KissMeData/034120/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191800	309494160	15750	15750	15750	15750	462
3	20241014	191700	309494160	15750	15750	15750	15750	0
4	20241014	191600	309494160	15750	15750	15750	15750	0
5	20241014	191500	309494160	15750	15750	15750	15750	0
6	20241014	191400	309494160	15750	15750	15750	15750	0
7	20241014	191300	309494160	15750	15750	15750	15750	0
8	20241014	191200	309494160	15750	15750	15750	15750	0
9	20241014	191100	309494160	15750	15750	15750	15750	0
10	20241014	191000	309494160	15750	15750	15750	15750	0
11	20241014	190900	309494160	15750	15750	15750	15750	0
12	20241014	190800	309494160	15750	15750	15750	15750	0
13	20241014	190700	309494160	15750	15750	15750	15750	0
14	20241014	190600	309494160	15750	15750	15750	15750	0
15	20241014	190500	309494160	15750	15750	15750	15750	0
16	20241014	190400	309494160	15750	15750	15750	15750	0
17	20241014	190300	309494160	15750	15750	15750	15750	0
18	20241014	190200	309494160	15750	15750	15750	15750	0
19	20241014	190100	309494160	15750	15750	15750	15750	0
20	20241014	190000	309494160	15750	15750	15750	15750	0
21	20241014	185900	309494160	15750	15750	15750	15750	0
22	20241014	185800	309494160	15750	15750	15750	15750	0
23	20241014	185700	309494160	15750	15750	15750	15750	0
24	20241014	185600	309494160	15750	15750	15750	15750	0
25	20241014	185500	309494160	15750	15750	15750	15750	0
26	20241014	185400	309494160	15750	15750	15750	15750	0
27	20241014	185300	309494160	15750	15750	15750	15750	0
28	20241014	185200	309494160	15750	15750	15750	15750	0
29	20241014	185100	309494160	15750	15750	15750	15750	0
30	20241014	185000	309494160	15750	15750	15750	15750	0
31	20241014	184900	309494160	15750	15750	15750	15750	0
32	20241014	184800	309494160	15750	15750	15750	15750	462
33	20241014	184700	309494160	15750	15750	15750	15750	0
34	20241014	184600	309494160	15750	15750	15750	15750	0
35	20241014	184500	309494160	15750	15750	15750	15750	0
36	20241014	184400	309494160	15750	15750	15750	15750	0
37	20241014	184300	309494160	15750	15750	15750	15750	0
38	20241014	184200	309494160	15750	15750	15750	15750	0
39	20241014	184100	309494160	15750	15750	15750	15750	0
40	20241014	184000	309494160	15750	15750	15750	15750	0
41	20241014	183900	309494160	15750	15750	15750	15750	0
42	20241014	183800	309494160	15750	15750	15750	15750	0
43	20241014	183700	309494160	15750	15750	15750	15750	0
44	20241014	183600	309494160	15750	15750	15750	15750	0
45	20241014	183500	309494160	15750	15750	15750	15750	0
46	20241014	183400	309494160	15750	15750	15750	15750	0
47	20241014	183300	309494160	15750	15750	15750	15750	0
48	20241014	183200	309494160	15750	15750	15750	15750	0
49	20241014	183100	309494160	15750	15750	15750	15750	0
50	20241014	183000	309494160	15750	15750	15750	15750	0
51	20241014	182900	309494160	15750	15750	15750	15750	0
52	20241014	182800	309494160	15750	15750	15750	15750	0
53	20241014	182700	309494160	15750	15750	15750	15750	0
54	20241014	182600	309494160	15750	15750	15750	15750	0
55	20241014	182500	309494160	15750	15750	15750	15750	0
56	20241014	182400	309494160	15750	15750	15750	15750	0
57	20241014	182300	309494160	15750	15750	15750	15750	0
58	20241014	182200	309494160	15750	15750	15750	15750	0
59	20241014	182100	309494160	15750	15750	15750	15750	0
60	20241014	182000	309494160	15750	15750	15750	15750	0
61	20241014	181900	309494160	15750	15750	15750	15750	0
62	20241014	181800	309494160	15750	15750	15750	15750	462
63	20241014	181700	309494160	15750	15750	15750	15750	0
64	20241014	181600	309494160	15750	15750	15750	15750	0
65	20241014	181500	309494160	15750	15750	15750	15750	0
66	20241014	181400	309494160	15750	15750	15750	15750	0
67	20241014	181300	309494160	15750	15750	15750	15750	0
68	20241014	181200	309494160	15750	15750	15750	15750	0
69	20241014	181100	309494160	15750	15750	15750	15750	0
70	20241014	181000	309494160	15750	15750	15750	15750	0
71	20241014	180900	309494160	15750	15750	15750	15750	0
72	20241014	180800	309494160	15750	15750	15750	15750	0
73	20241014	180700	309494160	15750	15750	15750	15750	0
74	20241014	180600	309494160	15750	15750	15750	15750	0
75	20241014	180500	309494160	15750	15750	15750	15750	0
76	20241014	180400	309494160	15750	15750	15750	15750	0
77	20241014	180300	309494160	15750	15750	15750	15750	0
78	20241014	180200	309494160	15750	15750	15750	15750	0
79	20241014	180100	309494160	15750	15750	15750	15750	0
80	20241014	180000	309494160	15750	15750	15750	15750	0
81	20241014	175900	309494160	15750	15750	15750	15750	0
82	20241014	175800	309494160	15750	15750	15750	15750	0
83	20241014	175700	309494160	15750	15750	15750	15750	0
84	20241014	175600	309494160	15750	15750	15750	15750	0
85	20241014	175500	309494160	15750	15750	15750	15750	0
86	20241014	175400	309494160	15750	15750	15750	15750	0
87	20241014	175300	309494160	15750	15750	15750	15750	0
88	20241014	175200	309494160	15750	15750	15750	15750	0
89	20241014	175100	309494160	15750	15750	15750	15750	0
90	20241014	175000	309494160	15750	15750	15750	15750	0
91	20241014	174900	309494160	15750	15750	15750	15750	0
92	20241014	174800	309494160	15750	15750	15750	15750	462
93	20241014	174700	309494160	15750	15750	15750	15750	0
94	20241014	174600	309494160	15750	15750	15750	15750	0
95	20241014	174500	309494160	15750	15750	15750	15750	0
96	20241014	174400	309494160	15750	15750	15750	15750	0
97	20241014	174300	309494160	15750	15750	15750	15750	0
98	20241014	174200	309494160	15750	15750	15750	15750	0
99	20241014	174100	309494160	15750	15750	15750	15750	0
100	20241014	174000	309494160	15750	15750	15750	15750	0
101	20241014	173900	309494160	15750	15750	15750	15750	0
102	20241014	173800	309494160	15750	15750	15750	15750	0
103	20241014	173700	309494160	15750	15750	15750	15750	0
104	20241014	173600	309494160	15750	15750	15750	15750	0
105	20241014	173500	309494160	15750	15750	15750	15750	0
106	20241014	173400	309494160	15750	15750	15750	15750	0
107	20241014	173300	309494160	15750	15750	15750	15750	0
108	20241014	173200	309494160	15750	15750	15750	15750	0
109	20241014	173100	309494160	15750	15750	15750	15750	0
110	20241014	173000	309494160	15750	15750	15750	15750	0
111	20241014	172900	309494160	15750	15750	15750	15750	0
112	20241014	172800	309494160	15750	15750	15750	15750	0
113	20241014	172700	309494160	15750	15750	15750	15750	0
114	20241014	172600	309494160	15750	15750	15750	15750	0
115	20241014	172500	309494160	15750	15750	15750	15750	0
116	20241014	172400	309494160	15750	15750	15750	15750	0
117	20241014	172300	309494160	15750	15750	15750	15750	0
118	20241014	172200	309494160	15750	15750	15750	15750	0
119	20241014	172100	309494160	15750	15750	15750	15750	0
120	20241014	172000	309494160	15750	15750	15750	15750	0
121	20241014	171900	309494160	15750	15750	15750	15750	0
122	20241014	171800	309494160	15750	15750	15750	15750	462
123	20241014	171700	309494160	15750	15750	15750	15750	0
124	20241014	171600	309494160	15750	15750	15750	15750	0
125	20241014	171500	309494160	15750	15750	15750	15750	0
126	20241014	171400	309494160	15750	15750	15750	15750	0
127	20241014	171300	309494160	15750	15750	15750	15750	0
128	20241014	171200	309494160	15750	15750	15750	15750	0
129	20241014	171100	309494160	15750	15750	15750	15750	0
130	20241014	171000	309494160	15750	15750	15750	15750	0
131	20241014	170900	309494160	15750	15750	15750	15750	0
132	20241014	170800	309494160	15750	15750	15750	15750	0
133	20241014	170700	309494160	15750	15750	15750	15750	0
134	20241014	170600	309494160	15750	15750	15750	15750	0
135	20241014	170500	309494160	15750	15750	15750	15750	0
136	20241014	170400	309494160	15750	15750	15750	15750	0
137	20241014	170300	309494160	15750	15750	15750	15750	0
138	20241014	170200	309494160	15750	15750	15750	15750	0
139	20241014	170100	309494160	15750	15750	15750	15750	0
140	20241014	170000	309494160	15750	15750	15750	15750	0
141	20241014	165900	309494160	15750	15750	15750	15750	0
142	20241014	165800	309494160	15750	15750	15750	15750	0
143	20241014	165700	309494160	15750	15750	15750	15750	0
144	20241014	165600	309494160	15750	15750	15750	15750	0
145	20241014	165500	309494160	15750	15750	15750	15750	0
146	20241014	165400	309494160	15750	15750	15750	15750	0
147	20241014	165300	309494160	15750	15750	15750	15750	0
148	20241014	165200	309494160	15750	15750	15750	15750	0
149	20241014	165100	309494160	15750	15750	15750	15750	0
150	20241014	165000	309494160	15750	15750	15750	15750	0
151	20241014	164900	309494160	15750	15750	15750	15750	0
152	20241014	164800	309494160	15750	15750	15750	15750	462
153	20241014	164700	309494160	15750	15750	15750	15750	0
154	20241014	164600	309494160	15750	15750	15750	15750	0
155	20241014	164500	309494160	15750	15750	15750	15750	0
156	20241014	164400	309494160	15750	15750	15750	15750	0
157	20241014	164300	309494160	15750	15750	15750	15750	0
158	20241014	164200	309494160	15750	15750	15750	15750	0
159	20241014	164100	309494160	15750	15750	15750	15750	0
160	20241014	164000	309494160	15750	15750	15750	15750	0
161	20241014	163900	309494160	15750	15750	15750	15750	0
162	20241014	163800	309494160	15750	15750	15750	15750	0
163	20241014	163700	309494160	15750	15750	15750	15750	0
164	20241014	163600	309494160	15750	15750	15750	15750	0
165	20241014	163500	309494160	15750	15750	15750	15750	0
166	20241014	163400	309494160	15750	15750	15750	15750	0
167	20241014	163300	309494160	15750	15750	15750	15750	0
168	20241014	163200	309494160	15750	15750	15750	15750	0
169	20241014	163100	309494160	15750	15750	15750	15750	0
170	20241014	163000	309494160	15750	15750	15750	15750	0
171	20241014	162900	309494160	15750	15750	15750	15750	0
172	20241014	162800	309494160	15750	15750	15750	15750	0
173	20241014	162700	309494160	15750	15750	15750	15750	0
174	20241014	162600	309494160	15750	15750	15750	15750	0
175	20241014	162500	309494160	15750	15750	15750	15750	0
176	20241014	162400	309494160	15750	15750	15750	15750	0
177	20241014	162300	309494160	15750	15750	15750	15750	0
178	20241014	162200	309494160	15750	15750	15750	15750	0
179	20241014	162100	309494160	15750	15750	15750	15750	0
180	20241014	162000	309494160	15750	15750	15750	15750	0
181	20241014	161900	309494160	15750	15750	15750	15750	0
182	20241014	161800	309494160	15750	15750	15750	15750	462
183	20241014	161700	309494160	15750	15750	15750	15750	0
184	20241014	161600	309494160	15750	15750	15750	15750	0
185	20241014	161500	309494160	15750	15750	15750	15750	0
186	20241014	161400	309494160	15750	15750	15750	15750	0
187	20241014	161300	309494160	15750	15750	15750	15750	0
188	20241014	161200	309494160	15750	15750	15750	15750	0
189	20241014	161100	309494160	15750	15750	15750	15750	0
190	20241014	161000	309494160	15750	15750	15750	15750	0
191	20241014	160900	309494160	15750	15750	15750	15750	0
192	20241014	160800	309494160	15750	15750	15750	15750	0
193	20241014	160700	309494160	15750	15750	15750	15750	0
194	20241014	160600	309494160	15750	15750	15750	15750	0
195	20241014	160500	309494160	15750	15750	15750	15750	0
196	20241014	160400	309494160	15750	15750	15750	15750	0
197	20241014	160300	309494160	15750	15750	15750	15750	0
198	20241014	160200	309494160	15750	15750	15750	15750	0
199	20241014	160100	309494160	15750	15750	15750	15750	0
200	20241014	160000	309494160	15750	15750	15750	15750	0
201	20241014	155900	309494160	15750	15750	15750	15750	0
202	20241014	155800	309494160	15750	15750	15750	15750	0
203	20241014	155700	309494160	15750	15750	15750	15750	0
204	20241014	155600	309494160	15750	15750	15750	15750	0
205	20241014	155500	309494160	15750	15750	15750	15750	0
206	20241014	155400	309494160	15750	15750	15750	15750	0
207	20241014	155300	309494160	15750	15750	15750	15750	0
208	20241014	155200	309494160	15750	15750	15750	15750	0
209	20241014	155100	309494160	15750	15750	15750	15750	0
210	20241014	155000	309494160	15750	15750	15750	15750	0
211	20241014	154900	309494160	15750	15750	15750	15750	0
212	20241014	154800	309494160	15750	15750	15750	15750	462
213	20241014	154700	309494160	15750	15750	15750	15750	0
214	20241014	154600	309494160	15750	15750	15750	15750	0
215	20241014	154500	309494160	15750	15750	15750	15750	0
216	20241014	154400	309494160	15750	15750	15750	15750	0
217	20241014	154300	309494160	15750	15750	15750	15750	0
218	20241014	154200	309494160	15750	15750	15750	15750	0
219	20241014	154100	309494160	15750	15750	15750	15750	0
220	20241014	154000	309494160	15750	15750	15750	15750	0
221	20241014	153900	309494160	15750	15750	15750	15750	0
222	20241014	153800	309494160	15750	15750	15750	15750	0
223	20241014	153700	309494160	15750	15750	15750	15750	0
224	20241014	153600	309494160	15750	15750	15750	15750	0
225	20241014	153500	309494160	15750	15750	15750	15750	0
226	20241014	153400	309494160	15750	15750	15750	15750	0
227	20241014	153300	309494160	15750	15750	15750	15750	0
228	20241014	153200	309494160	15750	15750	15750	15750	0
229	20241014	153100	309494160	15750	15750	15750	15750	0
230	20241014	153000	309494160	15750	15750	15750	15750	462
231	20241014	152900	302217660	15740	15740	15740	15740	0
232	20241014	152800	302217660	15740	15740	15740	15740	0
233	20241014	152700	302217660	15740	15740	15740	15740	0
234	20241014	152600	302217660	15740	15740	15740	15740	0
235	20241014	152500	302217660	15740	15740	15740	15740	0
236	20241014	152400	302217660	15740	15740	15740	15740	0
237	20241014	152300	302217660	15740	15740	15740	15740	0
238	20241014	152200	302217660	15740	15740	15740	15740	0
239	20241014	152100	302217660	15740	15740	15740	15740	0
240	20241014	152000	302217660	15740	15740	15740	15740	0
241	20241014	151900	302217660	15740	15740	15740	15740	95
242	20241014	151800	300722360	15720	15720	15720	15720	88
243	20241014	151700	299339000	15720	15720	15720	15720	0
244	20241014	151600	299339000	15720	15740	15740	15720	142
245	20241014	151500	297106640	15740	15740	15740	15740	19
246	20241014	151400	296807580	15750	15750	15750	15750	3
247	20241014	151300	296760330	15750	15750	15750	15750	200
248	20241014	151200	293610330	15750	15740	15750	15740	188
249	20241014	151100	290651200	15740	15740	15740	15740	0
250	20241014	151000	290651200	15740	15740	15740	15740	1
251	20241014	150900	290635460	15710	15710	15710	15710	0
252	20241014	150800	290635460	15710	15720	15720	15710	100
253	20241014	150700	289063760	15720	15720	15720	15720	0
254	20241014	150600	289063760	15720	15720	15720	15720	32
255	20241014	150500	288560720	15720	15720	15720	15720	0
256	20241014	150400	288560720	15720	15720	15720	15720	0
257	20241014	150300	288560720	15720	15720	15720	15720	0
258	20241014	150200	288560720	15720	15720	15720	15720	1
259	20241014	150100	288545000	15740	15740	15740	15740	0
260	20241014	150000	288545000	15740	15740	15740	15720	4
261	20241014	145900	288482060	15710	15710	15710	15710	2
262	20241014	145800	288450640	15700	15710	15710	15700	76
263	20241014	145700	287256780	15720	15720	15720	15720	2
264	20241014	145600	287225340	15720	15720	15720	15720	0
265	20241014	145500	287225340	15720	15720	15730	15720	11
266	20241014	145400	287052390	15720	15720	15720	15720	0
267	20241014	145300	287052390	15720	15730	15730	15720	28
268	20241014	145200	286612220	15740	15740	15740	15740	1
269	20241014	145100	286596480	15740	15750	15750	15740	145
270	20241014	145000	284312740	15750	15750	15750	15750	4
271	20241014	144900	284249740	15730	15730	15730	15730	58
272	20241014	144800	283337400	15740	15740	15740	15740	0
273	20241014	144700	283337400	15740	15740	15740	15740	0
274	20241014	144600	283337400	15740	15740	15740	15740	1
275	20241014	144500	283321660	15750	15720	15750	15720	31
276	20241014	144400	282834300	15720	15720	15720	15720	1
277	20241014	144300	282818580	15730	15730	15730	15730	6
278	20241014	144200	282724200	15730	15730	15730	15720	87
279	20241014	144100	281356020	15730	15730	15730	15730	0
280	20241014	144000	281356020	15730	15730	15730	15730	3
281	20241014	143900	281308830	15740	15740	15740	15740	0
282	20241014	143800	281308830	15740	15750	15750	15740	2
283	20241014	143700	281277340	15750	15700	15750	15700	92
284	20241014	143600	279831700	15710	15720	15720	15710	17
285	20241014	143500	279564610	15700	15700	15700	15700	0
286	20241014	143400	279564610	15700	15730	15730	15700	24
287	20241014	143300	279187720	15740	15740	15740	15740	2
288	20241014	143200	279156240	15740	15740	15740	15740	4
289	20241014	143100	279093280	15750	15750	15750	15750	0
290	20241014	143000	279093280	15750	15750	15750	15750	3
291	20241014	142900	279046030	15750	15750	15760	15680	643
292	20241014	142800	268957010	15760	15730	15760	15720	1037
293	20241014	142700	252644580	15720	15730	15730	15720	31
294	20241014	142600	252157240	15720	15730	15730	15720	2
295	20241014	142500	252125790	15720	15730	15730	15720	33
296	20241014	142400	251606990	15730	15730	15730	15730	6
297	20241014	142300	251512610	15720	15720	15720	15720	31
298	20241014	142200	251025290	15720	15720	15720	15720	0
299	20241014	142100	251025290	15720	15730	15730	15720	31
300	20241014	142000	250537950	15730	15730	15730	15730	2
301	20241014	141900	250506490	15730	15720	15730	15710	32
302	20241014	141800	250003440	15730	15730	15730	15730	243
303	20241014	141700	246181050	15730	15720	15730	15720	32
304	20241014	141600	245677970	15720	15730	15730	15720	5
305	20241014	141500	245599340	15730	15690	15730	15690	343
306	20241014	141400	240217630	15690	15690	15690	15680	154
307	20241014	141300	237801940	15690	15710	15710	15690	211
308	20241014	141200	234491120	15720	15730	15730	15720	2
309	20241014	141100	234459670	15720	15730	15730	15720	5
310	20241014	141000	234381030	15730	15720	15730	15710	31
311	20241014	140900	233893710	15730	15730	15730	15730	2
312	20241014	140800	233862250	15730	15720	15730	15720	31
313	20241014	140700	233374910	15730	15730	15730	15730	2
314	20241014	140600	233343450	15730	15720	15730	15720	32
315	20241014	140500	232840390	15730	15730	15730	15730	2
316	20241014	140400	232808930	15730	15710	15730	15710	73
317	20241014	140300	231661610	15710	15710	15710	15710	2
318	20241014	140200	231630190	15700	15700	15700	15700	34
319	20241014	140100	231096390	15690	15710	15710	15690	22
320	20241014	140000	230750980	15710	15710	15710	15710	0
321	20241014	135900	230750980	15710	15710	15710	15710	3
322	20241014	135800	230703850	15700	15700	15700	15700	1
323	20241014	135700	230688150	15700	15700	15700	15700	56
324	20241014	135600	229808950	15710	15710	15710	15710	1
325	20241014	135500	229793240	15710	15710	15710	15710	0
326	20241014	135400	229793240	15710	15700	15710	15700	30
327	20241014	135300	229321950	15700	15700	15700	15700	0
328	20241014	135200	229321950	15700	15700	15700	15700	1
329	20241014	135100	229306250	15700	15700	15700	15700	65
330	20241014	135000	228285750	15700	15700	15700	15700	2
331	20241014	134900	228254350	15700	15700	15700	15700	1
332	20241014	134800	228238650	15690	15700	15700	15690	91
333	20241014	134700	226810040	15700	15700	15700	15700	7
334	20241014	134600	226700140	15700	15690	15700	15690	31
335	20241014	134500	226213730	15690	15710	15710	15690	111
336	20241014	134400	224472090	15710	15700	15710	15700	30
337	20241014	134300	224000800	15700	15700	15700	15700	0
338	20241014	134200	224000800	15700	15700	15700	15700	55
339	20241014	134100	223137300	15710	15710	15710	15710	1
340	20241014	134000	223121590	15710	15710	15710	15710	3
341	20241014	133900	223074460	15720	15720	15720	15720	0
342	20241014	133800	223074460	15720	15700	15720	15700	61
343	20241014	133700	222116160	15700	15700	15700	15700	27
344	20241014	133600	221692260	15700	15700	15700	15700	1
345	20241014	133500	221676560	15700	15700	15700	15700	1
346	20241014	133400	221660860	15700	15700	15700	15700	130
347	20241014	133300	219619860	15700	15700	15700	15700	2
348	20241014	133200	219588460	15690	15690	15690	15690	0
349	20241014	133100	219588460	15690	15690	15690	15690	0
350	20241014	133000	219588460	15690	15680	15690	15680	15
351	20241014	132900	219353120	15680	15690	15690	15680	43
352	20241014	132800	218678550	15700	15700	15700	15700	1
353	20241014	132700	218662850	15690	15710	15710	15690	33
354	20241014	132600	218144910	15700	15700	15700	15700	31
355	20241014	132500	217658210	15710	15710	15710	15710	1
356	20241014	132400	217642500	15710	15710	15720	15710	46
357	20241014	132300	216919810	15720	15720	15720	15720	2
358	20241014	132200	216888370	15720	15720	15730	15720	29
359	20241014	132100	216432470	15710	15720	15720	15710	27
360	20241014	132000	216008040	15720	15720	15720	15720	3
361	20241014	131900	215960880	15710	15710	15710	15710	499
362	20241014	131800	208121590	15700	15690	15700	15690	254
363	20241014	131700	204134080	15700	15690	15700	15690	26
364	20241014	131600	203726130	15690	15690	15690	15690	5
365	20241014	131500	203647680	15700	15700	15700	15700	75
366	20241014	131400	202470180	15700	15690	15700	15690	32
367	20241014	131300	201968070	15690	15690	15690	15690	18
368	20241014	131200	201685650	15680	15680	15690	15680	59
369	20241014	131100	200760500	15680	15680	15680	15680	0
370	20241014	131000	200760500	15680	15690	15690	15680	5
371	20241014	130900	200682070	15680	15680	15680	15680	0
372	20241014	130800	200682070	15680	15680	15680	15680	21
373	20241014	130700	200352790	15680	15690	15690	15680	36
374	20241014	130600	199788290	15690	15690	15690	15690	0
375	20241014	130500	199788290	15690	15700	15700	15690	104
376	20241014	130400	198155500	15690	15670	15690	15670	54
377	20241014	130300	197308510	15670	15680	15680	15670	671
378	20241014	130200	186793880	15690	15690	15690	15690	2
379	20241014	130100	186762500	15680	15680	15680	15680	97
380	20241014	130000	185241540	15690	15680	15690	15680	4
381	20241014	125900	185178800	15680	15680	15680	15680	33
382	20241014	125800	184661360	15680	15690	15690	15680	42
383	20241014	125700	184002600	15690	15690	15690	15690	4
384	20241014	125600	183939840	15680	15680	15680	15680	0
385	20241014	125500	183939840	15680	15680	15680	15680	1
386	20241014	125400	183924160	15700	15690	15700	15680	259
387	20241014	125300	179858790	15670	15670	15670	15670	0
388	20241014	125200	179858790	15670	15670	15670	15670	0
389	20241014	125100	179858790	15670	15670	15670	15670	6
390	20241014	125000	179764770	15670	15670	15670	15670	94
391	20241014	124900	178291790	15670	15680	15680	15670	16
392	20241014	124800	178041060	15670	15680	15680	15670	7
393	20241014	124700	177931350	15670	15670	15670	15670	0
394	20241014	124600	177931350	15670	15670	15670	15670	1
395	20241014	124500	177915680	15700	15700	15700	15700	0
396	20241014	124400	177915680	15700	15680	15700	15660	204
397	20241014	124300	174719020	15680	15680	15680	15680	58
398	20241014	124200	173809580	15670	15680	15680	15670	150
399	20241014	124100	171458270	15690	15690	15690	15690	1
400	20241014	124000	171442580	15680	15680	15680	15680	0
401	20241014	123900	171442580	15680	15690	15690	15680	31
402	20241014	123800	170956480	15690	15690	15690	15690	0
403	20241014	123700	170956480	15690	15690	15690	15690	28
404	20241014	123600	170517160	15690	15690	15690	15690	0
405	20241014	123500	170517160	15690	15690	15690	15690	58
406	20241014	123400	169607140	15690	15690	15690	15690	1
407	20241014	123300	169591450	15680	15680	15680	15680	0
408	20241014	123200	169591450	15680	15680	15680	15680	0
409	20241014	123100	169591450	15680	15680	15680	15680	0
410	20241014	123000	169591450	15680	15680	15680	15680	65
411	20241014	122900	168572250	15680	15690	15690	15680	120
412	20241014	122800	166690450	15690	15690	15690	15690	5
413	20241014	122700	166612000	15680	15680	15680	15680	0
414	20241014	122600	166612000	15680	15680	15680	15680	0
415	20241014	122500	166612000	15680	15680	15680	15680	0
416	20241014	122400	166612000	15680	15680	15680	15680	91
417	20241014	122300	165185120	15680	15680	15680	15680	1
418	20241014	122200	165169440	15690	15690	15690	15690	1
419	20241014	122100	165153750	15690	15690	15690	15690	1
420	20241014	122000	165138060	15670	15700	15700	15670	50
421	20241014	121900	164353930	15700	15700	15700	15700	1
422	20241014	121800	164338230	15710	15710	15710	15710	2
423	20241014	121700	164306810	15720	15710	15720	15710	52
424	20241014	121600	163489860	15660	15660	15660	15660	5
425	20241014	121500	163411560	15660	15710	15710	15650	1544
426	20241014	121400	139199500	15720	15720	15720	15720	0
427	20241014	121300	139199500	15720	15720	15720	15720	8
428	20241014	121200	139073740	15720	15720	15720	15720	1
429	20241014	121100	139058020	15730	15740	15740	15720	74
430	20241014	121000	137894710	15720	15720	15720	15720	1
431	20241014	120900	137878990	15740	15740	15740	15740	4
432	20241014	120800	137816030	15750	15750	15750	15750	0
433	20241014	120700	137816030	15750	15750	15750	15750	1
434	20241014	120600	137800280	15750	15750	15750	15750	1
435	20241014	120500	137784530	15760	15760	15760	15760	0
436	20241014	120400	137784530	15760	15760	15760	15760	9
437	20241014	120300	137642690	15760	15740	15760	15740	55
438	20241014	120200	136776590	15720	15720	15720	15720	40
439	20241014	120100	136147790	15720	15720	15720	15720	1
440	20241014	120000	136132070	15730	15740	15740	15730	21
441	20241014	115900	135801720	15730	15730	15730	15730	0
442	20241014	115800	135801720	15730	15730	15730	15730	29
443	20241014	115700	135345550	15730	15740	15740	15730	4
444	20241014	115600	135282600	15730	15730	15730	15730	29
445	20241014	115500	134826430	15740	15740	15740	15740	2
446	20241014	115400	134794950	15720	15720	15720	15720	66
447	20241014	115300	133757430	15720	15720	15720	15720	0
448	20241014	115200	133757430	15720	15730	15730	15720	3
449	20241014	115100	133710250	15730	15730	15730	15730	47
450	20241014	115000	132970940	15740	15740	15740	15740	2
451	20241014	114900	132939460	15740	15740	15740	15740	0
452	20241014	114800	132939460	15740	15740	15740	15740	2
453	20241014	114700	132907980	15750	15730	15750	15730	58
454	20241014	114600	131995620	15740	15740	15740	15740	1
455	20241014	114500	131979880	15750	15750	15750	15750	1
456	20241014	114400	131964130	15730	15730	15730	15730	6
457	20241014	114300	131869750	15730	15740	15740	15730	52
458	20241014	114200	131051780	15750	15750	15750	15750	0
459	20241014	114100	131051780	15750	15750	15750	15750	1
460	20241014	114000	131036030	15710	15710	15710	15710	16
461	20241014	113900	130784670	15700	15700	15700	15700	2
462	20241014	113800	130753270	15710	15720	15720	15710	50
463	20241014	113700	129967730	15720	15720	15720	15720	20
464	20241014	113600	129653330	15720	15720	15720	15720	23
465	20241014	113500	129291770	15730	15730	15730	15730	1
466	20241014	113400	129276040	15730	15730	15730	15730	3
467	20241014	113300	129228850	15740	15740	15740	15740	4
468	20241014	113200	129165890	15720	15720	15720	15720	0
469	20241014	113100	129165890	15720	15710	15720	15710	51
470	20241014	113000	128364180	15720	15720	15720	15710	4
471	20241014	112900	128301310	15730	15730	15730	15730	28
472	20241014	112800	127860870	15730	15730	15730	15730	5
473	20241014	112700	127782220	15740	15740	15740	15740	0
474	20241014	112600	127782220	15740	15740	15740	15740	1
475	20241014	112500	127766480	15730	15710	15730	15710	51
476	20241014	112400	126964560	15730	15730	15730	15730	0
477	20241014	112300	126964560	15730	15730	15730	15730	1
478	20241014	112200	126948830	15700	15700	15700	15700	1
479	20241014	112100	126933130	15700	15710	15710	15700	105
480	20241014	112000	125284590	15710	15710	15710	15710	0
481	20241014	111900	125284590	15710	15720	15720	15710	22
482	20241014	111800	124938950	15730	15730	15730	15730	2
483	20241014	111700	124907490	15730	15730	15730	15730	2
484	20241014	111600	124876030	15740	15730	15740	15730	2
485	20241014	111500	124844560	15750	15750	15750	15750	0
486	20241014	111400	124844560	15750	15750	15750	15750	0
487	20241014	111300	124844560	15750	15710	15750	15710	76
488	20241014	111200	123650560	15710	15720	15720	15710	5
489	20241014	111100	123571970	15720	15720	15720	15720	1
490	20241014	111000	123556250	15720	15720	15720	15720	7
491	20241014	110900	123446210	15730	15730	15730	15730	1
492	20241014	110800	123430480	15700	15700	15700	15700	17
493	20241014	110700	123163580	15750	15750	15750	15750	0
494	20241014	110600	123163580	15750	15760	15760	15750	39
495	20241014	110500	122549290	15760	15760	15760	15760	0
496	20241014	110400	122549290	15760	15760	15770	15760	4
497	20241014	110300	122486240	15760	15750	15760	15750	169
498	20241014	110200	119824480	15750	15740	15750	15740	194
499	20241014	110100	116769270	15740	15740	15740	15740	26
500	20241014	110000	116360030	15700	15740	15740	15700	12
501	20241014	105900	116171500	15740	15740	15740	15740	1
502	20241014	105800	116155760	15700	15700	15700	15700	0
503	20241014	105700	116155760	15700	15700	15700	15700	51
504	20241014	105600	115355060	15700	15710	15710	15700	5
505	20241014	105500	115276550	15710	15710	15710	15710	49
506	20241014	105400	114506760	15720	15720	15720	15720	3
507	20241014	105300	114459600	15720	15720	15720	15720	34
508	20241014	105200	113925120	15730	15730	15730	15730	1
509	20241014	105100	113909390	15730	15730	15730	15730	8
510	20241014	105000	113783550	15740	15740	15740	15740	0
511	20241014	104900	113783550	15740	15730	15740	15730	2
512	20241014	104800	113752080	15740	15740	15740	15740	0
513	20241014	104700	113752080	15740	15740	15740	15740	29
514	20241014	104600	113295620	15740	15740	15740	15740	1
515	20241014	104500	113279880	15740	15740	15740	15740	29
516	20241014	104400	112823420	15750	15710	15750	15710	57
517	20241014	104300	111926380	15710	15700	15710	15700	42
518	20241014	104200	111266830	15700	15710	15710	15700	204
519	20241014	104100	108062020	15700	15700	15700	15700	48
520	20241014	104000	107308420	15700	15700	15700	15700	7
521	20241014	103900	107198520	15720	15710	15720	15700	127
522	20241014	103800	105204410	15720	15720	15720	15720	1
523	20241014	103700	105188690	15710	15710	15710	15700	23
524	20241014	103600	104827370	15710	15720	15720	15710	12
525	20241014	103500	104638800	15720	15720	15720	15720	7
526	20241014	103400	104528760	15710	15720	15720	15710	23
527	20241014	103300	104167210	15730	15720	15730	15720	31
528	20241014	103200	103679860	15720	15720	15720	15720	1
529	20241014	103100	103664140	15730	15730	15730	15730	0
530	20241014	103000	103664140	15730	15730	15730	15730	1
531	20241014	102900	103648410	15690	15700	15700	15690	220
532	20241014	102800	100194700	15710	15710	15710	15710	2
533	20241014	102700	100163280	15730	15700	15730	15700	65
534	20241014	102600	99142750	15710	15710	15710	15710	14
535	20241014	102500	98922810	15710	15720	15730	15700	380
536	20241014	102400	92950820	15730	15730	15730	15730	100
537	20241014	102300	91377820	15730	15750	15750	15730	236
538	20241014	102200	87664190	15770	15770	15770	15770	1
539	20241014	102100	87648420	15780	15780	15780	15780	0
540	20241014	102000	87648420	15780	15780	15780	15780	2
541	20241014	101900	87616860	15750	15750	15750	15750	5
542	20241014	101800	87538110	15750	15760	15760	15750	49
543	20241014	101700	86766340	15760	15760	15760	15760	0
544	20241014	101600	86766340	15760	15760	15760	15760	34
545	20241014	101500	86230500	15770	15770	15770	15770	1
546	20241014	101400	86214730	15750	15750	15750	15750	53
547	20241014	101300	85379980	15750	15750	15750	15750	2
548	20241014	101200	85348480	15750	15750	15750	15750	1
549	20241014	101100	85332730	15760	15760	15760	15760	1
550	20241014	101000	85316970	15760	15740	15760	15740	15
551	20241014	100900	85080850	15740	15740	15740	15740	0
552	20241014	100800	85080850	15740	15780	15780	15740	396
553	20241014	100700	78841840	15790	15780	15790	15780	4
554	20241014	100600	78778690	15790	15790	15790	15790	3
555	20241014	100500	78731320	15800	15800	15800	15800	1
556	20241014	100400	78715520	15800	15800	15800	15800	1
557	20241014	100300	78699720	15770	15780	15780	15770	33
558	20241014	100200	78179270	15780	15780	15780	15780	3
559	20241014	100100	78131930	15780	15790	15790	15770	334
560	20241014	100000	72862230	15790	15790	15790	15790	1
561	20241014	095900	72846440	15790	15790	15790	15790	1
562	20241014	095800	72830650	15790	15790	15790	15790	0
563	20241014	095700	72830650	15790	15790	15790	15790	29
564	20241014	095600	72372740	15790	15790	15790	15790	0
565	20241014	095500	72372740	15790	15790	15790	15790	0
566	20241014	095400	72372740	15790	15780	15790	15780	93
567	20241014	095300	70904530	15780	15780	15780	15780	1
568	20241014	095200	70888750	15780	15780	15780	15780	2
569	20241014	095100	70857190	15780	15780	15780	15780	26
570	20241014	095000	70446910	15780	15780	15780	15780	2
571	20241014	094900	70415350	15810	15810	15810	15810	1
572	20241014	094800	70399540	15770	15770	15770	15770	0
573	20241014	094700	70399540	15770	15770	15770	15770	0
574	20241014	094600	70399540	15770	15780	15780	15770	84
575	20241014	094500	69074360	15780	15780	15780	15780	1
576	20241014	094400	69058580	15760	15780	15780	15760	126
577	20241014	094300	67072270	15810	15810	15810	15810	0
578	20241014	094200	67072270	15810	15810	15810	15810	0
579	20241014	094100	67072270	15810	15810	15810	15810	1
580	20241014	094000	67056460	15820	15800	15820	15770	550
581	20241014	093900	58375720	15800	15810	15810	15800	22
582	20241014	093800	58028060	15810	15810	15810	15810	2
583	20241014	093700	57996440	15810	15810	15810	15810	3
584	20241014	093600	57949010	15800	15800	15800	15800	0
585	20241014	093500	57949010	15800	15810	15810	15800	30
586	20241014	093400	57475000	15830	15830	15830	15830	0
587	20241014	093300	57475000	15830	15830	15830	15830	1
588	20241014	093200	57459170	15830	15830	15830	15830	0
589	20241014	093100	57459170	15830	15830	15830	15830	2
590	20241014	093000	57427510	15830	15830	15830	15830	1
591	20241014	092900	57411680	15830	15830	15830	15830	0
592	20241014	092800	57411680	15830	15830	15830	15830	1
593	20241014	092700	57395850	15830	15830	15830	15830	0
594	20241014	092600	57395850	15830	15830	15830	15830	0
595	20241014	092500	57395850	15830	15830	15830	15830	1
596	20241014	092400	57380020	15830	15800	15830	15800	4
597	20241014	092300	57316790	15800	15800	15800	15800	25
598	20241014	092200	56921790	15800	15800	15800	15800	11
599	20241014	092100	56747990	15800	15800	15800	15800	6
600	20241014	092000	56653190	15800	15800	15800	15800	5
601	20241014	091900	56574190	15800	15800	15800	15800	0
602	20241014	091800	56574190	15800	15800	15800	15800	1
603	20241014	091700	56558390	15800	15800	15800	15800	0
604	20241014	091600	56558390	15800	15800	15800	15800	1
605	20241014	091500	56542590	15830	15790	15830	15790	1180
606	20241014	091400	37875570	15790	15830	15830	15790	298
607	20241014	091300	33168890	15800	15800	15800	15800	0
608	20241014	091200	33168890	15800	15800	15800	15800	0
609	20241014	091100	33168890	15800	15810	15810	15800	200
610	20241014	091000	30008830	15830	15830	15830	15830	352
611	20241014	090900	24436670	15830	15830	15830	15830	500
612	20241014	090800	16521670	15820	15800	15820	15800	6
613	20241014	090700	16426770	15800	15810	15810	15800	310
614	20241014	090600	11526180	15800	15800	15800	15800	0
615	20241014	090500	11526180	15800	15800	15800	15800	150
616	20241014	090400	9156180	15830	15830	15830	15830	5
617	20241014	090300	9077030	15830	15830	15830	15830	10
618	20241014	090200	8918730	15840	15840	15840	15840	0
619	20241014	090100	8918730	15840	15840	15840	15840	0
620	20241014	090000	8918730	15840	15780	15840	15780	565