KissMeData/083930/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195600	265549810	13610	13610	13610	13610	221
3	20241017	195500	265549810	13610	13610	13610	13610	0
4	20241017	195400	265549810	13610	13610	13610	13610	0
5	20241017	195300	265549810	13610	13610	13610	13610	0
6	20241017	195200	265549810	13610	13610	13610	13610	0
7	20241017	195100	265549810	13610	13610	13610	13610	0
8	20241017	195000	265549810	13610	13610	13610	13610	0
9	20241017	194900	265549810	13610	13610	13610	13610	0
10	20241017	194800	265549810	13610	13610	13610	13610	0
11	20241017	194700	265549810	13610	13610	13610	13610	0
12	20241017	194600	265549810	13610	13610	13610	13610	0
13	20241017	194500	265549810	13610	13610	13610	13610	0
14	20241017	194400	265549810	13610	13610	13610	13610	0
15	20241017	194300	265549810	13610	13610	13610	13610	0
16	20241017	194200	265549810	13610	13610	13610	13610	0
17	20241017	194100	265549810	13610	13610	13610	13610	0
18	20241017	194000	265549810	13610	13610	13610	13610	0
19	20241017	193900	265549810	13610	13610	13610	13610	0
20	20241017	193800	265549810	13610	13610	13610	13610	0
21	20241017	193700	265549810	13610	13610	13610	13610	0
22	20241017	193600	265549810	13610	13610	13610	13610	0
23	20241017	193500	265549810	13610	13610	13610	13610	0
24	20241017	193400	265549810	13610	13610	13610	13610	0
25	20241017	193300	265549810	13610	13610	13610	13610	0
26	20241017	193200	265549810	13610	13610	13610	13610	0
27	20241017	193100	265549810	13610	13610	13610	13610	0
28	20241017	193000	265549810	13610	13610	13610	13610	0
29	20241017	192900	265549810	13610	13610	13610	13610	0
30	20241017	192800	265549810	13610	13610	13610	13610	0
31	20241017	192700	265549810	13610	13610	13610	13610	0
32	20241017	192600	265549810	13610	13610	13610	13610	221
33	20241017	192500	265549810	13610	13610	13610	13610	0
34	20241017	192400	265549810	13610	13610	13610	13610	0
35	20241017	192300	265549810	13610	13610	13610	13610	0
36	20241017	192200	265549810	13610	13610	13610	13610	0
37	20241017	192100	265549810	13610	13610	13610	13610	0
38	20241017	192000	265549810	13610	13610	13610	13610	0
39	20241017	191900	265549810	13610	13610	13610	13610	0
40	20241017	191800	265549810	13610	13610	13610	13610	0
41	20241017	191700	265549810	13610	13610	13610	13610	0
42	20241017	191600	265549810	13610	13610	13610	13610	0
43	20241017	191500	265549810	13610	13610	13610	13610	0
44	20241017	191400	265549810	13610	13610	13610	13610	0
45	20241017	191300	265549810	13610	13610	13610	13610	0
46	20241017	191200	265549810	13610	13610	13610	13610	0
47	20241017	191100	265549810	13610	13610	13610	13610	0
48	20241017	191000	265549810	13610	13610	13610	13610	0
49	20241017	190900	265549810	13610	13610	13610	13610	0
50	20241017	190800	265549810	13610	13610	13610	13610	0
51	20241017	190700	265549810	13610	13610	13610	13610	0
52	20241017	190600	265549810	13610	13610	13610	13610	0
53	20241017	190500	265549810	13610	13610	13610	13610	0
54	20241017	190400	265549810	13610	13610	13610	13610	0
55	20241017	190300	265549810	13610	13610	13610	13610	0
56	20241017	190200	265549810	13610	13610	13610	13610	0
57	20241017	190100	265549810	13610	13610	13610	13610	0
58	20241017	190000	265549810	13610	13610	13610	13610	0
59	20241017	185900	265549810	13610	13610	13610	13610	0
60	20241017	185800	265549810	13610	13610	13610	13610	0
61	20241017	185700	265549810	13610	13610	13610	13610	0
62	20241017	185600	265549810	13610	13610	13610	13610	221
63	20241017	185500	265549810	13610	13610	13610	13610	0
64	20241017	185400	265549810	13610	13610	13610	13610	0
65	20241017	185300	265549810	13610	13610	13610	13610	0
66	20241017	185200	265549810	13610	13610	13610	13610	0
67	20241017	185100	265549810	13610	13610	13610	13610	0
68	20241017	185000	265549810	13610	13610	13610	13610	0
69	20241017	184900	265549810	13610	13610	13610	13610	0
70	20241017	184800	265549810	13610	13610	13610	13610	0
71	20241017	184700	265549810	13610	13610	13610	13610	0
72	20241017	184600	265549810	13610	13610	13610	13610	0
73	20241017	184500	265549810	13610	13610	13610	13610	0
74	20241017	184400	265549810	13610	13610	13610	13610	0
75	20241017	184300	265549810	13610	13610	13610	13610	0
76	20241017	184200	265549810	13610	13610	13610	13610	0
77	20241017	184100	265549810	13610	13610	13610	13610	0
78	20241017	184000	265549810	13610	13610	13610	13610	0
79	20241017	183900	265549810	13610	13610	13610	13610	0
80	20241017	183800	265549810	13610	13610	13610	13610	0
81	20241017	183700	265549810	13610	13610	13610	13610	0
82	20241017	183600	265549810	13610	13610	13610	13610	0
83	20241017	183500	265549810	13610	13610	13610	13610	0
84	20241017	183400	265549810	13610	13610	13610	13610	0
85	20241017	183300	265549810	13610	13610	13610	13610	0
86	20241017	183200	265549810	13610	13610	13610	13610	0
87	20241017	183100	265549810	13610	13610	13610	13610	0
88	20241017	183000	265549810	13610	13610	13610	13610	0
89	20241017	182900	265549810	13610	13610	13610	13610	0
90	20241017	182800	265549810	13610	13610	13610	13610	0
91	20241017	182700	265549810	13610	13610	13610	13610	0
92	20241017	182600	265549810	13610	13610	13610	13610	221
93	20241017	182500	265549810	13610	13610	13610	13610	0
94	20241017	182400	265549810	13610	13610	13610	13610	0
95	20241017	182300	265549810	13610	13610	13610	13610	0
96	20241017	182200	265549810	13610	13610	13610	13610	0
97	20241017	182100	265549810	13610	13610	13610	13610	0
98	20241017	182000	265549810	13610	13610	13610	13610	0
99	20241017	181900	265549810	13610	13610	13610	13610	0
100	20241017	181800	265549810	13610	13610	13610	13610	0
101	20241017	181700	265549810	13610	13610	13610	13610	0
102	20241017	181600	265549810	13610	13610	13610	13610	0
103	20241017	181500	265549810	13610	13610	13610	13610	0
104	20241017	181400	265549810	13610	13610	13610	13610	0
105	20241017	181300	265549810	13610	13610	13610	13610	0
106	20241017	181200	265549810	13610	13610	13610	13610	0
107	20241017	181100	265549810	13610	13610	13610	13610	0
108	20241017	181000	265549810	13610	13610	13610	13610	0
109	20241017	180900	265549810	13610	13610	13610	13610	0
110	20241017	180800	265549810	13610	13610	13610	13610	0
111	20241017	180700	265549810	13610	13610	13610	13610	0
112	20241017	180600	265549810	13610	13610	13610	13610	0
113	20241017	180500	265549810	13610	13610	13610	13610	0
114	20241017	180400	265549810	13610	13610	13610	13610	0
115	20241017	180300	265549810	13610	13610	13610	13610	0
116	20241017	180200	265549810	13610	13610	13610	13610	0
117	20241017	180100	265549810	13610	13610	13610	13610	0
118	20241017	180000	265549810	13610	13610	13610	13610	0
119	20241017	175900	265549810	13610	13610	13610	13610	0
120	20241017	175800	265549810	13610	13610	13610	13610	0
121	20241017	175700	265549810	13610	13610	13610	13610	0
122	20241017	175600	265549810	13610	13610	13610	13610	221
123	20241017	175500	265549810	13610	13610	13610	13610	0
124	20241017	175400	265549810	13610	13610	13610	13610	0
125	20241017	175300	265549810	13610	13610	13610	13610	0
126	20241017	175200	265549810	13610	13610	13610	13610	0
127	20241017	175100	265549810	13610	13610	13610	13610	0
128	20241017	175000	265549810	13610	13610	13610	13610	0
129	20241017	174900	265549810	13610	13610	13610	13610	0
130	20241017	174800	265549810	13610	13610	13610	13610	0
131	20241017	174700	265549810	13610	13610	13610	13610	0
132	20241017	174600	265549810	13610	13610	13610	13610	0
133	20241017	174500	265549810	13610	13610	13610	13610	0
134	20241017	174400	265549810	13610	13610	13610	13610	0
135	20241017	174300	265549810	13610	13610	13610	13610	0
136	20241017	174200	265549810	13610	13610	13610	13610	0
137	20241017	174100	265549810	13610	13610	13610	13610	0
138	20241017	174000	265549810	13610	13610	13610	13610	0
139	20241017	173900	265549810	13610	13610	13610	13610	0
140	20241017	173800	265549810	13610	13610	13610	13610	0
141	20241017	173700	265549810	13610	13610	13610	13610	0
142	20241017	173600	265549810	13610	13610	13610	13610	0
143	20241017	173500	265549810	13610	13610	13610	13610	0
144	20241017	173400	265549810	13610	13610	13610	13610	0
145	20241017	173300	265549810	13610	13610	13610	13610	0
146	20241017	173200	265549810	13610	13610	13610	13610	0
147	20241017	173100	265549810	13610	13610	13610	13610	0
148	20241017	173000	265549810	13610	13610	13610	13610	0
149	20241017	172900	265549810	13610	13610	13610	13610	0
150	20241017	172800	265549810	13610	13610	13610	13610	0
151	20241017	172700	265549810	13610	13610	13610	13610	0
152	20241017	172600	265549810	13610	13610	13610	13610	221
153	20241017	172500	265549810	13610	13610	13610	13610	0
154	20241017	172400	265549810	13610	13610	13610	13610	0
155	20241017	172300	265549810	13610	13610	13610	13610	0
156	20241017	172200	265549810	13610	13610	13610	13610	0
157	20241017	172100	265549810	13610	13610	13610	13610	0
158	20241017	172000	265549810	13610	13610	13610	13610	0
159	20241017	171900	265549810	13610	13610	13610	13610	0
160	20241017	171800	265549810	13610	13610	13610	13610	0
161	20241017	171700	265549810	13610	13610	13610	13610	0
162	20241017	171600	265549810	13610	13610	13610	13610	0
163	20241017	171500	265549810	13610	13610	13610	13610	0
164	20241017	171400	265549810	13610	13610	13610	13610	0
165	20241017	171300	265549810	13610	13610	13610	13610	0
166	20241017	171200	265549810	13610	13610	13610	13610	0
167	20241017	171100	265549810	13610	13610	13610	13610	0
168	20241017	171000	265549810	13610	13610	13610	13610	0
169	20241017	170900	265549810	13610	13610	13610	13610	0
170	20241017	170800	265549810	13610	13610	13610	13610	0
171	20241017	170700	265549810	13610	13610	13610	13610	0
172	20241017	170600	265549810	13610	13610	13610	13610	0
173	20241017	170500	265549810	13610	13610	13610	13610	0
174	20241017	170400	265549810	13610	13610	13610	13610	0
175	20241017	170300	265549810	13610	13610	13610	13610	0
176	20241017	170200	265549810	13610	13610	13610	13610	0
177	20241017	170100	265549810	13610	13610	13610	13610	0
178	20241017	170000	265549810	13610	13610	13610	13610	0
179	20241017	165900	265549810	13610	13610	13610	13610	0
180	20241017	165800	265549810	13610	13610	13610	13610	0
181	20241017	165700	265549810	13610	13610	13610	13610	0
182	20241017	165600	265549810	13610	13610	13610	13610	221
183	20241017	165500	265549810	13610	13610	13610	13610	0
184	20241017	165400	265549810	13610	13610	13610	13610	0
185	20241017	165300	265549810	13610	13610	13610	13610	0
186	20241017	165200	265549810	13610	13610	13610	13610	0
187	20241017	165100	265549810	13610	13610	13610	13610	0
188	20241017	165000	265549810	13610	13610	13610	13610	0
189	20241017	164900	265549810	13610	13610	13610	13610	0
190	20241017	164800	265549810	13610	13610	13610	13610	0
191	20241017	164700	265549810	13610	13610	13610	13610	0
192	20241017	164600	265549810	13610	13610	13610	13610	0
193	20241017	164500	265549810	13610	13610	13610	13610	0
194	20241017	164400	265549810	13610	13610	13610	13610	0
195	20241017	164300	265549810	13610	13610	13610	13610	0
196	20241017	164200	265549810	13610	13610	13610	13610	0
197	20241017	164100	265549810	13610	13610	13610	13610	0
198	20241017	164000	265549810	13610	13610	13610	13610	0
199	20241017	163900	265549810	13610	13610	13610	13610	0
200	20241017	163800	265549810	13610	13610	13610	13610	0
201	20241017	163700	265549810	13610	13610	13610	13610	0
202	20241017	163600	265549810	13610	13610	13610	13610	0
203	20241017	163500	265549810	13610	13610	13610	13610	0
204	20241017	163400	265549810	13610	13610	13610	13610	0
205	20241017	163300	265549810	13610	13610	13610	13610	0
206	20241017	163200	265549810	13610	13610	13610	13610	0
207	20241017	163100	265549810	13610	13610	13610	13610	0
208	20241017	163000	265549810	13610	13610	13610	13610	0
209	20241017	162900	265549810	13610	13610	13610	13610	0
210	20241017	162800	265549810	13610	13610	13610	13610	0
211	20241017	162700	265549810	13610	13610	13610	13610	0
212	20241017	162600	265549810	13610	13610	13610	13610	221
213	20241017	162500	265549810	13610	13610	13610	13610	0
214	20241017	162400	265549810	13610	13610	13610	13610	0
215	20241017	162300	265549810	13610	13610	13610	13610	0
216	20241017	162200	265549810	13610	13610	13610	13610	0
217	20241017	162100	265549810	13610	13610	13610	13610	0
218	20241017	162000	265549810	13610	13610	13610	13610	0
219	20241017	161900	265549810	13610	13610	13610	13610	0
220	20241017	161800	265549810	13610	13610	13610	13610	0
221	20241017	161700	265549810	13610	13610	13610	13610	0
222	20241017	161600	265549810	13610	13610	13610	13610	0
223	20241017	161500	265549810	13610	13610	13610	13610	0
224	20241017	161400	265549810	13610	13610	13610	13610	0
225	20241017	161300	265549810	13610	13610	13610	13610	0
226	20241017	161200	265549810	13610	13610	13610	13610	0
227	20241017	161100	265549810	13610	13610	13610	13610	0
228	20241017	161000	265549810	13610	13610	13610	13610	0
229	20241017	160900	265549810	13610	13610	13610	13610	0
230	20241017	160800	265549810	13610	13610	13610	13610	0
231	20241017	160700	265549810	13610	13610	13610	13610	0
232	20241017	160600	265549810	13610	13610	13610	13610	0
233	20241017	160500	265549810	13610	13610	13610	13610	0
234	20241017	160400	265549810	13610	13610	13610	13610	0
235	20241017	160300	265549810	13610	13610	13610	13610	0
236	20241017	160200	265549810	13610	13610	13610	13610	0
237	20241017	160100	265549810	13610	13610	13610	13610	0
238	20241017	160000	265549810	13610	13610	13610	13610	0
239	20241017	155900	265549810	13610	13610	13610	13610	0
240	20241017	155800	265549810	13610	13610	13610	13610	0
241	20241017	155700	265549810	13610	13610	13610	13610	0
242	20241017	155600	265549810	13610	13610	13610	13610	221
243	20241017	155500	265549810	13610	13610	13610	13610	0
244	20241017	155400	265549810	13610	13610	13610	13610	0
245	20241017	155300	265549810	13610	13610	13610	13610	0
246	20241017	155200	265549810	13610	13610	13610	13610	0
247	20241017	155100	265549810	13610	13610	13610	13610	0
248	20241017	155000	265549810	13610	13610	13610	13610	0
249	20241017	154900	265549810	13610	13610	13610	13610	0
250	20241017	154800	265549810	13610	13610	13610	13610	0
251	20241017	154700	265549810	13610	13610	13610	13610	0
252	20241017	154600	265549810	13610	13610	13610	13610	0
253	20241017	154500	265549810	13610	13610	13610	13610	0
254	20241017	154400	265549810	13610	13610	13610	13610	0
255	20241017	154300	265549810	13610	13610	13610	13610	0
256	20241017	154200	265549810	13610	13610	13610	13610	0
257	20241017	154100	265549810	13610	13610	13610	13610	0
258	20241017	154000	265549810	13610	13610	13610	13610	0
259	20241017	153900	265549810	13610	13610	13610	13610	0
260	20241017	153800	265549810	13610	13610	13610	13610	0
261	20241017	153700	265549810	13610	13610	13610	13610	0
262	20241017	153600	265549810	13610	13610	13610	13610	0
263	20241017	153500	265549810	13610	13610	13610	13610	0
264	20241017	153400	265549810	13610	13610	13610	13610	0
265	20241017	153300	265549810	13610	13610	13610	13610	0
266	20241017	153200	265549810	13610	13610	13610	13610	0
267	20241017	153100	265549810	13610	13610	13610	13610	0
268	20241017	153000	265549810	13610	13610	13610	13610	221
269	20241017	152900	262542000	13600	13600	13600	13600	0
270	20241017	152800	262542000	13600	13600	13600	13600	0
271	20241017	152700	262542000	13600	13600	13600	13600	0
272	20241017	152600	262542000	13600	13600	13600	13600	0
273	20241017	152500	262542000	13600	13600	13600	13600	0
274	20241017	152400	262542000	13600	13600	13600	13600	0
275	20241017	152300	262542000	13600	13600	13600	13600	0
276	20241017	152200	262542000	13600	13600	13600	13600	0
277	20241017	152100	262542000	13600	13600	13600	13600	0
278	20241017	152000	262542000	13600	13600	13600	13600	0
279	20241017	151900	262542000	13600	13600	13600	13600	13
280	20241017	151800	262365200	13600	13570	13600	13570	790
281	20241017	151700	251624000	13570	13570	13570	13570	0
282	20241017	151600	251624000	13570	13570	13570	13570	0
283	20241017	151500	251624000	13570	13570	13570	13570	0
284	20241017	151400	251624000	13570	13570	13570	13570	112
285	20241017	151300	250104160	13580	13580	13580	13580	105
286	20241017	151200	248678260	13590	13590	13590	13590	10
287	20241017	151100	248542360	13580	13580	13580	13580	2
288	20241017	151000	248515200	13580	13580	13580	13580	2
289	20241017	150900	248488040	13590	13590	13590	13580	208
290	20241017	150800	245661960	13600	13600	13600	13600	0
291	20241017	150700	245661960	13600	13590	13600	13590	23
292	20241017	150600	245349190	13600	13600	13600	13590	23
293	20241017	150500	245036420	13590	13600	13600	13590	21
294	20241017	150400	244750880	13590	13590	13590	13590	60
295	20241017	150300	243935480	13600	13600	13600	13600	0
296	20241017	150200	243935480	13600	13600	13600	13600	0
297	20241017	150100	243935480	13600	13600	13600	13600	0
298	20241017	150000	243935480	13600	13520	13600	13510	269
299	20241017	145900	240298430	13520	13590	13590	13520	1228
300	20241017	145800	223674090	13600	13600	13600	13600	0
301	20241017	145700	223674090	13600	13600	13600	13600	0
302	20241017	145600	223674090	13600	13600	13600	13600	1
303	20241017	145500	223660490	13570	13570	13570	13570	0
304	20241017	145400	223660490	13570	13570	13570	13570	0
305	20241017	145300	223660490	13570	13570	13570	13570	5
306	20241017	145200	223592640	13570	13570	13570	13570	3
307	20241017	145100	223551930	13580	13580	13580	13580	16
308	20241017	145000	223334650	13600	13620	13620	13600	61
309	20241017	144900	222504770	13620	13630	13630	13620	11
310	20241017	144800	222354910	13630	13630	13630	13630	1
311	20241017	144700	222341280	13630	13630	13630	13630	200
312	20241017	144600	219615280	13630	13630	13630	13630	1
313	20241017	144500	219601650	13630	13620	13630	13620	2
314	20241017	144400	219574400	13560	13590	13590	13560	574
315	20241017	144300	211787700	13590	13610	13610	13590	346
316	20241017	144200	207082660	13620	13610	13620	13610	886
317	20241017	144100	195015540	13610	13590	13610	13590	579
318	20241017	144000	187138290	13560	13560	13560	13560	0
319	20241017	143900	187138290	13560	13560	13560	13560	0
320	20241017	143800	187138290	13560	13560	13560	13560	0
321	20241017	143700	187138290	13560	13560	13560	13560	0
322	20241017	143600	187138290	13560	13560	13560	13560	0
323	20241017	143500	187138290	13560	13560	13560	13560	0
324	20241017	143400	187138290	13560	13560	13560	13560	0
325	20241017	143300	187138290	13560	13560	13560	13560	19
326	20241017	143200	186880650	13560	13560	13560	13560	0
327	20241017	143100	186880650	13560	13560	13560	13560	0
328	20241017	143000	186880650	13560	13570	13570	13560	73
329	20241017	142900	185890470	13570	13570	13570	13570	0
330	20241017	142800	185890470	13570	13570	13570	13570	0
331	20241017	142700	185890470	13570	13570	13570	13570	0
332	20241017	142600	185890470	13570	13590	13590	13570	544
333	20241017	142500	178507240	13610	13610	13610	13610	0
334	20241017	142400	178507240	13610	13610	13610	13610	0
335	20241017	142300	178507240	13610	13610	13610	13610	0
336	20241017	142200	178507240	13610	13610	13610	13610	0
337	20241017	142100	178507240	13610	13610	13610	13610	0
338	20241017	142000	178507240	13610	13610	13610	13610	0
339	20241017	141900	178507240	13610	13610	13610	13610	10
340	20241017	141800	178371140	13580	13580	13580	13580	0
341	20241017	141700	178371140	13580	13580	13580	13580	0
342	20241017	141600	178371140	13580	13580	13580	13580	50
343	20241017	141500	177692140	13570	13570	13570	13570	0
344	20241017	141400	177692140	13570	13570	13570	13570	0
345	20241017	141300	177692140	13570	13580	13580	13570	209
346	20241017	141200	174854360	13580	13580	13580	13580	0
347	20241017	141100	174854360	13580	13600	13600	13580	294
348	20241017	141000	170858790	13600	13600	13600	13600	116
349	20241017	140900	169281190	13600	13600	13600	13600	0
350	20241017	140800	169281190	13600	13600	13600	13600	0
351	20241017	140700	169281190	13600	13600	13600	13600	0
352	20241017	140600	169281190	13600	13600	13600	13600	0
353	20241017	140500	169281190	13600	13600	13600	13600	100
354	20241017	140400	167921190	13620	13620	13620	13620	0
355	20241017	140300	167921190	13620	13620	13620	13620	2
356	20241017	140200	167893950	13620	13620	13620	13620	39
357	20241017	140100	167362770	13620	13610	13620	13610	1100
358	20241017	140000	152381000	13610	13610	13610	13610	0
359	20241017	135900	152381000	13610	13610	13610	13610	0
360	20241017	135800	152381000	13610	13610	13610	13610	1100
361	20241017	135700	137410000	13580	13580	13580	13580	361
362	20241017	135600	132507620	13570	13570	13570	13570	10
363	20241017	135500	132371920	13570	13550	13570	13550	390
364	20241017	135400	127081640	13540	13540	13540	13540	0
365	20241017	135300	127081640	13540	13540	13540	13540	0
366	20241017	135200	127081640	13540	13540	13540	13540	198
367	20241017	135100	124400720	13540	13540	13540	13540	0
368	20241017	135000	124400720	13540	13540	13540	13540	102
369	20241017	134900	123019640	13550	13550	13550	13550	24
370	20241017	134800	122694440	13550	13550	13550	13550	0
371	20241017	134700	122694440	13550	13550	13550	13550	0
372	20241017	134600	122694440	13550	13550	13550	13550	5
373	20241017	134500	122626690	13560	13570	13570	13560	23
374	20241017	134400	122314710	13570	13570	13570	13570	0
375	20241017	134300	122314710	13570	13570	13570	13570	0
376	20241017	134200	122314710	13570	13570	13570	13570	0
377	20241017	134100	122314710	13570	13570	13570	13570	14
378	20241017	134000	122124730	13580	13580	13580	13580	0
379	20241017	133900	122124730	13580	13580	13580	13580	0
380	20241017	133800	122124730	13580	13580	13580	13580	0
381	20241017	133700	122124730	13580	13580	13580	13580	0
382	20241017	133600	122124730	13580	13580	13580	13580	0
383	20241017	133500	122124730	13580	13580	13580	13580	7
384	20241017	133400	122029670	13560	13560	13560	13560	0
385	20241017	133300	122029670	13560	13560	13560	13560	11
386	20241017	133200	121880510	13580	13580	13580	13580	0
387	20241017	133100	121880510	13580	13580	13580	13580	0
388	20241017	133000	121880510	13580	13580	13580	13580	0
389	20241017	132900	121880510	13580	13580	13580	13580	0
390	20241017	132800	121880510	13580	13580	13580	13580	0
391	20241017	132700	121880510	13580	13580	13580	13580	0
392	20241017	132600	121880510	13580	13580	13580	13580	0
393	20241017	132500	121880510	13580	13580	13580	13580	0
394	20241017	132400	121880510	13580	13580	13580	13580	0
395	20241017	132300	121880510	13580	13580	13580	13580	0
396	20241017	132200	121880510	13580	13580	13580	13580	1
397	20241017	132100	121866930	13560	13560	13560	13560	41
398	20241017	132000	121310970	13550	13550	13550	13550	0
399	20241017	131900	121310970	13550	13550	13550	13550	0
400	20241017	131800	121310970	13550	13550	13550	13550	27
401	20241017	131700	120945120	13550	13550	13550	13550	0
402	20241017	131600	120945120	13550	13550	13550	13550	0
403	20241017	131500	120945120	13550	13550	13550	13550	0
404	20241017	131400	120945120	13550	13550	13550	13550	0
405	20241017	131300	120945120	13550	13550	13550	13550	0
406	20241017	131200	120945120	13550	13550	13550	13550	19
407	20241017	131100	120687670	13550	13550	13550	13550	0
408	20241017	131000	120687670	13550	13550	13550	13550	0
409	20241017	130900	120687670	13550	13550	13550	13550	0
410	20241017	130800	120687670	13550	13550	13550	13550	0
411	20241017	130700	120687670	13550	13560	13560	13550	1093
412	20241017	130600	105870150	13560	13560	13560	13560	0
413	20241017	130500	105870150	13560	13560	13560	13560	1
414	20241017	130400	105856590	13580	13580	13580	13580	0
415	20241017	130300	105856590	13580	13580	13580	13580	0
416	20241017	130200	105856590	13580	13580	13580	13580	0
417	20241017	130100	105856590	13580	13580	13580	13580	1
418	20241017	130000	105843010	13560	13560	13560	13560	0
419	20241017	125900	105843010	13560	13560	13560	13560	0
420	20241017	125800	105843010	13560	13560	13560	13560	0
421	20241017	125700	105843010	13560	13560	13560	13560	0
422	20241017	125600	105843010	13560	13560	13560	13560	0
423	20241017	125500	105843010	13560	13560	13560	13560	0
424	20241017	125400	105843010	13560	13560	13560	13560	0
425	20241017	125300	105843010	13560	13560	13560	13560	0
426	20241017	125200	105843010	13560	13560	13560	13560	149
427	20241017	125100	103822570	13560	13560	13560	13560	0
428	20241017	125000	103822570	13560	13560	13560	13560	0
429	20241017	124900	103822570	13560	13560	13560	13560	140
430	20241017	124800	101924170	13570	13570	13570	13570	0
431	20241017	124700	101924170	13570	13580	13580	13570	22
432	20241017	124600	101625530	13590	13590	13590	13590	0
433	20241017	124500	101625530	13590	13590	13590	13590	0
434	20241017	124400	101625530	13590	13590	13590	13590	9
435	20241017	124300	101503220	13590	13590	13590	13590	0
436	20241017	124200	101503220	13590	13590	13590	13590	0
437	20241017	124100	101503220	13590	13590	13590	13590	0
438	20241017	124000	101503220	13590	13590	13590	13590	0
439	20241017	123900	101503220	13590	13590	13590	13590	2
440	20241017	123800	101476040	13590	13590	13590	13590	1
441	20241017	123700	101462450	13600	13600	13600	13600	0
442	20241017	123600	101462450	13600	13600	13600	13600	0
443	20241017	123500	101462450	13600	13600	13600	13600	0
444	20241017	123400	101462450	13600	13600	13600	13600	0
445	20241017	123300	101462450	13600	13600	13600	13600	0
446	20241017	123200	101462450	13600	13600	13600	13600	1
447	20241017	123100	101448850	13560	13560	13560	13560	0
448	20241017	123000	101448850	13560	13560	13560	13560	0
449	20241017	122900	101448850	13560	13560	13560	13560	0
450	20241017	122800	101448850	13560	13560	13560	13560	0
451	20241017	122700	101448850	13560	13580	13580	13560	114
452	20241017	122600	99902630	13610	13610	13610	13610	0
453	20241017	122500	99902630	13610	13610	13610	13610	0
454	20241017	122400	99902630	13610	13610	13610	13610	0
455	20241017	122300	99902630	13610	13610	13610	13610	0
456	20241017	122200	99902630	13610	13610	13610	13610	20
457	20241017	122100	99630430	13610	13610	13610	13610	0
458	20241017	122000	99630430	13610	13610	13610	13610	0
459	20241017	121900	99630430	13610	13610	13610	13610	0
460	20241017	121800	99630430	13610	13610	13610	13610	0
461	20241017	121700	99630430	13610	13610	13610	13610	0
462	20241017	121600	99630430	13610	13610	13610	13610	0
463	20241017	121500	99630430	13610	13610	13610	13610	0
464	20241017	121400	99630430	13610	13610	13610	13610	0
465	20241017	121300	99630430	13610	13610	13610	13610	0
466	20241017	121200	99630430	13610	13580	13610	13580	2
467	20241017	121100	99603240	13570	13570	13570	13570	0
468	20241017	121000	99603240	13570	13570	13570	13570	0
469	20241017	120900	99603240	13570	13570	13570	13570	116
470	20241017	120800	98029120	13580	13580	13580	13580	1
471	20241017	120700	98015540	13580	13580	13580	13580	1
472	20241017	120600	98001960	13580	13580	13580	13580	14
473	20241017	120500	97811840	13580	13590	13590	13580	8
474	20241017	120400	97703130	13600	13600	13600	13600	0
475	20241017	120300	97703130	13600	13610	13610	13600	8
476	20241017	120200	97594320	13610	13610	13610	13610	2
477	20241017	120100	97567100	13610	13610	13610	13610	1
478	20241017	120000	97553490	13610	13610	13610	13610	0
479	20241017	115900	97553490	13610	13610	13610	13610	0
480	20241017	115800	97553490	13610	13610	13610	13610	1
481	20241017	115700	97539880	13590	13590	13590	13590	0
482	20241017	115600	97539880	13590	13590	13590	13590	0
483	20241017	115500	97539880	13590	13590	13590	13590	0
484	20241017	115400	97539880	13590	13610	13610	13590	20
485	20241017	115300	97267840	13620	13620	13620	13620	2
486	20241017	115200	97240600	13620	13620	13620	13620	1
487	20241017	115100	97226980	13610	13610	13610	13610	0
488	20241017	115000	97226980	13610	13610	13610	13610	0
489	20241017	114900	97226980	13610	13610	13610	13610	2
490	20241017	114800	97199760	13610	13610	13610	13610	1
491	20241017	114700	97186150	13610	13610	13610	13610	1
492	20241017	114600	97172540	13600	13600	13600	13600	0
493	20241017	114500	97172540	13600	13600	13600	13600	0
494	20241017	114400	97172540	13600	13600	13600	13600	0
495	20241017	114300	97172540	13600	13600	13600	13600	0
496	20241017	114200	97172540	13600	13600	13600	13600	2
497	20241017	114100	97145340	13600	13600	13600	13600	2
498	20241017	114000	97118140	13600	13600	13600	13600	0
499	20241017	113900	97118140	13600	13600	13600	13600	0
500	20241017	113800	97118140	13600	13600	13600	13600	0
501	20241017	113700	97118140	13600	13600	13600	13600	0
502	20241017	113600	97118140	13600	13600	13600	13600	0
503	20241017	113500	97118140	13600	13600	13600	13600	0
504	20241017	113400	97118140	13600	13610	13610	13600	10
505	20241017	113300	96982060	13620	13620	13620	13620	2
506	20241017	113200	96954820	13620	13620	13620	13620	2
507	20241017	113100	96927580	13620	13620	13620	13620	0
508	20241017	113000	96927580	13620	13620	13620	13620	2
509	20241017	112900	96900340	13620	13620	13620	13620	0
510	20241017	112800	96900340	13620	13620	13620	13620	4
511	20241017	112700	96845860	13620	13620	13620	13620	0
512	20241017	112600	96845860	13620	13620	13620	13620	0
513	20241017	112500	96845860	13620	13620	13620	13620	3
514	20241017	112400	96805000	13620	13620	13620	13620	2
515	20241017	112300	96777760	13620	13620	13620	13620	4
516	20241017	112200	96723280	13620	13620	13620	13620	4
517	20241017	112100	96668800	13620	13620	13620	13620	0
518	20241017	112000	96668800	13620	13620	13620	13620	2
519	20241017	111900	96641560	13620	13620	13620	13620	5
520	20241017	111800	96573460	13620	13620	13620	13620	0
521	20241017	111700	96573460	13620	13620	13620	13620	1
522	20241017	111600	96559840	13620	13620	13620	13620	2
523	20241017	111500	96532600	13620	13620	13620	13620	1
524	20241017	111400	96518980	13620	13620	13620	13620	1
525	20241017	111300	96505360	13570	13570	13570	13570	0
526	20241017	111200	96505360	13570	13570	13570	13570	0
527	20241017	111100	96505360	13570	13570	13570	13570	0
528	20241017	111000	96505360	13570	13570	13570	13570	0
529	20241017	110900	96505360	13570	13570	13570	13570	0
530	20241017	110800	96505360	13570	13570	13570	13570	0
531	20241017	110700	96505360	13570	13570	13570	13570	0
532	20241017	110600	96505360	13570	13570	13570	13570	0
533	20241017	110500	96505360	13570	13570	13570	13570	0
534	20241017	110400	96505360	13570	13570	13570	13570	0
535	20241017	110300	96505360	13570	13570	13570	13570	62
536	20241017	110200	95664020	13620	13620	13620	13620	0
537	20241017	110100	95664020	13620	13620	13620	13620	0
538	20241017	110000	95664020	13620	13620	13620	13620	1
539	20241017	105900	95650400	13580	13580	13580	13580	0
540	20241017	105800	95650400	13580	13580	13580	13580	0
541	20241017	105700	95650400	13580	13580	13580	13580	19
542	20241017	105600	95392380	13590	13590	13590	13590	10
543	20241017	105500	95256480	13620	13620	13620	13620	0
544	20241017	105400	95256480	13620	13620	13620	13620	0
545	20241017	105300	95256480	13620	13620	13620	13620	0
546	20241017	105200	95256480	13620	13620	13620	13620	0
547	20241017	105100	95256480	13620	13620	13620	13620	0
548	20241017	105000	95256480	13620	13620	13620	13620	0
549	20241017	104900	95256480	13620	13620	13620	13620	1
550	20241017	104800	95242860	13530	13540	13540	13530	17
551	20241017	104700	95012810	13530	13560	13560	13530	147
552	20241017	104600	93021640	13570	13570	13570	13570	0
553	20241017	104500	93021640	13570	13610	13610	13570	212
554	20241017	104400	90143270	13630	13630	13630	13630	0
555	20241017	104300	90143270	13630	13630	13630	13630	0
556	20241017	104200	90143270	13630	13630	13630	13620	9
557	20241017	104100	90020650	13590	13570	13590	13570	252
558	20241017	104000	86597010	13570	13570	13590	13570	98
559	20241017	103900	85266570	13540	13540	13540	13540	0
560	20241017	103800	85266570	13540	13550	13550	13540	355
561	20241017	103700	80458870	13550	13550	13550	13550	0
562	20241017	103600	80458870	13550	13550	13550	13550	0
563	20241017	103500	80458870	13550	13550	13550	13550	0
564	20241017	103400	80458870	13550	13550	13550	13550	0
565	20241017	103300	80458870	13550	13550	13550	13550	0
566	20241017	103200	80458870	13550	13550	13550	13550	893
567	20241017	103100	68358720	13540	13540	13540	13540	0
568	20241017	103000	68358720	13540	13540	13540	13540	60
569	20241017	102900	67546320	13550	13550	13550	13550	3
570	20241017	102800	67505670	13550	13550	13550	13550	2
571	20241017	102700	67478570	13550	13550	13550	13550	3
572	20241017	102600	67437920	13550	13550	13550	13550	6
573	20241017	102500	67356620	13550	13550	13550	13550	0
574	20241017	102400	67356620	13550	13550	13550	13550	0
575	20241017	102300	67356620	13550	13550	13550	13550	100
576	20241017	102200	66001620	13550	13560	13560	13550	51
577	20241017	102100	65310420	13570	13580	13580	13570	42
578	20241017	102000	64740380	13580	13640	13640	13580	19
579	20241017	101900	64482240	13640	13640	13640	13640	3
580	20241017	101800	64441320	13640	13640	13640	13640	2
581	20241017	101700	64414040	13640	13580	13640	13580	67
582	20241017	101600	63503580	13580	13580	13580	13580	1
583	20241017	101500	63490000	13580	13580	13580	13580	0
584	20241017	101400	63490000	13580	13580	13580	13580	0
585	20241017	101300	63490000	13580	13580	13580	13580	0
586	20241017	101200	63490000	13580	13600	13600	13580	263
587	20241017	101100	59918120	13600	13600	13600	13600	0
588	20241017	101000	59918120	13600	13600	13600	13600	0
589	20241017	100900	59918120	13600	13600	13600	13600	1
590	20241017	100800	59904520	13580	13580	13580	13580	0
591	20241017	100700	59904520	13580	13590	13590	13580	476
592	20241017	100600	53440380	13570	13570	13570	13570	0
593	20241017	100500	53440380	13570	13570	13570	13570	0
594	20241017	100400	53440380	13570	13590	13590	13570	115
595	20241017	100300	51877660	13590	13590	13590	13590	0
596	20241017	100200	51877660	13590	13590	13590	13590	239
597	20241017	100100	48629650	13600	13610	13610	13600	42
598	20241017	100000	48058370	13640	13640	13640	13640	5
599	20241017	095900	47990170	13640	13640	13640	13640	4
600	20241017	095800	47935610	13640	13640	13640	13640	2
601	20241017	095700	47908330	13640	13640	13640	13640	2
602	20241017	095600	47881050	13610	13610	13610	13610	0
603	20241017	095500	47881050	13610	13620	13620	13610	8
604	20241017	095400	47772130	13640	13640	13640	13640	8
605	20241017	095300	47663010	13640	13640	13640	13640	4
606	20241017	095200	47608450	13640	13640	13640	13640	4
607	20241017	095100	47553890	13640	13650	13650	13640	9
608	20241017	095000	47431080	13650	13650	13650	13650	9
609	20241017	094900	47308230	13650	13650	13650	13650	5
610	20241017	094800	47239980	13650	13600	13650	13600	6
611	20241017	094700	47158130	13650	13600	13650	13600	35
612	20241017	094600	46681830	13650	13650	13650	13650	7
613	20241017	094500	46586280	13610	13610	13610	13610	0
614	20241017	094400	46586280	13610	13610	13610	13610	9
615	20241017	094300	46463790	13610	13610	13610	13610	192
616	20241017	094200	43850670	13610	13610	13610	13610	2
617	20241017	094100	43823450	13610	13600	13610	13600	44
618	20241017	094000	43225020	13600	13600	13600	13600	41
619	20241017	093900	42667420	13580	13580	13580	13580	50
620	20241017	093800	41988420	13570	13570	13570	13570	17
621	20241017	093700	41757730	13570	13570	13570	13570	188
622	20241017	093600	39206570	13570	13500	13570	13500	625
623	20241017	093500	30732490	13540	13540	13540	13540	8
624	20241017	093400	30624170	13500	13500	13500	13500	82
625	20241017	093300	29517170	13510	13520	13520	13510	241
626	20241017	093200	26259970	13530	13540	13540	13530	280
627	20241017	093100	22470670	13550	13570	13570	13550	234
628	20241017	093000	19299790	13560	13560	13560	13560	0
629	20241017	092900	19299790	13560	13560	13560	13560	0
630	20241017	092800	19299790	13560	13560	13560	13560	5
631	20241017	092700	19231990	13560	13560	13560	13560	0
632	20241017	092600	19231990	13560	13580	13580	13560	20
633	20241017	092500	18960640	13670	13670	13670	13670	0
634	20241017	092400	18960640	13670	13670	13670	13670	0
635	20241017	092300	18960640	13670	13670	13670	13670	0
636	20241017	092200	18960640	13670	13670	13670	13670	0
637	20241017	092100	18960640	13670	13670	13670	13670	0
638	20241017	092000	18960640	13670	13670	13670	13670	0
639	20241017	091900	18960640	13670	13670	13670	13670	10
640	20241017	091800	18823940	13680	13680	13680	13680	1
641	20241017	091700	18810260	13550	13560	13560	13550	66
642	20241017	091600	17915850	13570	13580	13580	13570	136
643	20241017	091500	16069810	13580	13580	13580	13580	16
644	20241017	091400	15852530	13720	13720	13720	13720	0
645	20241017	091300	15852530	13720	13720	13720	13720	600
646	20241017	091200	7620530	13720	13720	13720	13720	0
647	20241017	091100	7620530	13720	13720	13720	13720	1
648	20241017	091000	7606810	13720	13720	13720	13720	0
649	20241017	090900	7606810	13720	13720	13720	13720	1
650	20241017	090800	7593090	13570	13570	13570	13570	0
651	20241017	090700	7593090	13570	13570	13570	13570	0
652	20241017	090600	7593090	13570	13570	13570	13570	0
653	20241017	090500	7593090	13570	13570	13590	13570	364
654	20241017	090400	2647350	13590	13590	13590	13590	33
655	20241017	090300	2198880	13590	13590	13590	13590	5
656	20241017	090200	2130930	13590	13590	13590	13590	0
657	20241017	090100	2130930	13590	13590	13590	13590	2
658	20241017	090000	2103750	13590	13540	13590	13540	55