KissMeData/034120/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191700	187675560	15600	15600	15600	15600	469
3	20241017	191600	187675560	15600	15600	15600	15600	0
4	20241017	191500	187675560	15600	15600	15600	15600	0
5	20241017	191400	187675560	15600	15600	15600	15600	0
6	20241017	191300	187675560	15600	15600	15600	15600	0
7	20241017	191200	187675560	15600	15600	15600	15600	0
8	20241017	191100	187675560	15600	15600	15600	15600	0
9	20241017	191000	187675560	15600	15600	15600	15600	0
10	20241017	190900	187675560	15600	15600	15600	15600	0
11	20241017	190800	187675560	15600	15600	15600	15600	0
12	20241017	190700	187675560	15600	15600	15600	15600	0
13	20241017	190600	187675560	15600	15600	15600	15600	0
14	20241017	190500	187675560	15600	15600	15600	15600	0
15	20241017	190400	187675560	15600	15600	15600	15600	0
16	20241017	190300	187675560	15600	15600	15600	15600	0
17	20241017	190200	187675560	15600	15600	15600	15600	0
18	20241017	190100	187675560	15600	15600	15600	15600	0
19	20241017	190000	187675560	15600	15600	15600	15600	0
20	20241017	185900	187675560	15600	15600	15600	15600	0
21	20241017	185800	187675560	15600	15600	15600	15600	0
22	20241017	185700	187675560	15600	15600	15600	15600	0
23	20241017	185600	187675560	15600	15600	15600	15600	0
24	20241017	185500	187675560	15600	15600	15600	15600	0
25	20241017	185400	187675560	15600	15600	15600	15600	0
26	20241017	185300	187675560	15600	15600	15600	15600	0
27	20241017	185200	187675560	15600	15600	15600	15600	0
28	20241017	185100	187675560	15600	15600	15600	15600	0
29	20241017	185000	187675560	15600	15600	15600	15600	0
30	20241017	184900	187675560	15600	15600	15600	15600	0
31	20241017	184800	187675560	15600	15600	15600	15600	0
32	20241017	184700	187675560	15600	15600	15600	15600	469
33	20241017	184600	187675560	15600	15600	15600	15600	0
34	20241017	184500	187675560	15600	15600	15600	15600	0
35	20241017	184400	187675560	15600	15600	15600	15600	0
36	20241017	184300	187675560	15600	15600	15600	15600	0
37	20241017	184200	187675560	15600	15600	15600	15600	0
38	20241017	184100	187675560	15600	15600	15600	15600	0
39	20241017	184000	187675560	15600	15600	15600	15600	0
40	20241017	183900	187675560	15600	15600	15600	15600	0
41	20241017	183800	187675560	15600	15600	15600	15600	0
42	20241017	183700	187675560	15600	15600	15600	15600	0
43	20241017	183600	187675560	15600	15600	15600	15600	0
44	20241017	183500	187675560	15600	15600	15600	15600	0
45	20241017	183400	187675560	15600	15600	15600	15600	0
46	20241017	183300	187675560	15600	15600	15600	15600	0
47	20241017	183200	187675560	15600	15600	15600	15600	0
48	20241017	183100	187675560	15600	15600	15600	15600	0
49	20241017	183000	187675560	15600	15600	15600	15600	0
50	20241017	182900	187675560	15600	15600	15600	15600	0
51	20241017	182800	187675560	15600	15600	15600	15600	0
52	20241017	182700	187675560	15600	15600	15600	15600	0
53	20241017	182600	187675560	15600	15600	15600	15600	0
54	20241017	182500	187675560	15600	15600	15600	15600	0
55	20241017	182400	187675560	15600	15600	15600	15600	0
56	20241017	182300	187675560	15600	15600	15600	15600	0
57	20241017	182200	187675560	15600	15600	15600	15600	0
58	20241017	182100	187675560	15600	15600	15600	15600	0
59	20241017	182000	187675560	15600	15600	15600	15600	0
60	20241017	181900	187675560	15600	15600	15600	15600	0
61	20241017	181800	187675560	15600	15600	15600	15600	0
62	20241017	181700	187675560	15600	15600	15600	15600	469
63	20241017	181600	187675560	15600	15600	15600	15600	0
64	20241017	181500	187675560	15600	15600	15600	15600	0
65	20241017	181400	187675560	15600	15600	15600	15600	0
66	20241017	181300	187675560	15600	15600	15600	15600	0
67	20241017	181200	187675560	15600	15600	15600	15600	0
68	20241017	181100	187675560	15600	15600	15600	15600	0
69	20241017	181000	187675560	15600	15600	15600	15600	0
70	20241017	180900	187675560	15600	15600	15600	15600	0
71	20241017	180800	187675560	15600	15600	15600	15600	0
72	20241017	180700	187675560	15600	15600	15600	15600	0
73	20241017	180600	187675560	15600	15600	15600	15600	0
74	20241017	180500	187675560	15600	15600	15600	15600	0
75	20241017	180400	187675560	15600	15600	15600	15600	0
76	20241017	180300	187675560	15600	15600	15600	15600	0
77	20241017	180200	187675560	15600	15600	15600	15600	0
78	20241017	180100	187675560	15600	15600	15600	15600	0
79	20241017	180000	187675560	15600	15600	15600	15600	0
80	20241017	175900	187675560	15600	15600	15600	15600	0
81	20241017	175800	187675560	15600	15600	15600	15600	0
82	20241017	175700	187675560	15600	15600	15600	15600	0
83	20241017	175600	187675560	15600	15600	15600	15600	0
84	20241017	175500	187675560	15600	15600	15600	15600	0
85	20241017	175400	187675560	15600	15600	15600	15600	0
86	20241017	175300	187675560	15600	15600	15600	15600	0
87	20241017	175200	187675560	15600	15600	15600	15600	0
88	20241017	175100	187675560	15600	15600	15600	15600	0
89	20241017	175000	187675560	15600	15600	15600	15600	0
90	20241017	174900	187675560	15600	15600	15600	15600	0
91	20241017	174800	187675560	15600	15600	15600	15600	0
92	20241017	174700	187675560	15600	15600	15600	15600	469
93	20241017	174600	187675560	15600	15600	15600	15600	0
94	20241017	174500	187675560	15600	15600	15600	15600	0
95	20241017	174400	187675560	15600	15600	15600	15600	0
96	20241017	174300	187675560	15600	15600	15600	15600	0
97	20241017	174200	187675560	15600	15600	15600	15600	0
98	20241017	174100	187675560	15600	15600	15600	15600	0
99	20241017	174000	187675560	15600	15600	15600	15600	0
100	20241017	173900	187675560	15600	15600	15600	15600	0
101	20241017	173800	187675560	15600	15600	15600	15600	0
102	20241017	173700	187675560	15600	15600	15600	15600	0
103	20241017	173600	187675560	15600	15600	15600	15600	0
104	20241017	173500	187675560	15600	15600	15600	15600	0
105	20241017	173400	187675560	15600	15600	15600	15600	0
106	20241017	173300	187675560	15600	15600	15600	15600	0
107	20241017	173200	187675560	15600	15600	15600	15600	0
108	20241017	173100	187675560	15600	15600	15600	15600	0
109	20241017	173000	187675560	15600	15600	15600	15600	0
110	20241017	172900	187675560	15600	15600	15600	15600	0
111	20241017	172800	187675560	15600	15600	15600	15600	0
112	20241017	172700	187675560	15600	15600	15600	15600	0
113	20241017	172600	187675560	15600	15600	15600	15600	0
114	20241017	172500	187675560	15600	15600	15600	15600	0
115	20241017	172400	187675560	15600	15600	15600	15600	0
116	20241017	172300	187675560	15600	15600	15600	15600	0
117	20241017	172200	187675560	15600	15600	15600	15600	0
118	20241017	172100	187675560	15600	15600	15600	15600	0
119	20241017	172000	187675560	15600	15600	15600	15600	0
120	20241017	171900	187675560	15600	15600	15600	15600	0
121	20241017	171800	187675560	15600	15600	15600	15600	0
122	20241017	171700	187675560	15600	15600	15600	15600	469
123	20241017	171600	187675560	15600	15600	15600	15600	0
124	20241017	171500	187675560	15600	15600	15600	15600	0
125	20241017	171400	187675560	15600	15600	15600	15600	0
126	20241017	171300	187675560	15600	15600	15600	15600	0
127	20241017	171200	187675560	15600	15600	15600	15600	0
128	20241017	171100	187675560	15600	15600	15600	15600	0
129	20241017	171000	187675560	15600	15600	15600	15600	0
130	20241017	170900	187675560	15600	15600	15600	15600	0
131	20241017	170800	187675560	15600	15600	15600	15600	0
132	20241017	170700	187675560	15600	15600	15600	15600	0
133	20241017	170600	187675560	15600	15600	15600	15600	0
134	20241017	170500	187675560	15600	15600	15600	15600	0
135	20241017	170400	187675560	15600	15600	15600	15600	0
136	20241017	170300	187675560	15600	15600	15600	15600	0
137	20241017	170200	187675560	15600	15600	15600	15600	0
138	20241017	170100	187675560	15600	15600	15600	15600	0
139	20241017	170000	187675560	15600	15600	15600	15600	0
140	20241017	165900	187675560	15600	15600	15600	15600	0
141	20241017	165800	187675560	15600	15600	15600	15600	0
142	20241017	165700	187675560	15600	15600	15600	15600	0
143	20241017	165600	187675560	15600	15600	15600	15600	0
144	20241017	165500	187675560	15600	15600	15600	15600	0
145	20241017	165400	187675560	15600	15600	15600	15600	0
146	20241017	165300	187675560	15600	15600	15600	15600	0
147	20241017	165200	187675560	15600	15600	15600	15600	0
148	20241017	165100	187675560	15600	15600	15600	15600	0
149	20241017	165000	187675560	15600	15600	15600	15600	0
150	20241017	164900	187675560	15600	15600	15600	15600	0
151	20241017	164800	187675560	15600	15600	15600	15600	0
152	20241017	164700	187675560	15600	15600	15600	15600	469
153	20241017	164600	187675560	15600	15600	15600	15600	0
154	20241017	164500	187675560	15600	15600	15600	15600	0
155	20241017	164400	187675560	15600	15600	15600	15600	0
156	20241017	164300	187675560	15600	15600	15600	15600	0
157	20241017	164200	187675560	15600	15600	15600	15600	0
158	20241017	164100	187675560	15600	15600	15600	15600	0
159	20241017	164000	187675560	15600	15600	15600	15600	0
160	20241017	163900	187675560	15600	15600	15600	15600	0
161	20241017	163800	187675560	15600	15600	15600	15600	0
162	20241017	163700	187675560	15600	15600	15600	15600	0
163	20241017	163600	187675560	15600	15600	15600	15600	0
164	20241017	163500	187675560	15600	15600	15600	15600	0
165	20241017	163400	187675560	15600	15600	15600	15600	0
166	20241017	163300	187675560	15600	15600	15600	15600	0
167	20241017	163200	187675560	15600	15600	15600	15600	0
168	20241017	163100	187675560	15600	15600	15600	15600	0
169	20241017	163000	187675560	15600	15600	15600	15600	0
170	20241017	162900	187675560	15600	15600	15600	15600	0
171	20241017	162800	187675560	15600	15600	15600	15600	0
172	20241017	162700	187675560	15600	15600	15600	15600	0
173	20241017	162600	187675560	15600	15600	15600	15600	0
174	20241017	162500	187675560	15600	15600	15600	15600	0
175	20241017	162400	187675560	15600	15600	15600	15600	0
176	20241017	162300	187675560	15600	15600	15600	15600	0
177	20241017	162200	187675560	15600	15600	15600	15600	0
178	20241017	162100	187675560	15600	15600	15600	15600	0
179	20241017	162000	187675560	15600	15600	15600	15600	0
180	20241017	161900	187675560	15600	15600	15600	15600	0
181	20241017	161800	187675560	15600	15600	15600	15600	0
182	20241017	161700	187675560	15600	15600	15600	15600	469
183	20241017	161600	187675560	15600	15600	15600	15600	0
184	20241017	161500	187675560	15600	15600	15600	15600	0
185	20241017	161400	187675560	15600	15600	15600	15600	0
186	20241017	161300	187675560	15600	15600	15600	15600	0
187	20241017	161200	187675560	15600	15600	15600	15600	0
188	20241017	161100	187675560	15600	15600	15600	15600	0
189	20241017	161000	187675560	15600	15600	15600	15600	0
190	20241017	160900	187675560	15600	15600	15600	15600	0
191	20241017	160800	187675560	15600	15600	15600	15600	0
192	20241017	160700	187675560	15600	15600	15600	15600	0
193	20241017	160600	187675560	15600	15600	15600	15600	0
194	20241017	160500	187675560	15600	15600	15600	15600	0
195	20241017	160400	187675560	15600	15600	15600	15600	0
196	20241017	160300	187675560	15600	15600	15600	15600	0
197	20241017	160200	187675560	15600	15600	15600	15600	0
198	20241017	160100	187675560	15600	15600	15600	15600	0
199	20241017	160000	187675560	15600	15600	15600	15600	0
200	20241017	155900	187675560	15600	15600	15600	15600	0
201	20241017	155800	187675560	15600	15600	15600	15600	0
202	20241017	155700	187675560	15600	15600	15600	15600	0
203	20241017	155600	187675560	15600	15600	15600	15600	0
204	20241017	155500	187675560	15600	15600	15600	15600	0
205	20241017	155400	187675560	15600	15600	15600	15600	0
206	20241017	155300	187675560	15600	15600	15600	15600	0
207	20241017	155200	187675560	15600	15600	15600	15600	0
208	20241017	155100	187675560	15600	15600	15600	15600	0
209	20241017	155000	187675560	15600	15600	15600	15600	0
210	20241017	154900	187675560	15600	15600	15600	15600	0
211	20241017	154800	187675560	15600	15600	15600	15600	0
212	20241017	154700	187675560	15600	15600	15600	15600	469
213	20241017	154600	187675560	15600	15600	15600	15600	0
214	20241017	154500	187675560	15600	15600	15600	15600	0
215	20241017	154400	187675560	15600	15600	15600	15600	0
216	20241017	154300	187675560	15600	15600	15600	15600	0
217	20241017	154200	187675560	15600	15600	15600	15600	0
218	20241017	154100	187675560	15600	15600	15600	15600	0
219	20241017	154000	187675560	15600	15600	15600	15600	0
220	20241017	153900	187675560	15600	15600	15600	15600	0
221	20241017	153800	187675560	15600	15600	15600	15600	0
222	20241017	153700	187675560	15600	15600	15600	15600	0
223	20241017	153600	187675560	15600	15600	15600	15600	0
224	20241017	153500	187675560	15600	15600	15600	15600	0
225	20241017	153400	187675560	15600	15600	15600	15600	0
226	20241017	153300	187675560	15600	15600	15600	15600	0
227	20241017	153200	187675560	15600	15600	15600	15600	0
228	20241017	153100	187675560	15600	15600	15600	15600	0
229	20241017	153000	187675560	15600	15600	15600	15600	469
230	20241017	152900	180359160	15600	15600	15600	15600	0
231	20241017	152800	180359160	15600	15600	15600	15600	0
232	20241017	152700	180359160	15600	15600	15600	15600	0
233	20241017	152600	180359160	15600	15600	15600	15600	0
234	20241017	152500	180359160	15600	15600	15600	15600	0
235	20241017	152400	180359160	15600	15600	15600	15600	0
236	20241017	152300	180359160	15600	15600	15600	15600	0
237	20241017	152200	180359160	15600	15600	15600	15600	0
238	20241017	152100	180359160	15600	15600	15600	15600	0
239	20241017	152000	180359160	15600	15600	15600	15600	0
240	20241017	151900	180359160	15600	15600	15600	15600	1
241	20241017	151800	180343560	15600	15600	15600	15600	0
242	20241017	151700	180343560	15600	15600	15600	15600	89
243	20241017	151600	178955160	15600	15600	15600	15600	11
244	20241017	151500	178783560	15610	15610	15610	15610	64
245	20241017	151400	177784520	15610	15610	15610	15600	607
246	20241017	151300	168315250	15600	15570	15600	15570	1156
247	20241017	151200	150293890	15550	15550	15550	15550	0
248	20241017	151100	150293890	15550	15550	15550	15550	0
249	20241017	151000	150293890	15550	15550	15550	15550	13
250	20241017	150900	150091740	15560	15560	15560	15560	0
251	20241017	150800	150091740	15560	15560	15560	15560	0
252	20241017	150700	150091740	15560	15560	15560	15560	0
253	20241017	150600	150091740	15560	15560	15560	15560	0
254	20241017	150500	150091740	15560	15560	15560	15560	0
255	20241017	150400	150091740	15560	15560	15560	15560	0
256	20241017	150300	150091740	15560	15560	15560	15560	0
257	20241017	150200	150091740	15560	15560	15560	15560	0
258	20241017	150100	150091740	15560	15560	15560	15560	2
259	20241017	150000	150060620	15570	15570	15570	15570	2
260	20241017	145900	150029480	15570	15570	15570	15570	0
261	20241017	145800	150029480	15570	15540	15570	15540	4
262	20241017	145700	149967230	15530	15530	15530	15530	0
263	20241017	145600	149967230	15530	15530	15530	15530	0
264	20241017	145500	149967230	15530	15530	15530	15530	0
265	20241017	145400	149967230	15530	15530	15530	15530	0
266	20241017	145300	149967230	15530	15540	15540	15530	87
267	20241017	145200	148615760	15540	15540	15540	15540	43
268	20241017	145100	147947540	15550	15550	15550	15550	0
269	20241017	145000	147947540	15550	15550	15550	15550	0
270	20241017	144900	147947540	15550	15550	15550	15550	0
271	20241017	144800	147947540	15550	15550	15550	15550	1
272	20241017	144700	147931990	15540	15540	15540	15540	0
273	20241017	144600	147931990	15540	15550	15550	15540	221
274	20241017	144500	144497640	15550	15540	15550	15540	2
275	20241017	144400	144466550	15530	15530	15530	15530	0
276	20241017	144300	144466550	15530	15530	15530	15530	0
277	20241017	144200	144466550	15530	15530	15530	15530	0
278	20241017	144100	144466550	15530	15540	15540	15530	3
279	20241017	144000	144419940	15500	15500	15500	15500	0
280	20241017	143900	144419940	15500	15500	15500	15500	0
281	20241017	143800	144419940	15500	15500	15500	15500	0
282	20241017	143700	144419940	15500	15500	15500	15500	0
283	20241017	143600	144419940	15500	15500	15500	15500	0
284	20241017	143500	144419940	15500	15500	15500	15500	0
285	20241017	143400	144419940	15500	15500	15500	15500	0
286	20241017	143300	144419940	15500	15500	15500	15500	0
287	20241017	143200	144419940	15500	15500	15500	15500	0
288	20241017	143100	144419940	15500	15550	15550	15500	1390
289	20241017	143000	122856640	15550	15550	15550	15550	7
290	20241017	142900	122747790	15550	15550	15550	15550	0
291	20241017	142800	122747790	15550	15550	15550	15550	4
292	20241017	142700	122685590	15550	15550	15550	15550	3
293	20241017	142600	122638940	15550	15550	15550	15550	3
294	20241017	142500	122592290	15550	15550	15550	15550	3
295	20241017	142400	122545640	15550	15550	15550	15550	3
296	20241017	142300	122498990	15550	15550	15550	15550	6
297	20241017	142200	122405690	15550	15550	15550	15550	0
298	20241017	142100	122405690	15550	15550	15550	15550	6
299	20241017	142000	122312390	15550	15550	15550	15550	0
300	20241017	141900	122312390	15550	15550	15550	15550	6
301	20241017	141800	122219090	15550	15550	15550	15550	0
302	20241017	141700	122219090	15550	15550	15550	15550	6
303	20241017	141600	122125790	15550	15550	15550	15550	3
304	20241017	141500	122079140	15550	15540	15550	15540	16
305	20241017	141400	121830380	15550	15560	15560	15550	54
306	20241017	141300	120990590	15550	15550	15550	15550	3
307	20241017	141200	120943940	15550	15550	15550	15550	3
308	20241017	141100	120897290	15550	15550	15550	15550	3
309	20241017	141000	120850640	15550	15550	15550	15550	3
310	20241017	140900	120803990	15550	15550	15550	15550	4
311	20241017	140800	120741790	15550	15550	15550	15550	3
312	20241017	140700	120695140	15580	15550	15580	15550	1005
313	20241017	140600	105067330	15580	15550	15580	15550	6
314	20241017	140500	104973940	15590	15590	15590	15590	1
315	20241017	140400	104958350	15550	15550	15550	15550	206
316	20241017	140300	101755050	15550	15550	15550	15550	0
317	20241017	140200	101755050	15550	15550	15550	15550	22
318	20241017	140100	101412950	15550	15550	15550	15550	0
319	20241017	140000	101412950	15550	15550	15550	15550	19
320	20241017	135900	101117500	15550	15550	15550	15550	4
321	20241017	135800	101055300	15550	15550	15550	15550	3
322	20241017	135700	101008650	15550	15550	15550	15550	17
323	20241017	135600	100744300	15550	15550	15550	15550	3
324	20241017	135500	100697650	15550	15550	15550	15550	28
325	20241017	135400	100262250	15550	15550	15550	15550	0
326	20241017	135300	100262250	15550	15550	15550	15550	6
327	20241017	135200	100168950	15550	15550	15550	15550	3
328	20241017	135100	100122300	15550	15550	15550	15550	3
329	20241017	135000	100075650	15550	15550	15550	15550	3
330	20241017	134900	100029000	15550	15550	15550	15550	4
331	20241017	134800	99966800	15550	15550	15550	15550	3
332	20241017	134700	99920150	15550	15590	15590	15550	7
333	20241017	134600	99811220	15550	15550	15550	15550	0
334	20241017	134500	99811220	15550	15550	15550	15550	7
335	20241017	134400	99702370	15550	15550	15550	15550	0
336	20241017	134300	99702370	15550	15550	15550	15550	6
337	20241017	134200	99609070	15550	15550	15550	15550	0
338	20241017	134100	99609070	15550	15550	15550	15550	16
339	20241017	134000	99360270	15550	15550	15550	15550	3
340	20241017	133900	99313620	15550	15550	15550	15550	3
341	20241017	133800	99266970	15550	15550	15550	15550	3
342	20241017	133700	99220320	15550	15550	15550	15550	0
343	20241017	133600	99220320	15550	15560	15560	15550	7
344	20241017	133500	99111440	15560	15560	15560	15560	6
345	20241017	133400	99018080	15560	15560	15560	15560	3
346	20241017	133300	98971400	15600	15600	15600	15600	0
347	20241017	133200	98971400	15600	15560	15600	15560	106
348	20241017	133100	97321920	15560	15560	15560	15560	3
349	20241017	133000	97275240	15560	15560	15560	15560	3
350	20241017	132900	97228560	15560	15560	15560	15560	3
351	20241017	132800	97181880	15560	15560	15560	15560	6
352	20241017	132700	97088520	15560	15560	15560	15560	24
353	20241017	132600	96715080	15560	15560	15560	15560	6
354	20241017	132500	96621720	15560	15560	15560	15560	0
355	20241017	132400	96621720	15560	15600	15600	15560	8
356	20241017	132300	96497200	15560	15560	15560	15560	3
357	20241017	132200	96450520	15560	15560	15560	15560	3
358	20241017	132100	96403840	15560	15570	15570	15560	3
359	20241017	132000	96357150	15560	15560	15560	15560	0
360	20241017	131900	96357150	15560	15560	15560	15560	6
361	20241017	131800	96263790	15560	15560	15560	15560	0
362	20241017	131700	96263790	15560	15560	15560	15560	31
363	20241017	131600	95781430	15560	15560	15560	15560	7
364	20241017	131500	95672510	15560	15600	15600	15560	4
365	20241017	131400	95610230	15610	15610	15610	15610	0
366	20241017	131300	95610230	15610	15560	15610	15560	53
367	20241017	131200	94783050	15550	15550	15550	15550	3
368	20241017	131100	94736400	15550	15550	15550	15550	7
369	20241017	131000	94627550	15550	15550	15550	15550	590
370	20241017	130900	85453050	15550	15550	15550	15550	221
371	20241017	130800	82016500	15610	15600	15610	15600	18
372	20241017	130700	81735680	15600	15550	15600	15550	630
373	20241017	130600	71908620	15580	15580	15580	15580	3
374	20241017	130500	71861880	15550	15550	15550	15550	6
375	20241017	130400	71768580	15550	15550	15550	15550	3
376	20241017	130300	71721930	15550	15550	15550	15550	0
377	20241017	130200	71721930	15550	15550	15550	15550	79
378	20241017	130100	70493480	15540	15540	15540	15540	0
379	20241017	130000	70493480	15540	15540	15540	15540	7
380	20241017	125900	70384700	15540	15550	15550	15540	71
381	20241017	125800	69281320	15550	15540	15550	15540	5
382	20241017	125700	69203610	15540	15550	15550	15540	10
383	20241017	125600	69048140	15540	15550	15550	15540	6
384	20241017	125500	68954870	15540	15540	15540	15540	3
385	20241017	125400	68908250	15540	15550	15550	15540	6
386	20241017	125300	68814980	15540	15540	15540	15540	3
387	20241017	125200	68768360	15540	15540	15550	15540	10
388	20241017	125100	68612920	15550	15550	15550	15550	0
389	20241017	125000	68612920	15550	15540	15550	15540	9
390	20241017	124900	68473030	15550	15550	15550	15550	3
391	20241017	124800	68426380	15540	15540	15540	15540	6
392	20241017	124700	68333140	15550	15540	15550	15540	7
393	20241017	124600	68224320	15540	15540	15540	15540	0
394	20241017	124500	68224320	15540	15540	15550	15540	10
395	20241017	124400	68068890	15540	15550	15550	15540	7
396	20241017	124300	67960070	15540	15540	15540	15540	3
397	20241017	124200	67913450	15550	15550	15550	15550	3
398	20241017	124100	67866800	15540	15540	15540	15540	6
399	20241017	124000	67773560	15550	15560	15560	15550	177
400	20241017	123900	65020630	15560	15560	15560	15560	1
401	20241017	123800	65005070	15560	15560	15560	15550	8
402	20241017	123700	64880630	15560	15600	15600	15560	6
403	20241017	123600	64787150	15610	15610	15610	15610	0
404	20241017	123500	64787150	15610	15550	15610	15550	9
405	20241017	123400	64647020	15550	15550	15550	15550	52
406	20241017	123300	63838420	15610	15550	15610	15550	11
407	20241017	123200	63667130	15560	15560	15560	15560	3
408	20241017	123100	63620450	15560	15550	15560	15550	58
409	20241017	123000	62718000	15560	15550	15560	15550	6
410	20241017	122900	62624670	15550	15560	15560	15550	33
411	20241017	122800	62111220	15560	15580	15580	15560	5
412	20241017	122700	62033340	15580	15580	15580	15580	0
413	20241017	122600	62033340	15580	15570	15580	15550	325
414	20241017	122500	56976500	15580	15580	15580	15580	3
415	20241017	122400	56929760	15570	15570	15570	15570	7
416	20241017	122300	56820770	15580	15570	15580	15570	8
417	20241017	122200	56696170	15570	15570	15570	15570	13
418	20241017	122100	56493760	15580	15570	15580	15570	7
419	20241017	122000	56384740	15570	15580	15580	15570	8
420	20241017	121900	56260140	15570	15570	15570	15570	6
421	20241017	121800	56166720	15600	15570	15600	15570	6
422	20241017	121700	56073210	15600	15600	15600	15600	27
423	20241017	121600	55652010	15610	15600	15610	15600	10
424	20241017	121500	55495980	15610	15610	15610	15610	0
425	20241017	121400	55495980	15610	15600	15610	15600	10
426	20241017	121300	55339940	15600	15610	15610	15600	7
427	20241017	121200	55230710	15610	15610	15610	15610	3
428	20241017	121100	55183880	15600	15600	15610	15600	429
429	20241017	121000	48491450	15600	15590	15600	15590	30
430	20241017	120900	48023480	15600	15570	15600	15570	7
431	20241017	120800	47914370	15600	15600	15600	15600	3
432	20241017	120700	47867570	15570	15600	15600	15570	8
433	20241017	120600	47742980	15600	15570	15600	15570	7
434	20241017	120500	47633900	15570	15570	15570	15570	3
435	20241017	120400	47587190	15600	15570	15600	15570	11
436	20241017	120300	47415800	15570	15600	15600	15570	6
437	20241017	120200	47322290	15600	15600	15600	15600	55
438	20241017	120100	46464290	15600	15600	15610	15600	9
439	20241017	120000	46323860	15600	15600	15600	15600	39
440	20241017	115900	45715460	15600	15570	15600	15570	10
441	20241017	115800	45559640	15600	15600	15600	15600	0
442	20241017	115700	45559640	15600	15570	15600	15570	9
443	20241017	115600	45419420	15570	15570	15600	15570	17
444	20241017	115500	45154610	15570	15570	15570	15570	0
445	20241017	115400	45154610	15570	15570	15600	15570	14
446	20241017	115300	44936540	15570	15570	15570	15570	0
447	20241017	115200	44936540	15570	15600	15600	15570	6
448	20241017	115100	44843030	15600	15600	15600	15600	4
449	20241017	115000	44780630	15570	15570	15570	15570	6
450	20241017	114900	44687210	15600	15570	15600	15570	7
451	20241017	114800	44578130	15570	15570	15570	15570	6
452	20241017	114700	44484710	15590	15590	15590	15590	3
453	20241017	114600	44437940	15590	15590	15590	15590	1
454	20241017	114500	44422350	15590	15590	15590	15590	3
455	20241017	114400	44375580	15590	15590	15590	15590	6
456	20241017	114300	44282040	15590	15590	15590	15590	0
457	20241017	114200	44282040	15590	15590	15600	15590	10
458	20241017	114100	44126110	15590	15590	15590	15590	0
459	20241017	114000	44126110	15590	15600	15600	15590	7
460	20241017	113900	44016940	15600	15600	15600	15600	3
461	20241017	113800	43970140	15600	15600	15600	15600	144
462	20241017	113700	41723740	15600	15600	15600	15600	3
463	20241017	113600	41676940	15600	15600	15600	15600	0
464	20241017	113500	41676940	15600	15600	15600	15600	7
465	20241017	113400	41567740	15600	15600	15600	15600	0
466	20241017	113300	41567740	15600	15590	15600	15590	302
467	20241017	113200	36859530	15590	15590	15590	15590	4
468	20241017	113100	36797170	15590	15590	15590	15590	0
469	20241017	113000	36797170	15590	15590	15590	15590	3
470	20241017	112900	36750400	15580	15580	15580	15580	9
471	20241017	112800	36610180	15590	15590	15590	15580	285
472	20241017	112700	32167240	15600	15600	15600	15600	4
473	20241017	112600	32104840	15600	15600	15600	15600	0
474	20241017	112500	32104840	15600	15600	15600	15600	3
475	20241017	112400	32058040	15590	15590	15590	15590	0
476	20241017	112300	32058040	15590	15600	15600	15590	34
477	20241017	112200	31527730	15600	15600	15600	15600	0
478	20241017	112100	31527730	15600	15600	15600	15600	5
479	20241017	112000	31449730	15600	15600	15600	15600	3
480	20241017	111900	31402930	15600	15600	15600	15600	0
481	20241017	111800	31402930	15600	15600	15600	15600	3
482	20241017	111700	31356130	15600	15600	15600	15600	0
483	20241017	111600	31356130	15600	15590	15600	15590	35
484	20241017	111500	30810440	15590	15590	15590	15590	3
485	20241017	111400	30763670	15590	15590	15590	15590	3
486	20241017	111300	30716900	15590	15590	15590	15590	3
487	20241017	111200	30670130	15590	15590	15590	15590	0
488	20241017	111100	30670130	15590	15590	15590	15590	4
489	20241017	111000	30607770	15580	15580	15580	15580	8
490	20241017	110900	30483130	15590	15590	15590	15590	3
491	20241017	110800	30436360	15590	15590	15590	15590	4
492	20241017	110700	30374000	15590	15590	15590	15590	0
493	20241017	110600	30374000	15590	15590	15590	15590	3
494	20241017	110500	30327230	15590	15590	15590	15590	0
495	20241017	110400	30327230	15590	15590	15590	15590	3
496	20241017	110300	30280460	15590	15590	15590	15590	4
497	20241017	110200	30218100	15600	15600	15600	15600	0
498	20241017	110100	30218100	15600	15600	15600	15600	3
499	20241017	110000	30171300	15580	15580	15580	15580	0
500	20241017	105900	30171300	15580	15600	15600	15580	13
501	20241017	105800	29968700	15600	15600	15600	15600	4
502	20241017	105700	29906300	15600	15600	15600	15600	7
503	20241017	105600	29797100	15600	15600	15600	15600	3
504	20241017	105500	29750300	15600	15600	15600	15600	1
505	20241017	105400	29734700	15600	15600	15600	15600	5
506	20241017	105300	29656700	15590	15590	15590	15590	0
507	20241017	105200	29656700	15590	15590	15590	15590	2
508	20241017	105100	29625520	15590	15600	15600	15590	68
509	20241017	105000	28565370	15590	15590	15590	15590	0
510	20241017	104900	28565370	15590	15600	15600	15590	28
511	20241017	104800	28128820	15590	15590	15590	15590	17
512	20241017	104700	27863790	15590	15590	15590	15590	4
513	20241017	104600	27801430	15590	15590	15590	15590	34
514	20241017	104500	27271370	15590	15590	15590	15590	3
515	20241017	104400	27224600	15590	15590	15590	15590	4
516	20241017	104300	27162240	15590	15590	15590	15590	0
517	20241017	104200	27162240	15590	15590	15590	15590	3
518	20241017	104100	27115470	15590	15590	15590	15590	0
519	20241017	104000	27115470	15590	15590	15590	15590	3
520	20241017	103900	27068700	15590	15590	15590	15590	4
521	20241017	103800	27006340	15590	15590	15590	15590	11
522	20241017	103700	26834850	15600	15600	15600	15600	3
523	20241017	103600	26788050	15600	15600	15600	15600	0
524	20241017	103500	26788050	15600	15600	15600	15600	3
525	20241017	103400	26741250	15590	15590	15590	15590	1
526	20241017	103300	26725660	15600	15590	15600	15590	8
527	20241017	103200	26600900	15600	15600	15600	15600	3
528	20241017	103100	26554100	15600	15600	15600	15600	0
529	20241017	103000	26554100	15600	15600	15600	15600	3
530	20241017	102900	26507300	15600	15600	15600	15600	0
531	20241017	102800	26507300	15600	15600	15600	15600	4
532	20241017	102700	26444900	15600	15600	15600	15600	68
533	20241017	102600	25384100	15600	15600	15600	15600	0
534	20241017	102500	25384100	15600	15600	15600	15600	4
535	20241017	102400	25321700	15600	15600	15600	15600	0
536	20241017	102300	25321700	15600	15600	15600	15600	4
537	20241017	102200	25259300	15600	15600	15600	15600	0
538	20241017	102100	25259300	15600	15600	15600	15600	3
539	20241017	102000	25212500	15600	15600	15600	15600	4
540	20241017	101900	25150100	15600	15600	15600	15600	0
541	20241017	101800	25150100	15600	15600	15600	15600	5
542	20241017	101700	25072100	15580	15580	15580	15580	0
543	20241017	101600	25072100	15580	15580	15580	15580	1
544	20241017	101500	25056520	15610	15610	15610	15610	4
545	20241017	101400	24994080	15520	15520	15520	15520	0
546	20241017	101300	24994080	15520	15610	15610	15520	17
547	20241017	101200	24729970	15610	15610	15610	15610	1
548	20241017	101100	24714360	15610	15610	15610	15610	2
549	20241017	101000	24683140	15620	15620	15620	15620	0
550	20241017	100900	24683140	15620	15560	15620	15560	25
551	20241017	100800	24293490	15560	15560	15560	15560	2
552	20241017	100700	24262370	15560	15560	15560	15560	0
553	20241017	100600	24262370	15560	15560	15560	15560	0
554	20241017	100500	24262370	15560	15560	15560	15560	1
555	20241017	100400	24246810	15560	15560	15560	15560	1
556	20241017	100300	24231250	15560	15560	15560	15560	1
557	20241017	100200	24215690	15510	15510	15510	15510	0
558	20241017	100100	24215690	15510	15510	15510	15510	0
559	20241017	100000	24215690	15510	15510	15510	15510	81
560	20241017	095900	22959380	15500	15510	15510	15500	167
561	20241017	095800	20370190	15510	15510	15510	15510	0
562	20241017	095700	20370190	15510	15510	15510	15510	0
563	20241017	095600	20370190	15510	15550	15550	15510	242
564	20241017	095500	16613580	15560	15560	15560	15560	2
565	20241017	095400	16582460	15550	15550	15550	15550	0
566	20241017	095300	16582460	15550	15550	15550	15550	0
567	20241017	095200	16582460	15550	15560	15560	15550	113
568	20241017	095100	14825300	15560	15560	15560	15560	46
569	20241017	095000	14109540	15560	15560	15560	15560	35
570	20241017	094900	13564940	15560	15570	15570	15560	16
571	20241017	094800	13315970	15570	15610	15610	15570	58
572	20241017	094700	12412830	15610	15610	15610	15610	1
573	20241017	094600	12397220	15620	15620	15620	15620	0
574	20241017	094500	12397220	15620	15620	15620	15620	0
575	20241017	094400	12397220	15620	15620	15620	15620	0
576	20241017	094300	12397220	15620	15620	15620	15620	0
577	20241017	094200	12397220	15620	15620	15620	15620	0
578	20241017	094100	12397220	15620	15620	15620	15620	25
579	20241017	094000	12006720	15620	15620	15620	15620	1
580	20241017	093900	11991100	15620	15620	15620	15620	0
581	20241017	093800	11991100	15620	15620	15620	15620	0
582	20241017	093700	11991100	15620	15620	15620	15620	4
583	20241017	093600	11928620	15620	15620	15620	15620	2
584	20241017	093500	11897380	15620	15620	15620	15620	0
585	20241017	093400	11897380	15620	15620	15620	15620	3
586	20241017	093300	11850520	15620	15620	15620	15620	35
587	20241017	093200	11303820	15620	15620	15620	15620	3
588	20241017	093100	11256960	15620	15620	15620	15620	1
589	20241017	093000	11241340	15560	15620	15620	15560	17
590	20241017	092900	10976440	15580	15580	15580	15580	1
591	20241017	092800	10960860	15620	15620	15620	15620	0
592	20241017	092700	10960860	15620	15610	15620	15610	14
593	20241017	092600	10742190	15620	15620	15620	15620	0
594	20241017	092500	10742190	15620	15620	15620	15620	0
595	20241017	092400	10742190	15620	15620	15620	15620	0
596	20241017	092300	10742190	15620	15620	15620	15620	0
597	20241017	092200	10742190	15620	15620	15620	15620	44
598	20241017	092100	10054910	15620	15560	15620	15560	345
599	20241017	092000	4686500	15560	15560	15560	15560	1
600	20241017	091900	4670940	15560	15560	15560	15560	19
601	20241017	091800	4375300	15560	15560	15560	15560	10
602	20241017	091700	4219700	15560	15560	15560	15560	1
603	20241017	091600	4204140	15560	15560	15560	15560	0
604	20241017	091500	4204140	15560	15560	15560	15560	33
605	20241017	091400	3690660	15560	15550	15560	15550	52
606	20241017	091300	2882050	15550	15550	15550	15550	1
607	20241017	091200	2866500	15550	15550	15550	15550	0
608	20241017	091100	2866500	15550	15550	15550	15550	0
609	20241017	091000	2866500	15550	15550	15550	15550	100
610	20241017	090900	1311500	15560	15560	15560	15560	0
611	20241017	090800	1311500	15560	15560	15560	15560	21
612	20241017	090700	984740	15560	15560	15560	15560	0
613	20241017	090600	984740	15560	15560	15560	15560	1
614	20241017	090500	969180	15560	15560	15560	15560	1
615	20241017	090400	953620	15550	15550	15550	15550	5
616	20241017	090300	875870	15550	15550	15550	15550	0
617	20241017	090200	875870	15550	15560	15560	15550	10
618	20241017	090100	720360	15660	15660	15660	15660	0
619	20241017	090000	720360	15660	15660	15660	15660	46