KissMeData/083930/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195800	180228660	13410	13410	13410	13410	405
3	20241018	195700	180228660	13410	13410	13410	13410	0
4	20241018	195600	180228660	13410	13410	13410	13410	0
5	20241018	195500	180228660	13410	13410	13410	13410	0
6	20241018	195400	180228660	13410	13410	13410	13410	0
7	20241018	195300	180228660	13410	13410	13410	13410	0
8	20241018	195200	180228660	13410	13410	13410	13410	0
9	20241018	195100	180228660	13410	13410	13410	13410	0
10	20241018	195000	180228660	13410	13410	13410	13410	0
11	20241018	194900	180228660	13410	13410	13410	13410	0
12	20241018	194800	180228660	13410	13410	13410	13410	0
13	20241018	194700	180228660	13410	13410	13410	13410	0
14	20241018	194600	180228660	13410	13410	13410	13410	0
15	20241018	194500	180228660	13410	13410	13410	13410	0
16	20241018	194400	180228660	13410	13410	13410	13410	0
17	20241018	194300	180228660	13410	13410	13410	13410	0
18	20241018	194200	180228660	13410	13410	13410	13410	0
19	20241018	194100	180228660	13410	13410	13410	13410	0
20	20241018	194000	180228660	13410	13410	13410	13410	0
21	20241018	193900	180228660	13410	13410	13410	13410	0
22	20241018	193800	180228660	13410	13410	13410	13410	0
23	20241018	193700	180228660	13410	13410	13410	13410	0
24	20241018	193600	180228660	13410	13410	13410	13410	0
25	20241018	193500	180228660	13410	13410	13410	13410	0
26	20241018	193400	180228660	13410	13410	13410	13410	0
27	20241018	193300	180228660	13410	13410	13410	13410	0
28	20241018	193200	180228660	13410	13410	13410	13410	0
29	20241018	193100	180228660	13410	13410	13410	13410	0
30	20241018	193000	180228660	13410	13410	13410	13410	0
31	20241018	192900	180228660	13410	13410	13410	13410	0
32	20241018	192800	180228660	13410	13410	13410	13410	405
33	20241018	192700	180228660	13410	13410	13410	13410	0
34	20241018	192600	180228660	13410	13410	13410	13410	0
35	20241018	192500	180228660	13410	13410	13410	13410	0
36	20241018	192400	180228660	13410	13410	13410	13410	0
37	20241018	192300	180228660	13410	13410	13410	13410	0
38	20241018	192200	180228660	13410	13410	13410	13410	0
39	20241018	192100	180228660	13410	13410	13410	13410	0
40	20241018	192000	180228660	13410	13410	13410	13410	0
41	20241018	191900	180228660	13410	13410	13410	13410	0
42	20241018	191800	180228660	13410	13410	13410	13410	0
43	20241018	191700	180228660	13410	13410	13410	13410	0
44	20241018	191600	180228660	13410	13410	13410	13410	0
45	20241018	191500	180228660	13410	13410	13410	13410	0
46	20241018	191400	180228660	13410	13410	13410	13410	0
47	20241018	191300	180228660	13410	13410	13410	13410	0
48	20241018	191200	180228660	13410	13410	13410	13410	0
49	20241018	191100	180228660	13410	13410	13410	13410	0
50	20241018	191000	180228660	13410	13410	13410	13410	0
51	20241018	190900	180228660	13410	13410	13410	13410	0
52	20241018	190800	180228660	13410	13410	13410	13410	0
53	20241018	190700	180228660	13410	13410	13410	13410	0
54	20241018	190600	180228660	13410	13410	13410	13410	0
55	20241018	190500	180228660	13410	13410	13410	13410	0
56	20241018	190400	180228660	13410	13410	13410	13410	0
57	20241018	190300	180228660	13410	13410	13410	13410	0
58	20241018	190200	180228660	13410	13410	13410	13410	0
59	20241018	190100	180228660	13410	13410	13410	13410	0
60	20241018	190000	180228660	13410	13410	13410	13410	0
61	20241018	185900	180228660	13410	13410	13410	13410	0
62	20241018	185800	180228660	13410	13410	13410	13410	405
63	20241018	185700	180228660	13410	13410	13410	13410	0
64	20241018	185600	180228660	13410	13410	13410	13410	0
65	20241018	185500	180228660	13410	13410	13410	13410	0
66	20241018	185400	180228660	13410	13410	13410	13410	0
67	20241018	185300	180228660	13410	13410	13410	13410	0
68	20241018	185200	180228660	13410	13410	13410	13410	0
69	20241018	185100	180228660	13410	13410	13410	13410	0
70	20241018	185000	180228660	13410	13410	13410	13410	0
71	20241018	184900	180228660	13410	13410	13410	13410	0
72	20241018	184800	180228660	13410	13410	13410	13410	0
73	20241018	184700	180228660	13410	13410	13410	13410	0
74	20241018	184600	180228660	13410	13410	13410	13410	0
75	20241018	184500	180228660	13410	13410	13410	13410	0
76	20241018	184400	180228660	13410	13410	13410	13410	0
77	20241018	184300	180228660	13410	13410	13410	13410	0
78	20241018	184200	180228660	13410	13410	13410	13410	0
79	20241018	184100	180228660	13410	13410	13410	13410	0
80	20241018	184000	180228660	13410	13410	13410	13410	0
81	20241018	183900	180228660	13410	13410	13410	13410	0
82	20241018	183800	180228660	13410	13410	13410	13410	0
83	20241018	183700	180228660	13410	13410	13410	13410	0
84	20241018	183600	180228660	13410	13410	13410	13410	0
85	20241018	183500	180228660	13410	13410	13410	13410	0
86	20241018	183400	180228660	13410	13410	13410	13410	0
87	20241018	183300	180228660	13410	13410	13410	13410	0
88	20241018	183200	180228660	13410	13410	13410	13410	0
89	20241018	183100	180228660	13410	13410	13410	13410	0
90	20241018	183000	180228660	13410	13410	13410	13410	0
91	20241018	182900	180228660	13410	13410	13410	13410	0
92	20241018	182800	180228660	13410	13410	13410	13410	405
93	20241018	182700	180228660	13410	13410	13410	13410	0
94	20241018	182600	180228660	13410	13410	13410	13410	0
95	20241018	182500	180228660	13410	13410	13410	13410	0
96	20241018	182400	180228660	13410	13410	13410	13410	0
97	20241018	182300	180228660	13410	13410	13410	13410	0
98	20241018	182200	180228660	13410	13410	13410	13410	0
99	20241018	182100	180228660	13410	13410	13410	13410	0
100	20241018	182000	180228660	13410	13410	13410	13410	0
101	20241018	181900	180228660	13410	13410	13410	13410	0
102	20241018	181800	180228660	13410	13410	13410	13410	0
103	20241018	181700	180228660	13410	13410	13410	13410	0
104	20241018	181600	180228660	13410	13410	13410	13410	0
105	20241018	181500	180228660	13410	13410	13410	13410	0
106	20241018	181400	180228660	13410	13410	13410	13410	0
107	20241018	181300	180228660	13410	13410	13410	13410	0
108	20241018	181200	180228660	13410	13410	13410	13410	0
109	20241018	181100	180228660	13410	13410	13410	13410	0
110	20241018	181000	180228660	13410	13410	13410	13410	0
111	20241018	180900	180228660	13410	13410	13410	13410	0
112	20241018	180800	180228660	13410	13410	13410	13410	0
113	20241018	180700	180228660	13410	13410	13410	13410	0
114	20241018	180600	180228660	13410	13410	13410	13410	0
115	20241018	180500	180228660	13410	13410	13410	13410	0
116	20241018	180400	180228660	13410	13410	13410	13410	0
117	20241018	180300	180228660	13410	13410	13410	13410	0
118	20241018	180200	180228660	13410	13410	13410	13410	0
119	20241018	180100	180228660	13410	13410	13410	13410	0
120	20241018	180000	180228660	13410	13410	13410	13410	0
121	20241018	175900	180228660	13410	13410	13410	13410	0
122	20241018	175800	180228660	13410	13410	13410	13410	405
123	20241018	175700	180228660	13410	13410	13410	13410	0
124	20241018	175600	180228660	13410	13410	13410	13410	0
125	20241018	175500	180228660	13410	13410	13410	13410	0
126	20241018	175400	180228660	13410	13410	13410	13410	0
127	20241018	175300	180228660	13410	13410	13410	13410	0
128	20241018	175200	180228660	13410	13410	13410	13410	0
129	20241018	175100	180228660	13410	13410	13410	13410	0
130	20241018	175000	180228660	13410	13410	13410	13410	0
131	20241018	174900	180228660	13410	13410	13410	13410	0
132	20241018	174800	180228660	13410	13410	13410	13410	0
133	20241018	174700	180228660	13410	13410	13410	13410	0
134	20241018	174600	180228660	13410	13410	13410	13410	0
135	20241018	174500	180228660	13410	13410	13410	13410	0
136	20241018	174400	180228660	13410	13410	13410	13410	0
137	20241018	174300	180228660	13410	13410	13410	13410	0
138	20241018	174200	180228660	13410	13410	13410	13410	0
139	20241018	174100	180228660	13410	13410	13410	13410	0
140	20241018	174000	180228660	13410	13410	13410	13410	0
141	20241018	173900	180228660	13410	13410	13410	13410	0
142	20241018	173800	180228660	13410	13410	13410	13410	0
143	20241018	173700	180228660	13410	13410	13410	13410	0
144	20241018	173600	180228660	13410	13410	13410	13410	0
145	20241018	173500	180228660	13410	13410	13410	13410	0
146	20241018	173400	180228660	13410	13410	13410	13410	0
147	20241018	173300	180228660	13410	13410	13410	13410	0
148	20241018	173200	180228660	13410	13410	13410	13410	0
149	20241018	173100	180228660	13410	13410	13410	13410	0
150	20241018	173000	180228660	13410	13410	13410	13410	0
151	20241018	172900	180228660	13410	13410	13410	13410	0
152	20241018	172800	180228660	13410	13410	13410	13410	405
153	20241018	172700	180228660	13410	13410	13410	13410	0
154	20241018	172600	180228660	13410	13410	13410	13410	0
155	20241018	172500	180228660	13410	13410	13410	13410	0
156	20241018	172400	180228660	13410	13410	13410	13410	0
157	20241018	172300	180228660	13410	13410	13410	13410	0
158	20241018	172200	180228660	13410	13410	13410	13410	0
159	20241018	172100	180228660	13410	13410	13410	13410	0
160	20241018	172000	180228660	13410	13410	13410	13410	0
161	20241018	171900	180228660	13410	13410	13410	13410	0
162	20241018	171800	180228660	13410	13410	13410	13410	0
163	20241018	171700	180228660	13410	13410	13410	13410	0
164	20241018	171600	180228660	13410	13410	13410	13410	0
165	20241018	171500	180228660	13410	13410	13410	13410	0
166	20241018	171400	180228660	13410	13410	13410	13410	0
167	20241018	171300	180228660	13410	13410	13410	13410	0
168	20241018	171200	180228660	13410	13410	13410	13410	0
169	20241018	171100	180228660	13410	13410	13410	13410	0
170	20241018	171000	180228660	13410	13410	13410	13410	0
171	20241018	170900	180228660	13410	13410	13410	13410	0
172	20241018	170800	180228660	13410	13410	13410	13410	0
173	20241018	170700	180228660	13410	13410	13410	13410	0
174	20241018	170600	180228660	13410	13410	13410	13410	0
175	20241018	170500	180228660	13410	13410	13410	13410	0
176	20241018	170400	180228660	13410	13410	13410	13410	0
177	20241018	170300	180228660	13410	13410	13410	13410	0
178	20241018	170200	180228660	13410	13410	13410	13410	0
179	20241018	170100	180228660	13410	13410	13410	13410	0
180	20241018	170000	180228660	13410	13410	13410	13410	0
181	20241018	165900	180228660	13410	13410	13410	13410	0
182	20241018	165800	180228660	13410	13410	13410	13410	405
183	20241018	165700	180228660	13410	13410	13410	13410	0
184	20241018	165600	180228660	13410	13410	13410	13410	0
185	20241018	165500	180228660	13410	13410	13410	13410	0
186	20241018	165400	180228660	13410	13410	13410	13410	0
187	20241018	165300	180228660	13410	13410	13410	13410	0
188	20241018	165200	180228660	13410	13410	13410	13410	0
189	20241018	165100	180228660	13410	13410	13410	13410	0
190	20241018	165000	180228660	13410	13410	13410	13410	0
191	20241018	164900	180228660	13410	13410	13410	13410	0
192	20241018	164800	180228660	13410	13410	13410	13410	0
193	20241018	164700	180228660	13410	13410	13410	13410	0
194	20241018	164600	180228660	13410	13410	13410	13410	0
195	20241018	164500	180228660	13410	13410	13410	13410	0
196	20241018	164400	180228660	13410	13410	13410	13410	0
197	20241018	164300	180228660	13410	13410	13410	13410	0
198	20241018	164200	180228660	13410	13410	13410	13410	0
199	20241018	164100	180228660	13410	13410	13410	13410	0
200	20241018	164000	180228660	13410	13410	13410	13410	0
201	20241018	163900	180228660	13410	13410	13410	13410	0
202	20241018	163800	180228660	13410	13410	13410	13410	0
203	20241018	163700	180228660	13410	13410	13410	13410	0
204	20241018	163600	180228660	13410	13410	13410	13410	0
205	20241018	163500	180228660	13410	13410	13410	13410	0
206	20241018	163400	180228660	13410	13410	13410	13410	0
207	20241018	163300	180228660	13410	13410	13410	13410	0
208	20241018	163200	180228660	13410	13410	13410	13410	0
209	20241018	163100	180228660	13410	13410	13410	13410	0
210	20241018	163000	180228660	13410	13410	13410	13410	0
211	20241018	162900	180228660	13410	13410	13410	13410	0
212	20241018	162800	180228660	13410	13410	13410	13410	405
213	20241018	162700	180228660	13410	13410	13410	13410	0
214	20241018	162600	180228660	13410	13410	13410	13410	0
215	20241018	162500	180228660	13410	13410	13410	13410	0
216	20241018	162400	180228660	13410	13410	13410	13410	0
217	20241018	162300	180228660	13410	13410	13410	13410	0
218	20241018	162200	180228660	13410	13410	13410	13410	0
219	20241018	162100	180228660	13410	13410	13410	13410	0
220	20241018	162000	180228660	13410	13410	13410	13410	0
221	20241018	161900	180228660	13410	13410	13410	13410	0
222	20241018	161800	180228660	13410	13410	13410	13410	0
223	20241018	161700	180228660	13410	13410	13410	13410	0
224	20241018	161600	180228660	13410	13410	13410	13410	0
225	20241018	161500	180228660	13410	13410	13410	13410	0
226	20241018	161400	180228660	13410	13410	13410	13410	0
227	20241018	161300	180228660	13410	13410	13410	13410	0
228	20241018	161200	180228660	13410	13410	13410	13410	0
229	20241018	161100	180228660	13410	13410	13410	13410	0
230	20241018	161000	180228660	13410	13410	13410	13410	0
231	20241018	160900	180228660	13410	13410	13410	13410	0
232	20241018	160800	180228660	13410	13410	13410	13410	0
233	20241018	160700	180228660	13410	13410	13410	13410	0
234	20241018	160600	180228660	13410	13410	13410	13410	0
235	20241018	160500	180228660	13410	13410	13410	13410	0
236	20241018	160400	180228660	13410	13410	13410	13410	0
237	20241018	160300	180228660	13410	13410	13410	13410	0
238	20241018	160200	180228660	13410	13410	13410	13410	0
239	20241018	160100	180228660	13410	13410	13410	13410	0
240	20241018	160000	180228660	13410	13410	13410	13410	0
241	20241018	155900	180228660	13410	13410	13410	13410	0
242	20241018	155800	180228660	13410	13410	13410	13410	405
243	20241018	155700	180228660	13410	13410	13410	13410	0
244	20241018	155600	180228660	13410	13410	13410	13410	0
245	20241018	155500	180228660	13410	13410	13410	13410	0
246	20241018	155400	180228660	13410	13410	13410	13410	0
247	20241018	155300	180228660	13410	13410	13410	13410	0
248	20241018	155200	180228660	13410	13410	13410	13410	0
249	20241018	155100	180228660	13410	13410	13410	13410	0
250	20241018	155000	180228660	13410	13410	13410	13410	0
251	20241018	154900	180228660	13410	13410	13410	13410	0
252	20241018	154800	180228660	13410	13410	13410	13410	0
253	20241018	154700	180228660	13410	13410	13410	13410	0
254	20241018	154600	180228660	13410	13410	13410	13410	0
255	20241018	154500	180228660	13410	13410	13410	13410	0
256	20241018	154400	180228660	13410	13410	13410	13410	0
257	20241018	154300	180228660	13410	13410	13410	13410	0
258	20241018	154200	180228660	13410	13410	13410	13410	0
259	20241018	154100	180228660	13410	13410	13410	13410	0
260	20241018	154000	180228660	13410	13410	13410	13410	0
261	20241018	153900	180228660	13410	13410	13410	13410	0
262	20241018	153800	180228660	13410	13410	13410	13410	0
263	20241018	153700	180228660	13410	13410	13410	13410	0
264	20241018	153600	180228660	13410	13410	13410	13410	0
265	20241018	153500	180228660	13410	13410	13410	13410	0
266	20241018	153400	180228660	13410	13410	13410	13410	0
267	20241018	153300	180228660	13410	13410	13410	13410	0
268	20241018	153200	180228660	13410	13410	13410	13410	0
269	20241018	153100	180228660	13410	13410	13410	13410	0
270	20241018	153000	180228660	13410	13410	13410	13410	405
271	20241018	152900	174797610	13400	13400	13400	13400	0
272	20241018	152800	174797610	13400	13400	13400	13400	0
273	20241018	152700	174797610	13400	13400	13400	13400	0
274	20241018	152600	174797610	13400	13400	13400	13400	0
275	20241018	152500	174797610	13400	13400	13400	13400	0
276	20241018	152400	174797610	13400	13400	13400	13400	0
277	20241018	152300	174797610	13400	13400	13400	13400	0
278	20241018	152200	174797610	13400	13400	13400	13400	0
279	20241018	152100	174797610	13400	13400	13400	13400	0
280	20241018	152000	174797610	13400	13400	13400	13400	0
281	20241018	151900	174797610	13400	13400	13400	13400	0
282	20241018	151800	174797610	13400	13400	13400	13400	1
283	20241018	151700	174784210	13410	13410	13410	13410	1
284	20241018	151600	174770800	13410	13410	13410	13410	0
285	20241018	151500	174770800	13410	13410	13410	13410	1
286	20241018	151400	174757390	13400	13400	13400	13400	344
287	20241018	151300	170147790	13400	13400	13400	13400	0
288	20241018	151200	170147790	13400	13400	13400	13400	177
289	20241018	151100	167775990	13410	13410	13410	13410	0
290	20241018	151000	167775990	13410	13410	13410	13410	1
291	20241018	150900	167762580	13410	13410	13410	13410	54
292	20241018	150800	167038440	13410	13410	13410	13410	0
293	20241018	150700	167038440	13410	13410	13410	13410	0
294	20241018	150600	167038440	13410	13410	13410	13410	0
295	20241018	150500	167038440	13410	13410	13410	13410	0
296	20241018	150400	167038440	13410	13410	13410	13410	228
297	20241018	150300	163980960	13420	13420	13420	13420	0
298	20241018	150200	163980960	13420	13420	13420	13420	0
299	20241018	150100	163980960	13420	13420	13420	13420	226
300	20241018	150000	160948040	13410	13420	13420	13410	262
301	20241018	145900	157433150	13420	13420	13420	13420	0
302	20241018	145800	157433150	13420	13420	13420	13420	0
303	20241018	145700	157433150	13420	13420	13420	13420	0
304	20241018	145600	157433150	13420	13420	13420	13420	1
305	20241018	145500	157419730	13430	13430	13430	13430	4
306	20241018	145400	157366010	13430	13430	13430	13430	0
307	20241018	145300	157366010	13430	13430	13430	13430	0
308	20241018	145200	157366010	13430	13430	13430	13430	1
309	20241018	145100	157352580	13420	13420	13420	13420	230
310	20241018	145000	154265980	13420	13420	13420	13420	40
311	20241018	144900	153729180	13420	13420	13420	13420	10
312	20241018	144800	153594980	13420	13430	13430	13420	43
313	20241018	144700	153017880	13420	13420	13420	13420	0
314	20241018	144600	153017880	13420	13420	13420	13420	115
315	20241018	144500	151474580	13420	13420	13420	13420	389
316	20241018	144400	146254200	13420	13420	13420	13420	11
317	20241018	144300	146106580	13420	13420	13420	13420	0
318	20241018	144200	146106580	13420	13420	13420	13420	1
319	20241018	144100	146093160	13420	13420	13420	13420	22
320	20241018	144000	145797920	13420	13420	13420	13420	0
321	20241018	143900	145797920	13420	13420	13420	13420	0
322	20241018	143800	145797920	13420	13420	13420	13420	0
323	20241018	143700	145797920	13420	13420	13420	13420	0
324	20241018	143600	145797920	13420	13420	13420	13420	0
325	20241018	143500	145797920	13420	13420	13420	13420	0
326	20241018	143400	145797920	13420	13420	13420	13420	8
327	20241018	143300	145690560	13420	13420	13420	13420	0
328	20241018	143200	145690560	13420	13420	13420	13420	0
329	20241018	143100	145690560	13420	13420	13420	13420	0
330	20241018	143000	145690560	13420	13420	13420	13420	0
331	20241018	142900	145690560	13420	13420	13420	13420	0
332	20241018	142800	145690560	13420	13420	13420	13420	0
333	20241018	142700	145690560	13420	13420	13420	13420	0
334	20241018	142600	145690560	13420	13420	13420	13420	0
335	20241018	142500	145690560	13420	13420	13420	13420	0
336	20241018	142400	145690560	13420	13420	13420	13420	0
337	20241018	142300	145690560	13420	13420	13420	13420	11
338	20241018	142200	145542940	13420	13420	13420	13420	0
339	20241018	142100	145542940	13420	13420	13420	13420	0
340	20241018	142000	145542940	13420	13420	13420	13420	0
341	20241018	141900	145542940	13420	13420	13420	13420	0
342	20241018	141800	145542940	13420	13420	13420	13420	2
343	20241018	141700	145516100	13430	13430	13430	13430	0
344	20241018	141600	145516100	13430	13430	13430	13430	0
345	20241018	141500	145516100	13430	13430	13430	13430	0
346	20241018	141400	145516100	13430	13430	13430	13430	0
347	20241018	141300	145516100	13430	13430	13430	13430	1
348	20241018	141200	145502670	13440	13440	13440	13440	0
349	20241018	141100	145502670	13440	13440	13440	13440	0
350	20241018	141000	145502670	13440	13440	13440	13440	1
351	20241018	140900	145489230	13390	13390	13390	13390	0
352	20241018	140800	145489230	13390	13390	13390	13390	0
353	20241018	140700	145489230	13390	13390	13390	13390	0
354	20241018	140600	145489230	13390	13390	13390	13390	0
355	20241018	140500	145489230	13390	13390	13390	13390	0
356	20241018	140400	145489230	13390	13400	13400	13390	500
357	20241018	140300	138791580	13400	13400	13400	13400	0
358	20241018	140200	138791580	13400	13400	13400	13400	0
359	20241018	140100	138791580	13400	13400	13400	13400	0
360	20241018	140000	138791580	13400	13400	13400	13400	0
361	20241018	135900	138791580	13400	13400	13400	13400	0
362	20241018	135800	138791580	13400	13400	13400	13400	0
363	20241018	135700	138791580	13400	13400	13400	13400	0
364	20241018	135600	138791580	13400	13400	13400	13400	0
365	20241018	135500	138791580	13400	13400	13400	13400	0
366	20241018	135400	138791580	13400	13400	13400	13400	0
367	20241018	135300	138791580	13400	13400	13400	13400	0
368	20241018	135200	138791580	13400	13400	13400	13400	23
369	20241018	135100	138483380	13400	13400	13400	13400	0
370	20241018	135000	138483380	13400	13400	13400	13400	0
371	20241018	134900	138483380	13400	13400	13400	13400	0
372	20241018	134800	138483380	13400	13400	13400	13400	0
373	20241018	134700	138483380	13400	13400	13400	13400	0
374	20241018	134600	138483380	13400	13400	13400	13400	0
375	20241018	134500	138483380	13400	13400	13400	13400	0
376	20241018	134400	138483380	13400	13400	13400	13400	619
377	20241018	134300	130188780	13400	13400	13400	13400	1
378	20241018	134200	130175380	13400	13400	13400	13400	0
379	20241018	134100	130175380	13400	13400	13400	13400	0
380	20241018	134000	130175380	13400	13400	13400	13400	0
381	20241018	133900	130175380	13400	13400	13400	13400	0
382	20241018	133800	130175380	13400	13400	13400	13400	0
383	20241018	133700	130175380	13400	13400	13400	13400	0
384	20241018	133600	130175380	13400	13400	13400	13400	165
385	20241018	133500	127964380	13440	13440	13440	13440	0
386	20241018	133400	127964380	13440	13440	13440	13440	1
387	20241018	133300	127950940	13430	13430	13430	13430	476
388	20241018	133200	121558260	13400	13400	13400	13400	0
389	20241018	133100	121558260	13400	13400	13400	13400	31
390	20241018	133000	121142860	13390	13390	13390	13390	0
391	20241018	132900	121142860	13390	13390	13390	13390	0
392	20241018	132800	121142860	13390	13390	13390	13390	0
393	20241018	132700	121142860	13390	13390	13390	13390	0
394	20241018	132600	121142860	13390	13390	13390	13390	55
395	20241018	132500	120406410	13450	13450	13450	13450	1
396	20241018	132400	120392960	13400	13400	13400	13400	0
397	20241018	132300	120392960	13400	13400	13400	13400	20
398	20241018	132200	120124960	13370	13370	13370	13370	0
399	20241018	132100	120124960	13370	13370	13370	13370	0
400	20241018	132000	120124960	13370	13370	13370	13370	0
401	20241018	131900	120124960	13370	13370	13370	13370	0
402	20241018	131800	120124960	13370	13370	13370	13370	0
403	20241018	131700	120124960	13370	13370	13370	13370	0
404	20241018	131600	120124960	13370	13370	13370	13370	0
405	20241018	131500	120124960	13370	13370	13370	13370	0
406	20241018	131400	120124960	13370	13370	13370	13370	0
407	20241018	131300	120124960	13370	13370	13370	13370	0
408	20241018	131200	120124960	13370	13370	13370	13370	0
409	20241018	131100	120124960	13370	13370	13370	13370	0
410	20241018	131000	120124960	13370	13370	13370	13370	27
411	20241018	130900	119763970	13460	13460	13460	13460	0
412	20241018	130800	119763970	13460	13380	13460	13350	1203
413	20241018	130700	103689290	13450	13450	13450	13450	0
414	20241018	130600	103689290	13450	13450	13450	13450	0
415	20241018	130500	103689290	13450	13450	13450	13450	0
416	20241018	130400	103689290	13450	13450	13450	13450	149
417	20241018	130300	101685240	13390	13390	13390	13390	0
418	20241018	130200	101685240	13390	13390	13390	13390	0
419	20241018	130100	101685240	13390	13390	13390	13390	0
420	20241018	130000	101685240	13390	13390	13390	13390	56
421	20241018	125900	100935400	13390	13390	13390	13390	0
422	20241018	125800	100935400	13390	13390	13390	13390	0
423	20241018	125700	100935400	13390	13390	13390	13390	0
424	20241018	125600	100935400	13390	13390	13390	13390	0
425	20241018	125500	100935400	13390	13390	13390	13390	35
426	20241018	125400	100466750	13470	13470	13470	13470	1
427	20241018	125300	100453280	13400	13400	13400	13400	45
428	20241018	125200	99850280	13480	13480	13480	13480	0
429	20241018	125100	99850280	13480	13480	13480	13480	0
430	20241018	125000	99850280	13480	13480	13480	13480	0
431	20241018	124900	99850280	13480	13480	13480	13480	0
432	20241018	124800	99850280	13480	13480	13480	13480	0
433	20241018	124700	99850280	13480	13480	13480	13480	0
434	20241018	124600	99850280	13480	13480	13480	13480	0
435	20241018	124500	99850280	13480	13480	13480	13480	0
436	20241018	124400	99850280	13480	13480	13480	13480	0
437	20241018	124300	99850280	13480	13480	13480	13480	0
438	20241018	124200	99850280	13480	13480	13480	13480	0
439	20241018	124100	99850280	13480	13480	13480	13480	0
440	20241018	124000	99850280	13480	13480	13480	13480	0
441	20241018	123900	99850280	13480	13480	13480	13480	0
442	20241018	123800	99850280	13480	13480	13480	13480	0
443	20241018	123700	99850280	13480	13430	13480	13430	3
444	20241018	123600	99809940	13400	13430	13430	13400	321
445	20241018	123500	95508320	13430	13430	13430	13430	0
446	20241018	123400	95508320	13430	13430	13430	13430	0
447	20241018	123300	95508320	13430	13430	13430	13430	0
448	20241018	123200	95508320	13430	13430	13430	13430	0
449	20241018	123100	95508320	13430	13430	13430	13430	47
450	20241018	123000	94877110	13480	13480	13480	13480	0
451	20241018	122900	94877110	13480	13480	13480	13480	1
452	20241018	122800	94863630	13410	13410	13410	13410	0
453	20241018	122700	94863630	13410	13410	13410	13410	0
454	20241018	122600	94863630	13410	13410	13410	13410	382
455	20241018	122500	89741010	13410	13450	13450	13410	43
456	20241018	122400	89163980	13480	13480	13480	13480	0
457	20241018	122300	89163980	13480	13480	13480	13480	0
458	20241018	122200	89163980	13480	13480	13480	13480	2
459	20241018	122100	89137020	13450	13450	13450	13450	1
460	20241018	122000	89123570	13480	13480	13480	13480	10
461	20241018	121900	88988770	13490	13490	13490	13490	0
462	20241018	121800	88988770	13490	13490	13490	13490	0
463	20241018	121700	88988770	13490	13490	13490	13490	0
464	20241018	121600	88988770	13490	13490	13490	13490	0
465	20241018	121500	88988770	13490	13490	13490	13490	0
466	20241018	121400	88988770	13490	13490	13490	13490	0
467	20241018	121300	88988770	13490	13490	13490	13490	1
468	20241018	121200	88975280	13420	13420	13420	13420	0
469	20241018	121100	88975280	13420	13420	13420	13420	0
470	20241018	121000	88975280	13420	13430	13430	13420	279
471	20241018	120900	85229600	13430	13430	13430	13430	0
472	20241018	120800	85229600	13430	13430	13430	13430	0
473	20241018	120700	85229600	13430	13430	13430	13430	0
474	20241018	120600	85229600	13430	13430	13430	13430	0
475	20241018	120500	85229600	13430	13430	13430	13430	0
476	20241018	120400	85229600	13430	13430	13430	13430	0
477	20241018	120300	85229600	13430	13430	13430	13430	0
478	20241018	120200	85229600	13430	13430	13430	13430	0
479	20241018	120100	85229600	13430	13430	13430	13430	0
480	20241018	120000	85229600	13430	13430	13430	13430	0
481	20241018	115900	85229600	13430	13430	13430	13430	0
482	20241018	115800	85229600	13430	13430	13430	13430	0
483	20241018	115700	85229600	13430	13430	13430	13430	0
484	20241018	115600	85229600	13430	13440	13440	13430	528
485	20241018	115500	78134420	13500	13500	13500	13500	0
486	20241018	115400	78134420	13500	13500	13500	13500	0
487	20241018	115300	78134420	13500	13500	13500	13500	0
488	20241018	115200	78134420	13500	13500	13500	13500	0
489	20241018	115100	78134420	13500	13440	13500	13440	166
490	20241018	115000	75903320	13500	13500	13500	13500	0
491	20241018	114900	75903320	13500	13500	13500	13500	0
492	20241018	114800	75903320	13500	13500	13500	13500	0
493	20241018	114700	75903320	13500	13500	13500	13500	0
494	20241018	114600	75903320	13500	13500	13500	13500	0
495	20241018	114500	75903320	13500	13500	13500	13500	0
496	20241018	114400	75903320	13500	13500	13500	13500	0
497	20241018	114300	75903320	13500	13500	13500	13500	0
498	20241018	114200	75903320	13500	13500	13500	13500	0
499	20241018	114100	75903320	13500	13500	13500	13500	0
500	20241018	114000	75903320	13500	13500	13500	13500	0
501	20241018	113900	75903320	13500	13500	13500	13500	0
502	20241018	113800	75903320	13500	13500	13500	13500	1
503	20241018	113700	75889820	13440	13440	13440	13440	0
504	20241018	113600	75889820	13440	13440	13440	13440	0
505	20241018	113500	75889820	13440	13440	13440	13440	0
506	20241018	113400	75889820	13440	13440	13440	13440	0
507	20241018	113300	75889820	13440	13440	13440	13440	0
508	20241018	113200	75889820	13440	13440	13440	13440	0
509	20241018	113100	75889820	13440	13440	13440	13440	0
510	20241018	113000	75889820	13440	13440	13440	13440	0
511	20241018	112900	75889820	13440	13470	13470	13440	200
512	20241018	112800	73199530	13500	13500	13500	13500	0
513	20241018	112700	73199530	13500	13500	13500	13500	0
514	20241018	112600	73199530	13500	13500	13500	13500	0
515	20241018	112500	73199530	13500	13500	13500	13500	0
516	20241018	112400	73199530	13500	13500	13500	13500	0
517	20241018	112300	73199530	13500	13500	13500	13500	0
518	20241018	112200	73199530	13500	13500	13500	13500	0
519	20241018	112100	73199530	13500	13500	13500	13500	19
520	20241018	112000	72943030	13480	13480	13480	13480	0
521	20241018	111900	72943030	13480	13480	13480	13480	0
522	20241018	111800	72943030	13480	13480	13480	13480	0
523	20241018	111700	72943030	13480	13480	13480	13480	0
524	20241018	111600	72943030	13480	13480	13480	13480	0
525	20241018	111500	72943030	13480	13500	13500	13480	87
526	20241018	111400	71770150	13490	13490	13490	13490	0
527	20241018	111300	71770150	13490	13490	13490	13490	0
528	20241018	111200	71770150	13490	13490	13490	13490	1
529	20241018	111100	71756660	13490	13490	13490	13490	0
530	20241018	111000	71756660	13490	13490	13490	13490	0
531	20241018	110900	71756660	13490	13490	13490	13490	0
532	20241018	110800	71756660	13490	13490	13490	13490	0
533	20241018	110700	71756660	13490	13490	13490	13490	0
534	20241018	110600	71756660	13490	13490	13490	13490	0
535	20241018	110500	71756660	13490	13490	13490	13490	0
536	20241018	110400	71756660	13490	13490	13490	13490	3
537	20241018	110300	71716190	13500	13500	13500	13500	0
538	20241018	110200	71716190	13500	13500	13500	13500	0
539	20241018	110100	71716190	13500	13500	13500	13500	0
540	20241018	110000	71716190	13500	13500	13500	13500	0
541	20241018	105900	71716190	13500	13500	13500	13500	0
542	20241018	105800	71716190	13500	13500	13500	13500	10
543	20241018	105700	71581190	13500	13500	13500	13500	20
544	20241018	105600	71311190	13510	13510	13510	13510	0
545	20241018	105500	71311190	13510	13510	13510	13510	0
546	20241018	105400	71311190	13510	13510	13510	13510	1
547	20241018	105300	71297680	13450	13450	13450	13450	0
548	20241018	105200	71297680	13450	13450	13450	13450	0
549	20241018	105100	71297680	13450	13450	13450	13450	0
550	20241018	105000	71297680	13450	13450	13450	13450	100
551	20241018	104900	69952680	13450	13450	13450	13450	5
552	20241018	104800	69885430	13450	13450	13450	13450	1
553	20241018	104700	69871980	13450	13450	13450	13450	0
554	20241018	104600	69871980	13450	13460	13460	13450	100
555	20241018	104500	68526900	13510	13510	13510	13510	10
556	20241018	104400	68391800	13510	13510	13510	13510	0
557	20241018	104300	68391800	13510	13510	13510	13510	1
558	20241018	104200	68378290	13450	13450	13450	13450	0
559	20241018	104100	68378290	13450	13460	13460	13450	28
560	20241018	104000	68001550	13440	13440	13440	13440	0
561	20241018	103900	68001550	13440	13440	13440	13440	0
562	20241018	103800	68001550	13440	13440	13440	13440	0
563	20241018	103700	68001550	13440	13440	13440	13440	0
564	20241018	103600	68001550	13440	13440	13440	13440	0
565	20241018	103500	68001550	13440	13440	13440	13440	0
566	20241018	103400	68001550	13440	13440	13440	13440	0
567	20241018	103300	68001550	13440	13440	13440	13440	112
568	20241018	103200	66496270	13450	13450	13450	13450	0
569	20241018	103100	66496270	13450	13490	13490	13450	846
570	20241018	103000	55101770	13490	13490	13490	13490	1
571	20241018	102900	55088280	13490	13490	13490	13490	0
572	20241018	102800	55088280	13490	13490	13490	13490	0
573	20241018	102700	55088280	13490	13500	13500	13490	686
574	20241018	102600	45829250	13570	13570	13570	13570	0
575	20241018	102500	45829250	13570	13570	13570	13570	0
576	20241018	102400	45829250	13570	13570	13570	13570	30
577	20241018	102300	45422150	13510	13510	13510	13510	0
578	20241018	102200	45422150	13510	13510	13510	13510	0
579	20241018	102100	45422150	13510	13510	13510	13510	0
580	20241018	102000	45422150	13510	13510	13510	13510	0
581	20241018	101900	45422150	13510	13510	13510	13510	722
582	20241018	101800	35667930	13580	13580	13580	13580	0
583	20241018	101700	35667930	13580	13580	13580	13580	0
584	20241018	101600	35667930	13580	13580	13580	13580	0
585	20241018	101500	35667930	13580	13580	13580	13580	0
586	20241018	101400	35667930	13580	13580	13580	13580	0
587	20241018	101300	35667930	13580	13580	13580	13580	0
588	20241018	101200	35667930	13580	13580	13580	13580	0
589	20241018	101100	35667930	13580	13580	13580	13580	0
590	20241018	101000	35667930	13580	13580	13580	13580	0
591	20241018	100900	35667930	13580	13580	13580	13580	0
592	20241018	100800	35667930	13580	13580	13580	13580	0
593	20241018	100700	35667930	13580	13580	13580	13580	0
594	20241018	100600	35667930	13580	13580	13580	13580	0
595	20241018	100500	35667930	13580	13580	13580	13580	0
596	20241018	100400	35667930	13580	13580	13580	13580	3
597	20241018	100300	35627190	13510	13510	13510	13510	74
598	20241018	100200	34627450	13510	13510	13510	13510	0
599	20241018	100100	34627450	13510	13510	13510	13510	0
600	20241018	100000	34627450	13510	13520	13580	13510	69
601	20241018	095900	33693980	13580	13580	13580	13580	32
602	20241018	095800	33259420	13580	13580	13580	13510	414
603	20241018	095700	27665650	13580	13580	13580	13580	0
604	20241018	095600	27665650	13580	13580	13580	13580	0
605	20241018	095500	27665650	13580	13580	13580	13580	0
606	20241018	095400	27665650	13580	13580	13580	13580	0
607	20241018	095300	27665650	13580	13580	13580	13580	0
608	20241018	095200	27665650	13580	13580	13580	13580	0
609	20241018	095100	27665650	13580	13580	13580	13580	0
610	20241018	095000	27665650	13580	13580	13580	13580	0
611	20241018	094900	27665650	13580	13580	13580	13580	0
612	20241018	094800	27665650	13580	13580	13580	13580	6
613	20241018	094700	27584170	13580	13580	13580	13580	0
614	20241018	094600	27584170	13580	13580	13580	13580	0
615	20241018	094500	27584170	13580	13580	13580	13580	0
616	20241018	094400	27584170	13580	13580	13580	13580	1
617	20241018	094300	27570590	13510	13510	13510	13510	102
618	20241018	094200	26192570	13580	13580	13580	13580	1
619	20241018	094100	26178990	13580	13580	13580	13580	1
620	20241018	094000	26165410	13480	13480	13480	13480	0
621	20241018	093900	26165410	13480	13480	13480	13480	0
622	20241018	093800	26165410	13480	13480	13480	13480	0
623	20241018	093700	26165410	13480	13480	13480	13480	0
624	20241018	093600	26165410	13480	13480	13480	13480	0
625	20241018	093500	26165410	13480	13480	13480	13470	114
626	20241018	093400	24628920	13500	13500	13500	13500	0
627	20241018	093300	24628920	13500	13500	13500	13500	0
628	20241018	093200	24628920	13500	13500	13500	13500	0
629	20241018	093100	24628920	13500	13500	13500	13500	0
630	20241018	093000	24628920	13500	13500	13500	13500	71
631	20241018	092900	23670420	13550	13550	13550	13550	1
632	20241018	092800	23656870	13550	13550	13550	13550	0
633	20241018	092700	23656870	13550	13550	13550	13550	0
634	20241018	092600	23656870	13550	13550	13550	13550	0
635	20241018	092500	23656870	13550	13550	13550	13550	51
636	20241018	092400	22965820	13470	13470	13470	13470	0
637	20241018	092300	22965820	13470	13470	13470	13470	12
638	20241018	092200	22804180	13500	13500	13500	13500	54
639	20241018	092100	22075180	13500	13500	13500	13500	0
640	20241018	092000	22075180	13500	13540	13540	13500	692
641	20241018	091900	12728320	13550	13560	13560	13550	109
642	20241018	091800	11250740	13560	13570	13570	13560	38
643	20241018	091700	10735230	13720	13720	13720	13720	0
644	20241018	091600	10735230	13720	13720	13720	13720	0
645	20241018	091500	10735230	13720	13720	13720	13720	10
646	20241018	091400	10598030	13720	13710	13720	13710	100
647	20241018	091300	9226130	13710	13710	13710	13710	1
648	20241018	091200	9212420	13560	13560	13560	13560	0
649	20241018	091100	9212420	13560	13560	13560	13560	19
650	20241018	091000	8954780	13730	13730	13730	13730	0
651	20241018	090900	8954780	13730	13730	13730	13730	0
652	20241018	090800	8954780	13730	13740	13740	13730	418
653	20241018	090700	3211480	13740	13740	13740	13740	0
654	20241018	090600	3211480	13740	13740	13740	13740	0
655	20241018	090500	3211480	13740	13740	13740	13740	0
656	20241018	090400	3211480	13740	13740	13740	13740	100
657	20241018	090300	1837480	13740	13740	13740	13740	1
658	20241018	090200	1823740	13610	13610	13610	13610	102
659	20241018	090100	435520	13610	13610	13610	13610	0
660	20241018	090000	435520	13610	13610	13610	13610	32