KissMeData/084010/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195800	410799750	13750	13750	13750	13750	618
3	20241018	195700	410799750	13750	13750	13750	13750	0
4	20241018	195600	410799750	13750	13750	13750	13750	0
5	20241018	195500	410799750	13750	13750	13750	13750	0
6	20241018	195400	410799750	13750	13750	13750	13750	0
7	20241018	195300	410799750	13750	13750	13750	13750	0
8	20241018	195200	410799750	13750	13750	13750	13750	0
9	20241018	195100	410799750	13750	13750	13750	13750	0
10	20241018	195000	410799750	13750	13750	13750	13750	0
11	20241018	194900	410799750	13750	13750	13750	13750	0
12	20241018	194800	410799750	13750	13750	13750	13750	0
13	20241018	194700	410799750	13750	13750	13750	13750	0
14	20241018	194600	410799750	13750	13750	13750	13750	0
15	20241018	194500	410799750	13750	13750	13750	13750	0
16	20241018	194400	410799750	13750	13750	13750	13750	0
17	20241018	194300	410799750	13750	13750	13750	13750	0
18	20241018	194200	410799750	13750	13750	13750	13750	0
19	20241018	194100	410799750	13750	13750	13750	13750	0
20	20241018	194000	410799750	13750	13750	13750	13750	0
21	20241018	193900	410799750	13750	13750	13750	13750	0
22	20241018	193800	410799750	13750	13750	13750	13750	0
23	20241018	193700	410799750	13750	13750	13750	13750	0
24	20241018	193600	410799750	13750	13750	13750	13750	0
25	20241018	193500	410799750	13750	13750	13750	13750	0
26	20241018	193400	410799750	13750	13750	13750	13750	0
27	20241018	193300	410799750	13750	13750	13750	13750	0
28	20241018	193200	410799750	13750	13750	13750	13750	0
29	20241018	193100	410799750	13750	13750	13750	13750	0
30	20241018	193000	410799750	13750	13750	13750	13750	0
31	20241018	192900	410799750	13750	13750	13750	13750	0
32	20241018	192800	410799750	13750	13750	13750	13750	618
33	20241018	192700	410799750	13750	13750	13750	13750	0
34	20241018	192600	410799750	13750	13750	13750	13750	0
35	20241018	192500	410799750	13750	13750	13750	13750	0
36	20241018	192400	410799750	13750	13750	13750	13750	0
37	20241018	192300	410799750	13750	13750	13750	13750	0
38	20241018	192200	410799750	13750	13750	13750	13750	0
39	20241018	192100	410799750	13750	13750	13750	13750	0
40	20241018	192000	410799750	13750	13750	13750	13750	0
41	20241018	191900	410799750	13750	13750	13750	13750	0
42	20241018	191800	410799750	13750	13750	13750	13750	0
43	20241018	191700	410799750	13750	13750	13750	13750	0
44	20241018	191600	410799750	13750	13750	13750	13750	0
45	20241018	191500	410799750	13750	13750	13750	13750	0
46	20241018	191400	410799750	13750	13750	13750	13750	0
47	20241018	191300	410799750	13750	13750	13750	13750	0
48	20241018	191200	410799750	13750	13750	13750	13750	0
49	20241018	191100	410799750	13750	13750	13750	13750	0
50	20241018	191000	410799750	13750	13750	13750	13750	0
51	20241018	190900	410799750	13750	13750	13750	13750	0
52	20241018	190800	410799750	13750	13750	13750	13750	0
53	20241018	190700	410799750	13750	13750	13750	13750	0
54	20241018	190600	410799750	13750	13750	13750	13750	0
55	20241018	190500	410799750	13750	13750	13750	13750	0
56	20241018	190400	410799750	13750	13750	13750	13750	0
57	20241018	190300	410799750	13750	13750	13750	13750	0
58	20241018	190200	410799750	13750	13750	13750	13750	0
59	20241018	190100	410799750	13750	13750	13750	13750	0
60	20241018	190000	410799750	13750	13750	13750	13750	0
61	20241018	185900	410799750	13750	13750	13750	13750	0
62	20241018	185800	410799750	13750	13750	13750	13750	618
63	20241018	185700	410799750	13750	13750	13750	13750	0
64	20241018	185600	410799750	13750	13750	13750	13750	0
65	20241018	185500	410799750	13750	13750	13750	13750	0
66	20241018	185400	410799750	13750	13750	13750	13750	0
67	20241018	185300	410799750	13750	13750	13750	13750	0
68	20241018	185200	410799750	13750	13750	13750	13750	0
69	20241018	185100	410799750	13750	13750	13750	13750	0
70	20241018	185000	410799750	13750	13750	13750	13750	0
71	20241018	184900	410799750	13750	13750	13750	13750	0
72	20241018	184800	410799750	13750	13750	13750	13750	0
73	20241018	184700	410799750	13750	13750	13750	13750	0
74	20241018	184600	410799750	13750	13750	13750	13750	0
75	20241018	184500	410799750	13750	13750	13750	13750	0
76	20241018	184400	410799750	13750	13750	13750	13750	0
77	20241018	184300	410799750	13750	13750	13750	13750	0
78	20241018	184200	410799750	13750	13750	13750	13750	0
79	20241018	184100	410799750	13750	13750	13750	13750	0
80	20241018	184000	410799750	13750	13750	13750	13750	0
81	20241018	183900	410799750	13750	13750	13750	13750	0
82	20241018	183800	410799750	13750	13750	13750	13750	0
83	20241018	183700	410799750	13750	13750	13750	13750	0
84	20241018	183600	410799750	13750	13750	13750	13750	0
85	20241018	183500	410799750	13750	13750	13750	13750	0
86	20241018	183400	410799750	13750	13750	13750	13750	0
87	20241018	183300	410799750	13750	13750	13750	13750	0
88	20241018	183200	410799750	13750	13750	13750	13750	0
89	20241018	183100	410799750	13750	13750	13750	13750	0
90	20241018	183000	410799750	13750	13750	13750	13750	0
91	20241018	182900	410799750	13750	13750	13750	13750	0
92	20241018	182800	410799750	13750	13750	13750	13750	618
93	20241018	182700	410799750	13750	13750	13750	13750	0
94	20241018	182600	410799750	13750	13750	13750	13750	0
95	20241018	182500	410799750	13750	13750	13750	13750	0
96	20241018	182400	410799750	13750	13750	13750	13750	0
97	20241018	182300	410799750	13750	13750	13750	13750	0
98	20241018	182200	410799750	13750	13750	13750	13750	0
99	20241018	182100	410799750	13750	13750	13750	13750	0
100	20241018	182000	410799750	13750	13750	13750	13750	0
101	20241018	181900	410799750	13750	13750	13750	13750	0
102	20241018	181800	410799750	13750	13750	13750	13750	0
103	20241018	181700	410799750	13750	13750	13750	13750	0
104	20241018	181600	410799750	13750	13750	13750	13750	0
105	20241018	181500	410799750	13750	13750	13750	13750	0
106	20241018	181400	410799750	13750	13750	13750	13750	0
107	20241018	181300	410799750	13750	13750	13750	13750	0
108	20241018	181200	410799750	13750	13750	13750	13750	0
109	20241018	181100	410799750	13750	13750	13750	13750	0
110	20241018	181000	410799750	13750	13750	13750	13750	0
111	20241018	180900	410799750	13750	13750	13750	13750	0
112	20241018	180800	410799750	13750	13750	13750	13750	0
113	20241018	180700	410799750	13750	13750	13750	13750	0
114	20241018	180600	410799750	13750	13750	13750	13750	0
115	20241018	180500	410799750	13750	13750	13750	13750	0
116	20241018	180400	410799750	13750	13750	13750	13750	0
117	20241018	180300	410799750	13750	13750	13750	13750	0
118	20241018	180200	410799750	13750	13750	13750	13750	0
119	20241018	180100	410799750	13750	13750	13750	13750	0
120	20241018	180000	410799750	13750	13750	13750	13750	0
121	20241018	175900	410799750	13750	13750	13750	13750	0
122	20241018	175800	410799750	13750	13750	13750	13750	618
123	20241018	175700	410799750	13750	13750	13750	13750	0
124	20241018	175600	410799750	13750	13750	13750	13750	0
125	20241018	175500	410799750	13750	13750	13750	13750	0
126	20241018	175400	410799750	13750	13750	13750	13750	0
127	20241018	175300	410799750	13750	13750	13750	13750	0
128	20241018	175200	410799750	13750	13750	13750	13750	0
129	20241018	175100	410799750	13750	13750	13750	13750	0
130	20241018	175000	410799750	13750	13750	13750	13750	0
131	20241018	174900	410799750	13750	13750	13750	13750	0
132	20241018	174800	410799750	13750	13750	13750	13750	0
133	20241018	174700	410799750	13750	13750	13750	13750	0
134	20241018	174600	410799750	13750	13750	13750	13750	0
135	20241018	174500	410799750	13750	13750	13750	13750	0
136	20241018	174400	410799750	13750	13750	13750	13750	0
137	20241018	174300	410799750	13750	13750	13750	13750	0
138	20241018	174200	410799750	13750	13750	13750	13750	0
139	20241018	174100	410799750	13750	13750	13750	13750	0
140	20241018	174000	410799750	13750	13750	13750	13750	0
141	20241018	173900	410799750	13750	13750	13750	13750	0
142	20241018	173800	410799750	13750	13750	13750	13750	0
143	20241018	173700	410799750	13750	13750	13750	13750	0
144	20241018	173600	410799750	13750	13750	13750	13750	0
145	20241018	173500	410799750	13750	13750	13750	13750	0
146	20241018	173400	410799750	13750	13750	13750	13750	0
147	20241018	173300	410799750	13750	13750	13750	13750	0
148	20241018	173200	410799750	13750	13750	13750	13750	0
149	20241018	173100	410799750	13750	13750	13750	13750	0
150	20241018	173000	410799750	13750	13750	13750	13750	0
151	20241018	172900	410799750	13750	13750	13750	13750	0
152	20241018	172800	410799750	13750	13750	13750	13750	618
153	20241018	172700	410799750	13750	13750	13750	13750	0
154	20241018	172600	410799750	13750	13750	13750	13750	0
155	20241018	172500	410799750	13750	13750	13750	13750	0
156	20241018	172400	410799750	13750	13750	13750	13750	0
157	20241018	172300	410799750	13750	13750	13750	13750	0
158	20241018	172200	410799750	13750	13750	13750	13750	0
159	20241018	172100	410799750	13750	13750	13750	13750	0
160	20241018	172000	410799750	13750	13750	13750	13750	0
161	20241018	171900	410799750	13750	13750	13750	13750	0
162	20241018	171800	410799750	13750	13750	13750	13750	0
163	20241018	171700	410799750	13750	13750	13750	13750	0
164	20241018	171600	410799750	13750	13750	13750	13750	0
165	20241018	171500	410799750	13750	13750	13750	13750	0
166	20241018	171400	410799750	13750	13750	13750	13750	0
167	20241018	171300	410799750	13750	13750	13750	13750	0
168	20241018	171200	410799750	13750	13750	13750	13750	0
169	20241018	171100	410799750	13750	13750	13750	13750	0
170	20241018	171000	410799750	13750	13750	13750	13750	0
171	20241018	170900	410799750	13750	13750	13750	13750	0
172	20241018	170800	410799750	13750	13750	13750	13750	0
173	20241018	170700	410799750	13750	13750	13750	13750	0
174	20241018	170600	410799750	13750	13750	13750	13750	0
175	20241018	170500	410799750	13750	13750	13750	13750	0
176	20241018	170400	410799750	13750	13750	13750	13750	0
177	20241018	170300	410799750	13750	13750	13750	13750	0
178	20241018	170200	410799750	13750	13750	13750	13750	0
179	20241018	170100	410799750	13750	13750	13750	13750	0
180	20241018	170000	410799750	13750	13750	13750	13750	0
181	20241018	165900	410799750	13750	13750	13750	13750	0
182	20241018	165800	410799750	13750	13750	13750	13750	618
183	20241018	165700	410799750	13750	13750	13750	13750	0
184	20241018	165600	410799750	13750	13750	13750	13750	0
185	20241018	165500	410799750	13750	13750	13750	13750	0
186	20241018	165400	410799750	13750	13750	13750	13750	0
187	20241018	165300	410799750	13750	13750	13750	13750	0
188	20241018	165200	410799750	13750	13750	13750	13750	0
189	20241018	165100	410799750	13750	13750	13750	13750	0
190	20241018	165000	410799750	13750	13750	13750	13750	0
191	20241018	164900	410799750	13750	13750	13750	13750	0
192	20241018	164800	410799750	13750	13750	13750	13750	0
193	20241018	164700	410799750	13750	13750	13750	13750	0
194	20241018	164600	410799750	13750	13750	13750	13750	0
195	20241018	164500	410799750	13750	13750	13750	13750	0
196	20241018	164400	410799750	13750	13750	13750	13750	0
197	20241018	164300	410799750	13750	13750	13750	13750	0
198	20241018	164200	410799750	13750	13750	13750	13750	0
199	20241018	164100	410799750	13750	13750	13750	13750	0
200	20241018	164000	410799750	13750	13750	13750	13750	0
201	20241018	163900	410799750	13750	13750	13750	13750	0
202	20241018	163800	410799750	13750	13750	13750	13750	0
203	20241018	163700	410799750	13750	13750	13750	13750	0
204	20241018	163600	410799750	13750	13750	13750	13750	0
205	20241018	163500	410799750	13750	13750	13750	13750	0
206	20241018	163400	410799750	13750	13750	13750	13750	0
207	20241018	163300	410799750	13750	13750	13750	13750	0
208	20241018	163200	410799750	13750	13750	13750	13750	0
209	20241018	163100	410799750	13750	13750	13750	13750	0
210	20241018	163000	410799750	13750	13750	13750	13750	0
211	20241018	162900	410799750	13750	13750	13750	13750	0
212	20241018	162800	410799750	13750	13750	13750	13750	618
213	20241018	162700	410799750	13750	13750	13750	13750	0
214	20241018	162600	410799750	13750	13750	13750	13750	0
215	20241018	162500	410799750	13750	13750	13750	13750	0
216	20241018	162400	410799750	13750	13750	13750	13750	0
217	20241018	162300	410799750	13750	13750	13750	13750	0
218	20241018	162200	410799750	13750	13750	13750	13750	0
219	20241018	162100	410799750	13750	13750	13750	13750	0
220	20241018	162000	410799750	13750	13750	13750	13750	0
221	20241018	161900	410799750	13750	13750	13750	13750	0
222	20241018	161800	410799750	13750	13750	13750	13750	0
223	20241018	161700	410799750	13750	13750	13750	13750	0
224	20241018	161600	410799750	13750	13750	13750	13750	0
225	20241018	161500	410799750	13750	13750	13750	13750	0
226	20241018	161400	410799750	13750	13750	13750	13750	0
227	20241018	161300	410799750	13750	13750	13750	13750	0
228	20241018	161200	410799750	13750	13750	13750	13750	0
229	20241018	161100	410799750	13750	13750	13750	13750	0
230	20241018	161000	410799750	13750	13750	13750	13750	0
231	20241018	160900	410799750	13750	13750	13750	13750	0
232	20241018	160800	410799750	13750	13750	13750	13750	0
233	20241018	160700	410799750	13750	13750	13750	13750	0
234	20241018	160600	410799750	13750	13750	13750	13750	0
235	20241018	160500	410799750	13750	13750	13750	13750	0
236	20241018	160400	410799750	13750	13750	13750	13750	0
237	20241018	160300	410799750	13750	13750	13750	13750	0
238	20241018	160200	410799750	13750	13750	13750	13750	0
239	20241018	160100	410799750	13750	13750	13750	13750	0
240	20241018	160000	410799750	13750	13750	13750	13750	0
241	20241018	155900	410799750	13750	13750	13750	13750	0
242	20241018	155800	410799750	13750	13750	13750	13750	618
243	20241018	155700	410799750	13750	13750	13750	13750	0
244	20241018	155600	410799750	13750	13750	13750	13750	0
245	20241018	155500	410799750	13750	13750	13750	13750	0
246	20241018	155400	410799750	13750	13750	13750	13750	0
247	20241018	155300	410799750	13750	13750	13750	13750	0
248	20241018	155200	410799750	13750	13750	13750	13750	0
249	20241018	155100	410799750	13750	13750	13750	13750	0
250	20241018	155000	410799750	13750	13750	13750	13750	0
251	20241018	154900	410799750	13750	13750	13750	13750	0
252	20241018	154800	410799750	13750	13750	13750	13750	0
253	20241018	154700	410799750	13750	13750	13750	13750	0
254	20241018	154600	410799750	13750	13750	13750	13750	0
255	20241018	154500	410799750	13750	13750	13750	13750	0
256	20241018	154400	410799750	13750	13750	13750	13750	0
257	20241018	154300	410799750	13750	13750	13750	13750	0
258	20241018	154200	410799750	13750	13750	13750	13750	0
259	20241018	154100	410799750	13750	13750	13750	13750	0
260	20241018	154000	410799750	13750	13750	13750	13750	0
261	20241018	153900	410799750	13750	13750	13750	13750	0
262	20241018	153800	410799750	13750	13750	13750	13750	0
263	20241018	153700	410799750	13750	13750	13750	13750	0
264	20241018	153600	410799750	13750	13750	13750	13750	0
265	20241018	153500	410799750	13750	13750	13750	13750	0
266	20241018	153400	410799750	13750	13750	13750	13750	0
267	20241018	153300	410799750	13750	13750	13750	13750	0
268	20241018	153200	410799750	13750	13750	13750	13750	0
269	20241018	153100	410799750	13750	13750	13750	13750	0
270	20241018	153000	410799750	13750	13750	13750	13750	618
271	20241018	152900	402302250	13740	13740	13740	13740	0
272	20241018	152800	402302250	13740	13740	13740	13740	0
273	20241018	152700	402302250	13740	13740	13740	13740	0
274	20241018	152600	402302250	13740	13740	13740	13740	0
275	20241018	152500	402302250	13740	13740	13740	13740	0
276	20241018	152400	402302250	13740	13740	13740	13740	0
277	20241018	152300	402302250	13740	13740	13740	13740	0
278	20241018	152200	402302250	13740	13740	13740	13740	0
279	20241018	152100	402302250	13740	13740	13740	13740	0
280	20241018	152000	402302250	13740	13740	13740	13740	0
281	20241018	151900	402302250	13740	13700	13740	13690	603
282	20241018	151800	394030050	13650	13630	13650	13630	375
283	20241018	151700	388916560	13610	13650	13650	13600	382
284	20241018	151600	383709670	13620	13660	13660	13620	223
285	20241018	151500	380667990	13670	13670	13670	13670	396
286	20241018	151400	375254670	13670	13670	13670	13670	3
287	20241018	151300	375213660	13670	13690	13690	13660	1066
288	20241018	151200	360634690	13680	13680	13680	13680	0
289	20241018	151100	360634690	13680	13680	13680	13680	414
290	20241018	151000	354971170	13680	13680	13680	13680	7
291	20241018	150900	354875410	13670	13670	13670	13670	5
292	20241018	150800	354807060	13670	13670	13670	13670	0
293	20241018	150700	354807060	13670	13670	13670	13670	22
294	20241018	150600	354506320	13660	13650	13660	13650	182
295	20241018	150500	352021250	13660	13660	13660	13660	501
296	20241018	150400	345177590	13630	13630	13630	13630	126
297	20241018	150300	343460210	13610	13640	13640	13610	489
298	20241018	150200	336797850	13650	13650	13650	13650	345
299	20241018	150100	332088600	13650	13650	13650	13650	0
300	20241018	150000	332088600	13650	13650	13650	13650	174
301	20241018	145900	329713500	13650	13650	13650	13650	0
302	20241018	145800	329713500	13650	13670	13670	13650	338
303	20241018	145700	325099700	13670	13670	13670	13670	0
304	20241018	145600	325099700	13670	13670	13670	13670	5
305	20241018	145500	325031350	13670	13670	13670	13670	5
306	20241018	145400	324963000	13680	13680	13680	13680	5
307	20241018	145300	324894600	13680	13650	13680	13650	355
308	20241018	145200	320048700	13660	13640	13660	13640	71
309	20241018	145100	319080160	13640	13640	13640	13640	40
310	20241018	145000	318534560	13630	13640	13640	13630	100
311	20241018	144900	317171460	13640	13630	13640	13630	138
312	20241018	144800	315290470	13630	13630	13630	13630	5
313	20241018	144700	315222320	13630	13630	13630	13630	5
314	20241018	144600	315154170	13620	13630	13630	13620	85
315	20241018	144500	313996420	13630	13630	13630	13630	5
316	20241018	144400	313928270	13630	13630	13630	13630	5
317	20241018	144300	313860120	13620	13630	13630	13620	99
318	20241018	144200	312511690	13630	13630	13630	13630	5
319	20241018	144100	312443540	13620	13620	13620	13620	0
320	20241018	144000	312443540	13620	13620	13620	13620	0
321	20241018	143900	312443540	13620	13620	13620	13620	90
322	20241018	143800	311217740	13630	13630	13630	13630	0
323	20241018	143700	311217740	13630	13630	13630	13630	0
324	20241018	143600	311217740	13630	13630	13630	13630	8
325	20241018	143500	311108700	13620	13620	13620	13620	76
326	20241018	143400	310073580	13630	13630	13630	13630	0
327	20241018	143300	310073580	13630	13630	13630	13630	8
328	20241018	143200	309964540	13620	13620	13620	13620	95
329	20241018	143100	308670640	13620	13620	13620	13620	0
330	20241018	143000	308670640	13620	13620	13620	13620	0
331	20241018	142900	308670640	13620	13620	13620	13620	65
332	20241018	142800	307785340	13620	13620	13620	13620	308
333	20241018	142700	303590380	13630	13630	13630	13630	0
334	20241018	142600	303590380	13630	13630	13630	13630	0
335	20241018	142500	303590380	13630	13630	13630	13630	0
336	20241018	142400	303590380	13630	13640	13640	13630	43
337	20241018	142300	303003960	13630	13630	13630	13630	0
338	20241018	142200	303003960	13630	13630	13630	13630	0
339	20241018	142100	303003960	13630	13620	13630	13620	111
340	20241018	142000	301492130	13610	13610	13610	13610	0
341	20241018	141900	301492130	13610	13610	13610	13610	0
342	20241018	141800	301492130	13610	13610	13610	13610	10
343	20241018	141700	301356030	13590	13620	13620	13590	611
344	20241018	141600	293040630	13620	13620	13620	13620	0
345	20241018	141500	293040630	13620	13620	13620	13620	368
346	20241018	141400	288028470	13630	13630	13630	13630	8
347	20241018	141300	287919430	13620	13620	13620	13620	84
348	20241018	141200	286775350	13630	13630	13630	13630	0
349	20241018	141100	286775350	13630	13630	13630	13630	8
350	20241018	141000	286666310	13620	13620	13620	13620	92
351	20241018	140900	285413270	13620	13620	13620	13620	0
352	20241018	140800	285413270	13620	13620	13620	13620	0
353	20241018	140700	285413270	13620	13620	13620	13620	0
354	20241018	140600	285413270	13620	13620	13620	13620	91
355	20241018	140500	284173850	13620	13620	13620	13620	0
356	20241018	140400	284173850	13620	13620	13620	13620	0
357	20241018	140300	284173850	13620	13620	13620	13620	0
358	20241018	140200	284173850	13620	13620	13620	13620	0
359	20241018	140100	284173850	13620	13620	13620	13620	0
360	20241018	140000	284173850	13620	13620	13620	13620	115
361	20241018	135900	282607550	13610	13610	13610	13610	0
362	20241018	135800	282607550	13610	13610	13610	13610	0
363	20241018	135700	282607550	13610	13610	13610	13610	1
364	20241018	135600	282593940	13610	13610	13610	13610	0
365	20241018	135500	282593940	13610	13610	13610	13610	0
366	20241018	135400	282593940	13610	13610	13610	13610	192
367	20241018	135300	279980820	13620	13610	13620	13610	3
368	20241018	135200	279939970	13620	13630	13630	13620	229
369	20241018	135100	276820910	13620	13620	13620	13620	0
370	20241018	135000	276820910	13620	13620	13620	13620	75
371	20241018	134900	275799410	13620	13620	13620	13620	0
372	20241018	134800	275799410	13620	13620	13620	13620	0
373	20241018	134700	275799410	13620	13620	13620	13620	92
374	20241018	134600	274546370	13620	13620	13620	13620	0
375	20241018	134500	274546370	13620	13620	13620	13620	20
376	20241018	134400	274273970	13620	13620	13620	13620	0
377	20241018	134300	274273970	13620	13620	13620	13620	90
378	20241018	134200	273048170	13620	13620	13620	13620	0
379	20241018	134100	273048170	13620	13620	13620	13620	0
380	20241018	134000	273048170	13620	13620	13620	13620	0
381	20241018	133900	273048170	13620	13620	13620	13620	73
382	20241018	133800	272053910	13630	13630	13630	13630	0
383	20241018	133700	272053910	13630	13630	13630	13630	0
384	20241018	133600	272053910	13630	13640	13640	13620	1884
385	20241018	133500	246371360	13640	13640	13640	13640	0
386	20241018	133400	246371360	13640	13640	13640	13640	0
387	20241018	133300	246371360	13640	13640	13640	13640	16
388	20241018	133200	246153120	13650	13650	13650	13650	13
389	20241018	133100	245975670	13650	13650	13650	13650	0
390	20241018	133000	245975670	13650	13650	13650	13650	0
391	20241018	132900	245975670	13650	13650	13650	13650	28
392	20241018	132800	245593470	13640	13640	13640	13640	165
393	20241018	132700	243342870	13640	13640	13640	13640	0
394	20241018	132600	243342870	13640	13640	13640	13640	0
395	20241018	132500	243342870	13640	13640	13640	13640	105
396	20241018	132400	241910670	13650	13650	13650	13650	0
397	20241018	132300	241910670	13650	13650	13650	13650	0
398	20241018	132200	241910670	13650	13650	13650	13650	0
399	20241018	132100	241910670	13650	13650	13650	13650	67
400	20241018	132000	240996120	13650	13650	13650	13650	0
401	20241018	131900	240996120	13650	13650	13650	13650	0
402	20241018	131800	240996120	13650	13650	13650	13650	0
403	20241018	131700	240996120	13650	13650	13650	13650	78
404	20241018	131600	239931420	13660	13660	13660	13660	0
405	20241018	131500	239931420	13660	13660	13660	13660	8
406	20241018	131400	239822140	13650	13650	13650	13650	110
407	20241018	131300	238320640	13660	13660	13660	13660	0
408	20241018	131200	238320640	13660	13660	13660	13660	8
409	20241018	131100	238211360	13650	13650	13650	13650	0
410	20241018	131000	238211360	13650	13650	13650	13650	157
411	20241018	130900	236068310	13650	13650	13650	13650	0
412	20241018	130800	236068310	13650	13650	13650	13650	0
413	20241018	130700	236068310	13650	13650	13650	13650	0
414	20241018	130600	236068310	13650	13650	13650	13650	83
415	20241018	130500	234935360	13670	13670	13670	13670	0
416	20241018	130400	234935360	13670	13670	13670	13670	0
417	20241018	130300	234935360	13670	13670	13670	13670	0
418	20241018	130200	234935360	13670	13670	13670	13670	8
419	20241018	130100	234826000	13650	13650	13660	13650	251
420	20241018	130000	231399840	13650	13650	13650	13650	0
421	20241018	125900	231399840	13650	13640	13650	13640	98
422	20241018	125800	230063040	13640	13640	13640	13640	0
423	20241018	125700	230063040	13640	13640	13640	13640	91
424	20241018	125600	228821800	13650	13650	13650	13650	8
425	20241018	125500	228712600	13640	13640	13640	13640	187
426	20241018	125400	226161920	13650	13650	13650	13650	0
427	20241018	125300	226161920	13650	13650	13650	13650	5
428	20241018	125200	226093670	13640	13640	13640	13640	104
429	20241018	125100	224675110	13640	13640	13640	13640	0
430	20241018	125000	224675110	13640	13640	13640	13640	0
431	20241018	124900	224675110	13640	13640	13640	13640	26
432	20241018	124800	224320470	13630	13630	13630	13630	0
433	20241018	124700	224320470	13630	13630	13630	13630	90
434	20241018	124600	223093770	13640	13640	13640	13640	0
435	20241018	124500	223093770	13640	13640	13640	13640	0
436	20241018	124400	223093770	13640	13630	13640	13630	199
437	20241018	124300	220380300	13630	13630	13630	13630	0
438	20241018	124200	220380300	13630	13630	13630	13630	0
439	20241018	124100	220380300	13630	13630	13630	13630	0
440	20241018	124000	220380300	13630	13630	13630	13630	0
441	20241018	123900	220380300	13630	13630	13630	13630	0
442	20241018	123800	220380300	13630	13650	13650	13630	1256
443	20241018	123700	203249480	13650	13650	13650	13650	1
444	20241018	123600	203235830	13650	13650	13650	13650	190
445	20241018	123500	200642330	13660	13660	13660	13660	0
446	20241018	123400	200642330	13660	13660	13660	13660	13
447	20241018	123300	200464750	13660	13660	13660	13660	15
448	20241018	123200	200259850	13650	13650	13650	13650	86
449	20241018	123100	199085950	13660	13660	13660	13660	8
450	20241018	123000	198976670	13660	13660	13660	13660	0
451	20241018	122900	198976670	13660	13660	13660	13660	34
452	20241018	122800	198512230	13670	13670	13670	13670	8
453	20241018	122700	198402870	13670	13670	13670	13670	0
454	20241018	122600	198402870	13670	13670	13670	13670	20
455	20241018	122500	198129470	13680	13660	13680	13660	198
456	20241018	122400	195424620	13650	13650	13650	13650	0
457	20241018	122300	195424620	13650	13650	13650	13650	0
458	20241018	122200	195424620	13650	13650	13650	13650	0
459	20241018	122100	195424620	13650	13650	13650	13650	75
460	20241018	122000	194400870	13650	13650	13650	13650	9
461	20241018	121900	194278020	13650	13650	13650	13650	29
462	20241018	121800	193882170	13640	13640	13640	13640	107
463	20241018	121700	192422690	13650	13650	13650	13650	5
464	20241018	121600	192354440	13640	13640	13640	13640	0
465	20241018	121500	192354440	13640	13640	13640	13640	0
466	20241018	121400	192354440	13640	13640	13640	13640	89
467	20241018	121300	191140480	13650	13650	13650	13650	0
468	20241018	121200	191140480	13650	13650	13650	13650	95
469	20241018	121100	189843730	13640	13640	13640	13640	0
470	20241018	121000	189843730	13640	13640	13640	13640	0
471	20241018	120900	189843730	13640	13640	13640	13640	3
472	20241018	120800	189802810	13650	13650	13650	13650	0
473	20241018	120700	189802810	13650	13650	13650	13650	102
474	20241018	120600	188410510	13640	13640	13640	13640	0
475	20241018	120500	188410510	13640	13640	13640	13640	24
476	20241018	120400	188083150	13640	13640	13640	13640	0
477	20241018	120300	188083150	13640	13640	13640	13640	135
478	20241018	120200	186241750	13640	13640	13640	13640	0
479	20241018	120100	186241750	13640	13640	13640	13640	0
480	20241018	120000	186241750	13640	13640	13640	13640	0
481	20241018	115900	186241750	13640	13640	13640	13640	92
482	20241018	115800	184986870	13640	13650	13650	13640	176
483	20241018	115700	182584530	13640	13640	13640	13640	6
484	20241018	115600	182502690	13630	13640	13640	13630	113
485	20241018	115500	180961400	13640	13640	13640	13640	6
486	20241018	115400	180879560	13650	13650	13650	13650	75
487	20241018	115300	179855810	13650	13650	13650	13650	6
488	20241018	115200	179773910	13650	13650	13650	13650	0
489	20241018	115100	179773910	13650	13650	13650	13650	6
490	20241018	115000	179692010	13670	13650	13670	13640	264
491	20241018	114900	176088300	13650	13650	13650	13650	6
492	20241018	114800	176006400	13650	13650	13650	13650	6
493	20241018	114700	175924500	13650	13650	13660	13650	180
494	20241018	114600	173466500	13660	13650	13660	13650	7
495	20241018	114500	173370940	13650	13650	13650	13650	0
496	20241018	114400	173370940	13650	13650	13650	13650	6
497	20241018	114300	173289040	13650	13650	13650	13650	6
498	20241018	114200	173207140	13650	13650	13660	13650	256
499	20241018	114100	169712730	13650	13640	13650	13640	53
500	20241018	114000	168989730	13640	13640	13640	13640	71
501	20241018	113900	168021290	13640	13640	13640	13640	6
502	20241018	113800	167939450	13640	13640	13640	13640	6
503	20241018	113700	167857610	13640	13640	13640	13640	2
504	20241018	113600	167830330	13640	13640	13640	13640	6
505	20241018	113500	167748490	13650	13640	13650	13630	76
506	20241018	113400	166711890	13640	13630	13640	13630	16
507	20241018	113300	166493710	13640	13640	13640	13630	50
508	20241018	113200	165811770	13640	13640	13640	13640	8
509	20241018	113100	165702650	13640	13640	13640	13640	6
510	20241018	113000	165620810	13650	13650	13650	13650	10
511	20241018	112900	165484310	13640	13640	13640	13640	95
512	20241018	112800	164188510	13640	13640	13640	13640	6
513	20241018	112700	164106670	13630	13630	13630	13630	80
514	20241018	112600	163016270	13640	13640	13640	13630	77
515	20241018	112500	161966050	13630	13630	13630	13630	95
516	20241018	112400	160671200	13630	13630	13630	13630	6
517	20241018	112300	160589420	13630	13640	13640	13630	260
518	20241018	112200	157043600	13640	13650	13650	13640	195
519	20241018	112100	154383750	13650	13650	13650	13650	6
520	20241018	112000	154301850	13650	13650	13650	13650	25
521	20241018	111900	153960600	13640	13640	13640	13640	6
522	20241018	111800	153878760	13640	13650	13650	13640	86
523	20241018	111700	152704910	13650	13650	13650	13650	0
524	20241018	111600	152704910	13650	13650	13650	13650	0
525	20241018	111500	152704910	13650	13650	13650	13650	203
526	20241018	111400	149933960	13650	13650	13650	13640	270
527	20241018	111300	146249490	13650	13650	13650	13650	202
528	20241018	111200	143492190	13640	13640	13640	13640	0
529	20241018	111100	143492190	13640	13640	13640	13640	0
530	20241018	111000	143492190	13640	13640	13640	13640	91
531	20241018	110900	142250950	13640	13640	13640	13640	0
532	20241018	110800	142250950	13640	13640	13640	13640	75
533	20241018	110700	141227950	13640	13640	13640	13640	89
534	20241018	110600	140013990	13640	13640	13640	13640	0
535	20241018	110500	140013990	13640	13640	13640	13640	0
536	20241018	110400	140013990	13640	13640	13640	13640	0
537	20241018	110300	140013990	13640	13640	13640	13640	179
538	20241018	110200	137572430	13650	13650	13650	13650	108
539	20241018	110100	136098230	13650	13650	13650	13650	73
540	20241018	110000	135101780	13650	13650	13650	13650	73
541	20241018	105900	134105330	13650	13650	13650	13650	97
542	20241018	105800	132781280	13660	13660	13660	13660	0
543	20241018	105700	132781280	13660	13660	13660	13660	86
544	20241018	105600	131606520	13660	13660	13660	13660	15
545	20241018	105500	131401620	13650	13650	13650	13650	0
546	20241018	105400	131401620	13650	13640	13650	13640	175
547	20241018	105300	129012900	13640	13640	13640	13640	6
548	20241018	105200	128931060	13640	13640	13640	13640	7
549	20241018	105100	128835580	13620	13670	13670	13620	778
550	20241018	105000	118215740	13670	13670	13670	13670	0
551	20241018	104900	118215740	13670	13670	13670	13670	110
552	20241018	104800	116712040	13680	13680	13680	13680	0
553	20241018	104700	116712040	13680	13680	13680	13680	0
554	20241018	104600	116712040	13680	13680	13680	13680	0
555	20241018	104500	116712040	13680	13680	13680	13680	1
556	20241018	104400	116698360	13680	13680	13680	13680	76
557	20241018	104300	115658680	13680	13680	13680	13680	72
558	20241018	104200	114673720	13680	13680	13680	13680	10
559	20241018	104100	114536920	13680	13680	13680	13680	0
560	20241018	104000	114536920	13680	13680	13680	13680	66
561	20241018	103900	113634040	13690	13690	13690	13690	0
562	20241018	103800	113634040	13690	13690	13690	13690	67
563	20241018	103700	112716810	13680	13680	13680	13680	0
564	20241018	103600	112716810	13680	13680	13680	13680	0
565	20241018	103500	112716810	13680	13680	13680	13680	166
566	20241018	103400	110445930	13660	13660	13660	13660	0
567	20241018	103300	110445930	13660	13680	13680	13660	546
568	20241018	103200	102981060	13690	13690	13690	13690	0
569	20241018	103100	102981060	13690	13730	13730	13690	555
570	20241018	103000	95370450	13730	13730	13730	13730	15
571	20241018	102900	95164500	13740	13740	13740	13740	59
572	20241018	102800	94353840	13740	13740	13740	13740	0
573	20241018	102700	94353840	13740	13740	13740	13730	245
574	20241018	102600	90987580	13740	13790	13790	13740	777
575	20241018	102500	80294710	13830	13830	13830	13830	0
576	20241018	102400	80294710	13830	13800	13830	13800	3
577	20241018	102300	80253270	13790	13790	13790	13790	28
578	20241018	102200	79867150	13820	13810	13820	13770	93
579	20241018	102100	78582860	13830	13830	13830	13830	0
580	20241018	102000	78582860	13830	13830	13830	13830	0
581	20241018	101900	78582860	13830	13830	13830	13830	0
582	20241018	101800	78582860	13830	13830	13830	13830	1
583	20241018	101700	78569030	13830	13820	13830	13820	99
584	20241018	101600	77200830	13820	13810	13820	13810	2
585	20241018	101500	77173200	13850	13800	13850	13800	5
586	20241018	101400	77104080	13790	13790	13790	13790	4
587	20241018	101300	77048920	13820	13800	13820	13770	389
588	20241018	101200	71690260	13800	13780	13800	13780	467
589	20241018	101100	65254900	13760	13760	13770	13760	17
590	20241018	101000	65020970	13760	13750	13760	13750	46
591	20241018	100900	64388110	13750	13750	13750	13750	82
592	20241018	100800	63260610	13760	13770	13770	13740	79
593	20241018	100700	62173580	13780	13780	13780	13780	6
594	20241018	100600	62090900	13780	13780	13780	13780	0
595	20241018	100500	62090900	13780	13780	13780	13780	9
596	20241018	100400	61966880	13780	13740	13780	13740	96
597	20241018	100300	60646480	13730	13730	13730	13730	4
598	20241018	100200	60591560	13740	13740	13740	13740	18
599	20241018	100100	60344240	13740	13740	13740	13740	0
600	20241018	100000	60344240	13740	13730	13740	13710	244
601	20241018	095900	56994840	13720	13720	13720	13720	4
602	20241018	095800	56939960	13720	13700	13720	13700	78
603	20241018	095700	55871320	13700	13700	13700	13700	0
604	20241018	095600	55871320	13700	13700	13700	13700	0
605	20241018	095500	55871320	13700	13700	13700	13700	0
606	20241018	095400	55871320	13700	13700	13700	13700	1
607	20241018	095300	55857620	13690	13690	13690	13690	0
608	20241018	095200	55857620	13690	13700	13700	13690	15
609	20241018	095100	55652130	13710	13700	13710	13700	100
610	20241018	095000	54281140	13680	13680	13680	13680	0
611	20241018	094900	54281140	13680	13680	13680	13680	75
612	20241018	094800	53255140	13680	13680	13680	13680	2
613	20241018	094700	53227780	13700	13700	13700	13700	66
614	20241018	094600	52323580	13700	13700	13700	13700	0
615	20241018	094500	52323580	13700	13700	13700	13700	0
616	20241018	094400	52323580	13700	13700	13700	13700	0
617	20241018	094300	52323580	13700	13700	13700	13700	0
618	20241018	094200	52323580	13700	13680	13700	13680	51
619	20241018	094100	51625680	13660	13660	13660	13660	100
620	20241018	094000	50259680	13660	13660	13660	13660	0
621	20241018	093900	50259680	13660	13660	13660	13660	0
622	20241018	093800	50259680	13660	13660	13660	13660	0
623	20241018	093700	50259680	13660	13660	13660	13660	0
624	20241018	093600	50259680	13660	13660	13660	13660	91
625	20241018	093500	49016620	13660	13660	13660	13660	0
626	20241018	093400	49016620	13660	13660	13660	13660	1
627	20241018	093300	49002960	13640	13640	13640	13640	0
628	20241018	093200	49002960	13640	13640	13640	13640	0
629	20241018	093100	49002960	13640	13640	13640	13640	0
630	20241018	093000	49002960	13640	13640	13640	13640	1
631	20241018	092900	48989320	13640	13640	13640	13640	1
632	20241018	092800	48975680	13630	13630	13630	13630	0
633	20241018	092700	48975680	13630	13630	13640	13630	510
634	20241018	092600	42023630	13630	13630	13630	13630	262
635	20241018	092500	38452570	13620	13620	13620	13620	241
636	20241018	092400	35170150	13610	13610	13610	13610	0
637	20241018	092300	35170150	13610	13740	13740	13610	1055
638	20241018	092200	20720190	13740	13740	13740	13740	0
639	20241018	092100	20720190	13740	13740	13740	13740	0
640	20241018	092000	20720190	13740	13740	13740	13740	0
641	20241018	091900	20720190	13740	13740	13740	13740	291
642	20241018	091800	16721850	13730	13740	13740	13730	32
643	20241018	091700	16282480	13740	13800	13800	13740	164
644	20241018	091600	14020420	13740	13740	13740	13740	0
645	20241018	091500	14020420	13740	13740	13740	13740	0
646	20241018	091400	14020420	13740	13740	13740	13740	0
647	20241018	091300	14020420	13740	13740	13740	13740	105
648	20241018	091200	12577720	13740	13740	13740	13740	1
649	20241018	091100	12563980	13740	13790	13790	13730	151
650	20241018	091000	10487890	13790	13760	13790	13710	164
651	20241018	090900	8233980	13760	13920	13920	13700	472
652	20241018	090800	1690860	13950	13950	13950	13950	0
653	20241018	090700	1690860	13950	13950	13950	13950	0
654	20241018	090600	1690860	13950	13950	13950	13950	1
655	20241018	090500	1676910	13870	13870	13870	13870	0
656	20241018	090400	1676910	13870	13870	13870	13870	0
657	20241018	090300	1676910	13870	13870	13870	13870	3
658	20241018	090200	1635300	13870	13870	13870	13860	73
659	20241018	090100	623260	13860	13860	13860	13860	1
660	20241018	090000	609400	13850	13850	13850	13850	44