014	131700	255064220	13580	13580	13580	13580	49
360	20241014	131600	254398800	13580	13590	13590	13580	2
361	20241014	131500	254371630	13590	13590	13590	13590	0
362	20241014	131400	254371630	13590	13590	13590	13590	2
363	20241014	131300	254344450	13590	13580	13590	13580	5
364	20241014	131200	254276520	13590	13590	13590	13590	2
365	20241014	131100	254249340	13590	13590	13600	13590	6
366	20241014	131000	254167780	13600	13590	13600	13590	66
367	20241014	130900	253270220	13580	13580	13580	13580	0
368	20241014	130800	253270220	13580	13580	13580	13580	1
369	20241014	130700	253256640	13590	13590	13600	13590	7
370	20241014	130600	253161500	13600	13600	13600	13600	7
371	20241014	130500	253066300	13600	13590	13600	13590	4
372	20241014	130400	253011920	13600	13590	13600	13580	14
373	20241014	130300	252821660	13590	13590	13590	13590	0
374	20241014	130200	252821660	13590	13590	13590	13590	0
375	20241014	130100	252821660	13590	13590	13590	13590	6
376	20241014	130000	252740120	13590	13590	13600	13590	14
377	20241014	125900	252549740	13600	13600	13600	13600	57
378	20241014	125800	251774540	13600	13600	13600	13600	0
379	20241014	125700	251774540	13600	13600	13600	13600	0
380	20241014	125600	251774540	13600	13590	13600	13590	81
381	20241014	125500	250673600	13590	13600	13600	13590	29
382	20241014	125400	250279260	13600	13600	13600	13600	0
383	20241014	125300	250279260	13600	13600	13600	13600	0
384	20241014	125200	250279260	13600	13600	13600	13600	0
385	20241014	125100	250279260	13600	13600	13600	13600	2
386	20241014	125000	250252060	13600	13600	13600	13600	7
387	20241014	124900	250156860	13600	13590	13600	13590	167
388	20241014	124800	247886270	13600	13600	13600	13600	1
389	20241014	124700	247872670	13600	13600	13600	13600	0
390	20241014	124600	247872670	13600	13600	13600	13600	1
391	20241014	124500	247859070	13590	13590	13590	13590	0
392	20241014	124400	247859070	13590	13590	13590	13590	0
393	20241014	124300	247859070	13590	13590	13590	13590	0
394	20241014	124200	247859070	13590	13590	13600	13590	61
395	20241014	124100	247029510	13590	13590	13590	13590	2
396	20241014	124000	247002330	13600	13590	13600	13590	52
397	20241014	123900	246295150	13600	13600	13600	13600	0
398	20241014	123800	246295150	13600	13600	13600	13600	0
399	20241014	123700	246295150	13600	13590	13600	13590	60
400	20241014	123600	245479160	13590	13590	13590	13590	1
401	20241014	123500	245465570	13580	13580	13580	13580	0
402	20241014	123400	245465570	13580	13580	13580	13580	4
403	20241014	123300	245411250	13580	13570	13580	13570	4
404	20241014	123200	245356950	13570	13570	13570	13570	0
405	20241014	123100	245356950	13570	13570	13570	13570	0
406	20241014	123000	245356950	13570	13570	13570	13570	0
407	20241014	122900	245356950	13570	13570	13570	13570	4
408	20241014	122800	245302670	13560	13560	13560	13560	1
409	20241014	122700	245289110	13560	13570	13570	13560	151
410	20241014	122600	243241300	13570	13560	13570	13560	153
411	20241014	122500	241166610	13570	13570	13570	13550	304
412	20241014	122400	237044700	13570	13570	13570	13570	0
413	20241014	122300	237044700	13570	13570	13570	13570	2
414	20241014	122200	237017560	13570	13570	13580	13570	145
415	20241014	122100	235048490	13560	13560	13560	13560	0
416	20241014	122000	235048490	13560	13560	13560	13560	19
417	20241014	121900	234790850	13560	13560	13560	13560	0
418	20241014	121800	234790850	13560	13560	13560	13560	66
419	20241014	121700	233895890	13560	13560	13560	13560	141
420	20241014	121600	231983930	13550	13550	13550	13550	3
421	20241014	121500	231943280	13560	13560	13560	13560	0
422	20241014	121400	231943280	13560	13560	13560	13560	0
423	20241014	121300	231943280	13560	13560	13560	13560	0
424	20241014	121200	231943280	13560	13560	13560	13560	0
425	20241014	121100	231943280	13560	13560	13560	13560	0
426	20241014	121000	231943280	13560	13560	13560	13560	0
427	20241014	120900	231943280	13560	13560	13560	13560	52
428	20241014	120800	231238160	13560	13560	13560	13560	0
429	20241014	120700	231238160	13560	13560	13560	13560	0
430	20241014	120600	231238160	13560	13560	13560	13560	0
431	20241014	120500	231238160	13560	13560	13560	13560	0
432	20241014	120400	231238160	13560	13560	13560	13560	2
433	20241014	120300	231211040	13560	13560	13560	13560	143
434	20241014	120200	229271960	13550	13550	13550	13550	0
435	20241014	120100	229271960	13550	13550	13550	13550	10
436	20241014	120000	229136460	13550	13550	13550	13550	0
437	20241014	115900	229136460	13550	13550	13550	13550	3
438	20241014	115800	229095810	13560	13560	13560	13560	0
439	20241014	115700	229095810	13560	13560	13560	13560	64
440	20241014	115600	228227970	13550	13550	13550	13550	0
441	20241014	115500	228227970	13550	13550	13550	13550	1
442	20241014	115400	228214420	13560	13550	13560	13550	11
443	20241014	115300	228065270	13560	13560	13560	13560	0
444	20241014	115200	228065270	13560	13560	13560	13560	0
445	20241014	115100	228065270	13560	13560	13560	13560	61
446	20241014	115000	227238110	13550	13550	13550	13550	2
447	20241014	114900	227211010	13550	13550	13550	13550	0
448	20241014	114800	227211010	13550	13550	13550	13550	0
449	20241014	114700	227211010	13550	13550	13550	13550	0
450	20241014	114600	227211010	13550	13560	13560	13550	72
451	20241014	114500	226234710	13550	13550	13550	13550	1
452	20241014	114400	226221160	13550	13550	13550	13550	0
453	20241014	114300	226221160	13550	13550	13550	13550	5
454	20241014	114200	226153410	13550	13550	13550	13550	1
455	20241014	114100	226139860	13550	13550	13550	13550	45
456	20241014	114000	225530110	13550	13550	13550	13550	1
457	20241014	113900	225516560	13550	13550	13550	13550	0
458	20241014	113800	225516560	13550	13550	13550	13550	0
459	20241014	113700	225516560	13550	13550	13550	13550	1
460	20241014	113600	225503010	13560	13560	13560	13560	77
461	20241014	113500	224458890	13560	13560	13560	13560	35
462	20241014	113400	223984290	13550	13550	13550	13550	0
463	20241014	113300	223984290	13550	13550	13550	13550	9
464	20241014	113200	223862340	13550	13550	13550	13550	20
465	20241014	113100	223591340	13550	13550	13550	13550	1
466	20241014	113000	223577790	13550	13550	13550	13550	0
467	20241014	112900	223577790	13550	13550	13550	13550	1
468	20241014	112800	223564240	13560	13560	13560	13560	88
469	20241014	112700	222370960	13550	13550	13550	13550	0
470	20241014	112600	222370960	13550	13550	13550	13550	0
471	20241014	112500	222370960	13550	13550	13550	13550	1
472	20241014	112400	222357410	13550	13550	13550	13550	0
473	20241014	112300	222357410	13550	13550	13550	13550	0
474	20241014	112200	222357410	13550	13550	13550	13550	0
475	20241014	112100	222357410	13550	13550	13550	13550	0
476	20241014	112000	222357410	13550	13550	13550	13550	3
477	20241014	111900	222316760	13560	13560	13560	13560	31
478	20241014	111800	221896400	13550	13550	13550	13550	0
479	20241014	111700	221896400	13550	13550	13550	13550	100
480	20241014	111600	220541400	13550	13560	13560	13550	2
481	20241014	111500	220514290	13550	13550	13550	13550	0
482	20241014	111400	220514290	13550	13550	13550	13550	0
483	20241014	111300	220514290	13550	13550	13550	13550	0
484	20241014	111200	220514290	13550	13550	13550	13550	1
485	20241014	111100	220500740	13550	13550	13550	13550	1
486	20241014	111000	220487190	13550	13550	13550	13550	0
487	20241014	110900	220487190	13550	13550	13550	13550	0
488	20241014	110800	220487190	13550	13550	13550	13550	1
489	20241014	110700	220473640	13550	13560	13560	13550	137
490	20241014	110600	218616930	13560	13560	13560	13560	0
491	20241014	110500	218616930	13560	13560	13560	13560	1
492	20241014	110400	218603370	13550	13550	13550	13550	1
493	20241014	110300	218589820	13560	13590	13590	13560	2400
494	20241014	110200	186038660	13600	13600	13600	13600	92
495	20241014	110100	184787460	13590	13600	13600	13590	2
496	20241014	110000	184760270	13600	13600	13600	13600	3
497	20241014	105900	184719470	13590	13600	13600	13590	157
498	20241014	105800	182585680	13600	13600	13600	13600	0
499	20241014	105700	182585680	13600	13600	13600	13600	1
500	20241014	105600	182572080	13600	13600	13600	13600	34
501	20241014	105500	182109680	13600	13600	13600	13600	1
502	20241014	105400	182096080	13630	13590	13630	13590	44
503	20241014	105300	181496780	13600	13600	13600	13600	100
504	20241014	105200	180136780	13610	13600	13610	13600	3
505	20241014	105100	180095960	13600	13590	13600	13590	130
506	20241014	105000	178329220	13600	13610	13610	13600	191
507	20241014	104900	175731190	13620	13620	13620	13620	0
508	20241014	104800	175731190	13620	13620	13620	13620	0
509	20241014	104700	175731190	13620	13610	13620	13610	116
510	20241014	104600	174151430	13610	13610	13610	13610	0
511	20241014	104500	174151430	13610	13620	13620	13610	52
512	20241014	104400	173443210	13620	13600	13620	13600	67
513	20241014	104300	172530730	13590	13590	13590	13590	0
514	20241014	104200	172530730	13590	13590	13590	13590	1
515	20241014	104100	172517140	13590	13590	13590	13590	55
516	20241014	104000	171769690	13590	13590	13590	13590	0
517	20241014	103900	171769690	13590	13570	13590	13570	2
518	20241014	103800	171742530	13620	13560	13620	13550	115
519	20241014	103700	170179500	13550	13550	13550	13550	0
520	20241014	103600	170179500	13550	13550	13550	13550	0
521	20241014	103500	170179500	13550	13540	13550	13540	32
522	20241014	103400	169745910	13540	13530	13540	13530	7
523	20241014	103300	169651150	13530	13530	13530	13530	0
524	20241014	103200	169651150	13530	13530	13530	13530	0
525	20241014	103100	169651150	13530	13530	13530	13530	1
526	20241014	103000	169637620	13540	13520	13540	13520	73
527	20241014	102900	168649240	13520	13520	13520	13520	25
528	20241014	102800	168311240	13510	13510	13510	13510	1
529	20241014	102700	168297730	13520	13520	13520	13520	103
530	20241014	102600	166905170	13510	13510	13510	13510	1
531	20241014	102500	166891660	13520	13520	13520	13520	12
532	20241014	102400	166729420	13510	13510	13520	13510	58
533	20241014	102300	165945320	13500	13510	13510	13500	218
534	20241014	102200	163001960	13510	13510	13510	13510	31
535	20241014	102100	162583150	13510	13520	13520	13510	3
536	20241014	102000	162542600	13520	13520	13520	13520	1
537	20241014	101900	162529080	13520	13520	13520	13520	1
538	20241014	101800	162515560	13510	13510	13510	13510	4
539	20241014	101700	162461520	13500	13500	13510	13500	52
540	20241014	101600	161759020	13500	13500	13500	13500	12
541	20241014	101500	161597020	13500	13500	13570	13490	122
542	20241014	101400	159950590	13490	13490	13490	13490	0
543	20241014	101300	159950590	13490	13500	13510	13490	16
544	20241014	101200	159734460	13490	13480	13570	13480	142
545	20241014	101100	157818710	13500	13510	13510	13480	476
546	20241014	101000	151394860	13500	13530	13530	13500	1746
547	20241014	100900	127816030	13530	13530	13530	13530	181
548	20241014	100800	125367100	13550	13540	13550	13540	76
549	20241014	100700	124337310	13550	13540	13550	13540	75
550	20241014	100600	123321090	13530	13530	13530	13530	4
551	20241014	100500	123266970	13540	13540	13540	13540	101
552	20241014	100400	121899430	13530	13540	13540	13530	2
553	20241014	100300	121872360	13540	13540	13540	13540	2
554	20241014	100200	121845280	13530	13540	13540	13530	2
555	20241014	100100	121818210	13550	13530	13550	13530	672
556	20241014	100000	112712730	13540	13540	13540	13530	10
557	20241014	095900	112577340	13540	13510	13570	13510	390
558	20241014	095800	107300910	13520	13570	13580	13510	921
559	20241014	095700	94834450	13570	13610	13610	13570	2904
560	20241014	095600	55386630	13620	13620	13620	13620	0
561	20241014	095500	55386630	13620	13620	13620	13620	56
562	20241014	095400	54623910	13630	13630	13630	13630	0
563	20241014	095300	54623910	13630	13600	13630	13600	182
564	20241014	095200	52148320	13600	13600	13600	13600	24
565	20241014	095100	51821920	13600	13600	13610	13600	106
566	20241014	095000	50380300	13610	13610	13610	13610	0
567	20241014	094900	50380300	13610	13600	13610	13600	10
568	20241014	094800	50244240	13600	13600	13600	13600	0
569	20241014	094700	50244240	13600	13590	13600	13590	135
570	20241014	094600	48409110	13590	13580	13590	13580	4
571	20241014	094500	48354780	13590	13590	13590	13590	6
572	20241014	094400	48273240	13590	13600	13600	13590	8
573	20241014	094300	48164490	13590	13610	13610	13590	148
574	20241014	094200	46152760	13610	13600	13610	13600	23
575	20241014	094100	45839810	13600	13600	13600	13600	6
576	20241014	094000	45758210	13600	13600	13600	13600	4
577	20241014	093900	45703810	13600	13600	13600	13600	4
578	20241014	093800	45649410	13600	13600	13600	13600	2
579	20241014	093700	45622210	13590	13590	13600	13590	51
580	20241014	093600	44929100	13590	13590	13590	13590	4
581	20241014	093500	44874740	13590	13590	13590	13590	55
582	20241014	093400	44127290	13590	13620	13620	13590	511
583	20241014	093300	37177570	13630	13630	13630	13630	0
584	20241014	093200	37177570	13630	13620	13630	13620	25
585	20241014	093100	36837040	13620	13620	13620	13620	6
586	20241014	093000	36755320	13620	13620	13620	13600	261
587	20241014	092900	33204070	13630	13630	13630	13630	0
588	20241014	092800	33204070	13630	13630	13630	13630	1
589	20241014	092700	33190440	13630	13630	13630	13630	2
590	20241014	092600	33163180	13620	13620	13630	13620	369
591	20241014	092500	28136940	13620	13620	13620	13620	85
592	20241014	092400	26979240	13620	13620	13620	13620	10
593	20241014	092300	26843040	13620	13620	13620	13620	17
594	20241014	092200	26611500	13620	13620	13620	13620	8
595	20241014	092100	26502540	13620	13620	13620	13610	25
596	20241014	092000	26162100	13610	13610	13610	13610	0
597	20241014	091900	26162100	13610	13620	13620	13610	12
598	20241014	091800	25998670	13620	13620	13620	13610	92
599	20241014	091700	24746170	13620	13630	13630	13620	35
600	20241014	091600	24269420	13630	13630	13630	13630	0
601	20241014	091500	24269420	13630	13630	13630	13630	1
602	20241014	091400	24255790	13630	13670	13670	13630	1345
603	20241014	091300	5912540	13670	13670	13670	13670	1
604	20241014	091200	5898870	13660	13680	13680	13660	63
605	20241014	091100	5038270	13700	13700	13700	13700	3
606	20241014	091000	4997170	13700	13660	13710	13660	61
607	20241014	090900	4163520	13710	13710	13710	13710	4
608	20241014	090800	4108680	13720	13720	13720	13720	2
609	20241014	090700	4081240	13720	13670	13720	13670	13
610	20241014	090600	3903080	13720	13720	13720	13720	107
611	20241014	090500	2435040	13680	13680	13680	13680	1
612	20241014	090400	2421360	13680	13680	13680	13680	1
613	20241014	090300	2407680	13680	13680	13680	13680	0
614	20241014	090200	2407680	13680	13680	13680	13680	0
615	20241014	090100	2407680	13680	13680	13680	13680	94
616	20241014	090000	1121760	13680	13680	13680	13680	82