KissMeData/084010/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195800	235601520	13600	13600	13600	13600	795
3	20241022	195700	235601520	13600	13600	13600	13600	0
4	20241022	195600	235601520	13600	13600	13600	13600	0
5	20241022	195500	235601520	13600	13600	13600	13600	0
6	20241022	195400	235601520	13600	13600	13600	13600	0
7	20241022	195300	235601520	13600	13600	13600	13600	0
8	20241022	195200	235601520	13600	13600	13600	13600	0
9	20241022	195100	235601520	13600	13600	13600	13600	0
10	20241022	195000	235601520	13600	13600	13600	13600	0
11	20241022	194900	235601520	13600	13600	13600	13600	0
12	20241022	194800	235601520	13600	13600	13600	13600	0
13	20241022	194700	235601520	13600	13600	13600	13600	0
14	20241022	194600	235601520	13600	13600	13600	13600	0
15	20241022	194500	235601520	13600	13600	13600	13600	0
16	20241022	194400	235601520	13600	13600	13600	13600	0
17	20241022	194300	235601520	13600	13600	13600	13600	0
18	20241022	194200	235601520	13600	13600	13600	13600	0
19	20241022	194100	235601520	13600	13600	13600	13600	0
20	20241022	194000	235601520	13600	13600	13600	13600	0
21	20241022	193900	235601520	13600	13600	13600	13600	0
22	20241022	193800	235601520	13600	13600	13600	13600	0
23	20241022	193700	235601520	13600	13600	13600	13600	0
24	20241022	193600	235601520	13600	13600	13600	13600	0
25	20241022	193500	235601520	13600	13600	13600	13600	0
26	20241022	193400	235601520	13600	13600	13600	13600	0
27	20241022	193300	235601520	13600	13600	13600	13600	0
28	20241022	193200	235601520	13600	13600	13600	13600	0
29	20241022	193100	235601520	13600	13600	13600	13600	0
30	20241022	193000	235601520	13600	13600	13600	13600	0
31	20241022	192900	235601520	13600	13600	13600	13600	0
32	20241022	192800	235601520	13600	13600	13600	13600	795
33	20241022	192700	235601520	13600	13600	13600	13600	0
34	20241022	192600	235601520	13600	13600	13600	13600	0
35	20241022	192500	235601520	13600	13600	13600	13600	0
36	20241022	192400	235601520	13600	13600	13600	13600	0
37	20241022	192300	235601520	13600	13600	13600	13600	0
38	20241022	192200	235601520	13600	13600	13600	13600	0
39	20241022	192100	235601520	13600	13600	13600	13600	0
40	20241022	192000	235601520	13600	13600	13600	13600	0
41	20241022	191900	235601520	13600	13600	13600	13600	0
42	20241022	191800	235601520	13600	13600	13600	13600	0
43	20241022	191700	235601520	13600	13600	13600	13600	0
44	20241022	191600	235601520	13600	13600	13600	13600	0
45	20241022	191500	235601520	13600	13600	13600	13600	0
46	20241022	191400	235601520	13600	13600	13600	13600	0
47	20241022	191300	235601520	13600	13600	13600	13600	0
48	20241022	191200	235601520	13600	13600	13600	13600	0
49	20241022	191100	235601520	13600	13600	13600	13600	0
50	20241022	191000	235601520	13600	13600	13600	13600	0
51	20241022	190900	235601520	13600	13600	13600	13600	0
52	20241022	190800	235601520	13600	13600	13600	13600	0
53	20241022	190700	235601520	13600	13600	13600	13600	0
54	20241022	190600	235601520	13600	13600	13600	13600	0
55	20241022	190500	235601520	13600	13600	13600	13600	0
56	20241022	190400	235601520	13600	13600	13600	13600	0
57	20241022	190300	235601520	13600	13600	13600	13600	0
58	20241022	190200	235601520	13600	13600	13600	13600	0
59	20241022	190100	235601520	13600	13600	13600	13600	0
60	20241022	190000	235601520	13600	13600	13600	13600	0
61	20241022	185900	235601520	13600	13600	13600	13600	0
62	20241022	185800	235601520	13600	13600	13600	13600	795
63	20241022	185700	235601520	13600	13600	13600	13600	0
64	20241022	185600	235601520	13600	13600	13600	13600	0
65	20241022	185500	235601520	13600	13600	13600	13600	0
66	20241022	185400	235601520	13600	13600	13600	13600	0
67	20241022	185300	235601520	13600	13600	13600	13600	0
68	20241022	185200	235601520	13600	13600	13600	13600	0
69	20241022	185100	235601520	13600	13600	13600	13600	0
70	20241022	185000	235601520	13600	13600	13600	13600	0
71	20241022	184900	235601520	13600	13600	13600	13600	0
72	20241022	184800	235601520	13600	13600	13600	13600	0
73	20241022	184700	235601520	13600	13600	13600	13600	0
74	20241022	184600	235601520	13600	13600	13600	13600	0
75	20241022	184500	235601520	13600	13600	13600	13600	0
76	20241022	184400	235601520	13600	13600	13600	13600	0
77	20241022	184300	235601520	13600	13600	13600	13600	0
78	20241022	184200	235601520	13600	13600	13600	13600	0
79	20241022	184100	235601520	13600	13600	13600	13600	0
80	20241022	184000	235601520	13600	13600	13600	13600	0
81	20241022	183900	235601520	13600	13600	13600	13600	0
82	20241022	183800	235601520	13600	13600	13600	13600	0
83	20241022	183700	235601520	13600	13600	13600	13600	0
84	20241022	183600	235601520	13600	13600	13600	13600	0
85	20241022	183500	235601520	13600	13600	13600	13600	0
86	20241022	183400	235601520	13600	13600	13600	13600	0
87	20241022	183300	235601520	13600	13600	13600	13600	0
88	20241022	183200	235601520	13600	13600	13600	13600	0
89	20241022	183100	235601520	13600	13600	13600	13600	0
90	20241022	183000	235601520	13600	13600	13600	13600	0
91	20241022	182900	235601520	13600	13600	13600	13600	0
92	20241022	182800	235601520	13600	13600	13600	13600	795
93	20241022	182700	235601520	13600	13600	13600	13600	0
94	20241022	182600	235601520	13600	13600	13600	13600	0
95	20241022	182500	235601520	13600	13600	13600	13600	0
96	20241022	182400	235601520	13600	13600	13600	13600	0
97	20241022	182300	235601520	13600	13600	13600	13600	0
98	20241022	182200	235601520	13600	13600	13600	13600	0
99	20241022	182100	235601520	13600	13600	13600	13600	0
100	20241022	182000	235601520	13600	13600	13600	13600	0
101	20241022	181900	235601520	13600	13600	13600	13600	0
102	20241022	181800	235601520	13600	13600	13600	13600	0
103	20241022	181700	235601520	13600	13600	13600	13600	0
104	20241022	181600	235601520	13600	13600	13600	13600	0
105	20241022	181500	235601520	13600	13600	13600	13600	0
106	20241022	181400	235601520	13600	13600	13600	13600	0
107	20241022	181300	235601520	13600	13600	13600	13600	0
108	20241022	181200	235601520	13600	13600	13600	13600	0
109	20241022	181100	235601520	13600	13600	13600	13600	0
110	20241022	181000	235601520	13600	13600	13600	13600	0
111	20241022	180900	235601520	13600	13600	13600	13600	0
112	20241022	180800	235601520	13600	13600	13600	13600	0
113	20241022	180700	235601520	13600	13600	13600	13600	0
114	20241022	180600	235601520	13600	13600	13600	13600	0
115	20241022	180500	235601520	13600	13600	13600	13600	0
116	20241022	180400	235601520	13600	13600	13600	13600	0
117	20241022	180300	235601520	13600	13600	13600	13600	0
118	20241022	180200	235601520	13600	13600	13600	13600	0
119	20241022	180100	235601520	13600	13600	13600	13600	0
120	20241022	180000	235601520	13600	13600	13600	13600	0
121	20241022	175900	235601520	13600	13600	13600	13600	0
122	20241022	175800	235601520	13600	13600	13600	13600	795
123	20241022	175700	235601520	13600	13600	13600	13600	0
124	20241022	175600	235601520	13600	13600	13600	13600	0
125	20241022	175500	235601520	13600	13600	13600	13600	0
126	20241022	175400	235601520	13600	13600	13600	13600	0
127	20241022	175300	235601520	13600	13600	13600	13600	0
128	20241022	175200	235601520	13600	13600	13600	13600	0
129	20241022	175100	235601520	13600	13600	13600	13600	0
130	20241022	175000	235601520	13600	13600	13600	13600	0
131	20241022	174900	235601520	13600	13600	13600	13600	0
132	20241022	174800	235601520	13600	13600	13600	13600	0
133	20241022	174700	235601520	13600	13600	13600	13600	0
134	20241022	174600	235601520	13600	13600	13600	13600	0
135	20241022	174500	235601520	13600	13600	13600	13600	0
136	20241022	174400	235601520	13600	13600	13600	13600	0
137	20241022	174300	235601520	13600	13600	13600	13600	0
138	20241022	174200	235601520	13600	13600	13600	13600	0
139	20241022	174100	235601520	13600	13600	13600	13600	0
140	20241022	174000	235601520	13600	13600	13600	13600	0
141	20241022	173900	235601520	13600	13600	13600	13600	0
142	20241022	173800	235601520	13600	13600	13600	13600	0
143	20241022	173700	235601520	13600	13600	13600	13600	0
144	20241022	173600	235601520	13600	13600	13600	13600	0
145	20241022	173500	235601520	13600	13600	13600	13600	0
146	20241022	173400	235601520	13600	13600	13600	13600	0
147	20241022	173300	235601520	13600	13600	13600	13600	0
148	20241022	173200	235601520	13600	13600	13600	13600	0
149	20241022	173100	235601520	13600	13600	13600	13600	0
150	20241022	173000	235601520	13600	13600	13600	13600	0
151	20241022	172900	235601520	13600	13600	13600	13600	0
152	20241022	172800	235601520	13600	13600	13600	13600	795
153	20241022	172700	235601520	13600	13600	13600	13600	0
154	20241022	172600	235601520	13600	13600	13600	13600	0
155	20241022	172500	235601520	13600	13600	13600	13600	0
156	20241022	172400	235601520	13600	13600	13600	13600	0
157	20241022	172300	235601520	13600	13600	13600	13600	0
158	20241022	172200	235601520	13600	13600	13600	13600	0
159	20241022	172100	235601520	13600	13600	13600	13600	0
160	20241022	172000	235601520	13600	13600	13600	13600	0
161	20241022	171900	235601520	13600	13600	13600	13600	0
162	20241022	171800	235601520	13600	13600	13600	13600	0
163	20241022	171700	235601520	13600	13600	13600	13600	0
164	20241022	171600	235601520	13600	13600	13600	13600	0
165	20241022	171500	235601520	13600	13600	13600	13600	0
166	20241022	171400	235601520	13600	13600	13600	13600	0
167	20241022	171300	235601520	13600	13600	13600	13600	0
168	20241022	171200	235601520	13600	13600	13600	13600	0
169	20241022	171100	235601520	13600	13600	13600	13600	0
170	20241022	171000	235601520	13600	13600	13600	13600	0
171	20241022	170900	235601520	13600	13600	13600	13600	0
172	20241022	170800	235601520	13600	13600	13600	13600	0
173	20241022	170700	235601520	13600	13600	13600	13600	0
174	20241022	170600	235601520	13600	13600	13600	13600	0
175	20241022	170500	235601520	13600	13600	13600	13600	0
176	20241022	170400	235601520	13600	13600	13600	13600	0
177	20241022	170300	235601520	13600	13600	13600	13600	0
178	20241022	170200	235601520	13600	13600	13600	13600	0
179	20241022	170100	235601520	13600	13600	13600	13600	0
180	20241022	170000	235601520	13600	13600	13600	13600	0
181	20241022	165900	235601520	13600	13600	13600	13600	0
182	20241022	165800	235601520	13600	13600	13600	13600	795
183	20241022	165700	235601520	13600	13600	13600	13600	0
184	20241022	165600	235601520	13600	13600	13600	13600	0
185	20241022	165500	235601520	13600	13600	13600	13600	0
186	20241022	165400	235601520	13600	13600	13600	13600	0
187	20241022	165300	235601520	13600	13600	13600	13600	0
188	20241022	165200	235601520	13600	13600	13600	13600	0
189	20241022	165100	235601520	13600	13600	13600	13600	0
190	20241022	165000	235601520	13600	13600	13600	13600	0
191	20241022	164900	235601520	13600	13600	13600	13600	0
192	20241022	164800	235601520	13600	13600	13600	13600	0
193	20241022	164700	235601520	13600	13600	13600	13600	0
194	20241022	164600	235601520	13600	13600	13600	13600	0
195	20241022	164500	235601520	13600	13600	13600	13600	0
196	20241022	164400	235601520	13600	13600	13600	13600	0
197	20241022	164300	235601520	13600	13600	13600	13600	0
198	20241022	164200	235601520	13600	13600	13600	13600	0
199	20241022	164100	235601520	13600	13600	13600	13600	0
200	20241022	164000	235601520	13600	13600	13600	13600	0
201	20241022	163900	235601520	13600	13600	13600	13600	0
202	20241022	163800	235601520	13600	13600	13600	13600	0
203	20241022	163700	235601520	13600	13600	13600	13600	0
204	20241022	163600	235601520	13600	13600	13600	13600	0
205	20241022	163500	235601520	13600	13600	13600	13600	0
206	20241022	163400	235601520	13600	13600	13600	13600	0
207	20241022	163300	235601520	13600	13600	13600	13600	0
208	20241022	163200	235601520	13600	13600	13600	13600	0
209	20241022	163100	235601520	13600	13600	13600	13600	0
210	20241022	163000	235601520	13600	13600	13600	13600	0
211	20241022	162900	235601520	13600	13600	13600	13600	0
212	20241022	162800	235601520	13600	13600	13600	13600	795
213	20241022	162700	235601520	13600	13600	13600	13600	0
214	20241022	162600	235601520	13600	13600	13600	13600	0
215	20241022	162500	235601520	13600	13600	13600	13600	0
216	20241022	162400	235601520	13600	13600	13600	13600	0
217	20241022	162300	235601520	13600	13600	13600	13600	0
218	20241022	162200	235601520	13600	13600	13600	13600	0
219	20241022	162100	235601520	13600	13600	13600	13600	0
220	20241022	162000	235601520	13600	13600	13600	13600	0
221	20241022	161900	235601520	13600	13600	13600	13600	0
222	20241022	161800	235601520	13600	13600	13600	13600	0
223	20241022	161700	235601520	13600	13600	13600	13600	0
224	20241022	161600	235601520	13600	13600	13600	13600	0
225	20241022	161500	235601520	13600	13600	13600	13600	0
226	20241022	161400	235601520	13600	13600	13600	13600	0
227	20241022	161300	235601520	13600	13600	13600	13600	0
228	20241022	161200	235601520	13600	13600	13600	13600	0
229	20241022	161100	235601520	13600	13600	13600	13600	0
230	20241022	161000	235601520	13600	13600	13600	13600	0
231	20241022	160900	235601520	13600	13600	13600	13600	0
232	20241022	160800	235601520	13600	13600	13600	13600	0
233	20241022	160700	235601520	13600	13600	13600	13600	0
234	20241022	160600	235601520	13600	13600	13600	13600	0
235	20241022	160500	235601520	13600	13600	13600	13600	0
236	20241022	160400	235601520	13600	13600	13600	13600	0
237	20241022	160300	235601520	13600	13600	13600	13600	0
238	20241022	160200	235601520	13600	13600	13600	13600	0
239	20241022	160100	235601520	13600	13600	13600	13600	0
240	20241022	160000	235601520	13600	13600	13600	13600	0
241	20241022	155900	235601520	13600	13600	13600	13600	0
242	20241022	155800	235601520	13600	13600	13600	13600	795
243	20241022	155700	235601520	13600	13600	13600	13600	0
244	20241022	155600	235601520	13600	13600	13600	13600	0
245	20241022	155500	235601520	13600	13600	13600	13600	0
246	20241022	155400	235601520	13600	13600	13600	13600	0
247	20241022	155300	235601520	13600	13600	13600	13600	0
248	20241022	155200	235601520	13600	13600	13600	13600	0
249	20241022	155100	235601520	13600	13600	13600	13600	0
250	20241022	155000	235601520	13600	13600	13600	13600	0
251	20241022	154900	235601520	13600	13600	13600	13600	0
252	20241022	154800	235601520	13600	13600	13600	13600	0
253	20241022	154700	235601520	13600	13600	13600	13600	0
254	20241022	154600	235601520	13600	13600	13600	13600	0
255	20241022	154500	235601520	13600	13600	13600	13600	0
256	20241022	154400	235601520	13600	13600	13600	13600	0
257	20241022	154300	235601520	13600	13600	13600	13600	0
258	20241022	154200	235601520	13600	13600	13600	13600	0
259	20241022	154100	235601520	13600	13600	13600	13600	0
260	20241022	154000	235601520	13600	13600	13600	13600	0
261	20241022	153900	235601520	13600	13600	13600	13600	0
262	20241022	153800	235601520	13600	13600	13600	13600	0
263	20241022	153700	235601520	13600	13600	13600	13600	0
264	20241022	153600	235601520	13600	13600	13600	13600	0
265	20241022	153500	235601520	13600	13600	13600	13600	0
266	20241022	153400	235601520	13600	13600	13600	13600	0
267	20241022	153300	235601520	13600	13600	13600	13600	0
268	20241022	153200	235601520	13600	13600	13600	13600	0
269	20241022	153100	235601520	13600	13600	13600	13600	0
270	20241022	153000	235601520	13600	13600	13600	13600	795
271	20241022	152900	224789520	13510	13510	13510	13510	0
272	20241022	152800	224789520	13510	13510	13510	13510	0
273	20241022	152700	224789520	13510	13510	13510	13510	0
274	20241022	152600	224789520	13510	13510	13510	13510	0
275	20241022	152500	224789520	13510	13510	13510	13510	0
276	20241022	152400	224789520	13510	13510	13510	13510	0
277	20241022	152300	224789520	13510	13510	13510	13510	0
278	20241022	152200	224789520	13510	13510	13510	13510	0
279	20241022	152100	224789520	13510	13510	13510	13510	0
280	20241022	152000	224789520	13510	13510	13510	13510	0
281	20241022	151900	224789520	13510	13570	13570	13510	8
282	20241022	151800	224681380	13570	13590	13590	13570	89
283	20241022	151700	223472250	13590	13590	13590	13590	10
284	20241022	151600	223336350	13590	13590	13590	13590	0
285	20241022	151500	223336350	13590	13590	13590	13590	0
286	20241022	151400	223336350	13590	13590	13590	13590	0
287	20241022	151300	223336350	13590	13590	13590	13590	0
288	20241022	151200	223336350	13590	13590	13590	13590	10
289	20241022	151100	223200450	13590	13590	13590	13590	0
290	20241022	151000	223200450	13590	13590	13590	13590	1
291	20241022	150900	223186860	13590	13590	13590	13590	0
292	20241022	150800	223186860	13590	13590	13590	13590	0
293	20241022	150700	223186860	13590	13590	13590	13590	0
294	20241022	150600	223186860	13590	13590	13590	13590	0
295	20241022	150500	223186860	13590	13590	13590	13590	9
296	20241022	150400	223064550	13590	13590	13590	13590	3
297	20241022	150300	223023780	13590	13590	13590	13590	19
298	20241022	150200	222765570	13590	13590	13590	13590	0
299	20241022	150100	222765570	13590	13590	13590	13590	0
300	20241022	150000	222765570	13590	13590	13590	13590	25
301	20241022	145900	222425820	13590	13590	13590	13590	0
302	20241022	145800	222425820	13590	13590	13590	13590	22
303	20241022	145700	222126840	13590	13590	13590	13590	0
304	20241022	145600	222126840	13590	13590	13590	13590	23
305	20241022	145500	221814270	13600	13600	13600	13600	21
306	20241022	145400	221528670	13600	13600	13600	13600	0
307	20241022	145300	221528670	13600	13600	13600	13600	23
308	20241022	145200	221215870	13600	13600	13600	13600	0
309	20241022	145100	221215870	13600	13600	13600	13600	22
310	20241022	145000	220916670	13600	13600	13600	13600	23
311	20241022	144900	220603870	13610	13610	13610	13610	10
312	20241022	144800	220467770	13600	13600	13600	13600	23
313	20241022	144700	220154970	13600	13600	13600	13600	0
314	20241022	144600	220154970	13600	13600	13600	13600	23
315	20241022	144500	219842170	13610	13620	13620	13610	23
316	20241022	144400	219529060	13620	13620	13620	13620	0
317	20241022	144300	219529060	13620	13620	13620	13620	23
318	20241022	144200	219215800	13620	13610	13620	13610	177
319	20241022	144100	216806630	13610	13610	13610	13610	6
320	20241022	144000	216724970	13610	13610	13610	13610	23
321	20241022	143900	216411940	13610	13610	13610	13610	0
322	20241022	143800	216411940	13610	13610	13610	13610	22
323	20241022	143700	216112520	13600	13610	13610	13600	48
324	20241022	143600	215459490	13610	13610	13610	13610	0
325	20241022	143500	215459490	13610	13610	13610	13610	23
326	20241022	143400	215146460	13610	13610	13610	13610	0
327	20241022	143300	215146460	13610	13610	13610	13610	24
328	20241022	143200	214819820	13610	13610	13610	13610	23
329	20241022	143100	214506790	13610	13610	13610	13610	0
330	20241022	143000	214506790	13610	13610	13610	13610	23
331	20241022	142900	214193760	13610	13610	13610	13610	14
332	20241022	142800	214003220	13610	13610	13610	13610	23
333	20241022	142700	213690190	13610	13610	13610	13610	23
334	20241022	142600	213377160	13610	13610	13610	13610	14
335	20241022	142500	213186620	13610	13610	13610	13610	22
336	20241022	142400	212887200	13610	13610	13610	13610	14
337	20241022	142300	212696660	13610	13640	13640	13610	301
338	20241022	142200	208596010	13640	13640	13640	13640	23
339	20241022	142100	208282290	13640	13640	13640	13640	14
340	20241022	142000	208091330	13640	13640	13640	13640	23
341	20241022	141900	207777610	13640	13640	13640	13640	37
342	20241022	141800	207272930	13640	13640	13640	13640	0
343	20241022	141700	207272930	13640	13640	13640	13640	37
344	20241022	141600	206768250	13640	13640	13640	13640	0
345	20241022	141500	206768250	13640	13640	13640	13640	23
346	20241022	141400	206454530	13640	13640	13640	13640	37
347	20241022	141300	205949850	13640	13640	13640	13640	0
348	20241022	141200	205949850	13640	13640	13640	13640	37
349	20241022	141100	205445170	13640	13640	13640	13640	0
350	20241022	141000	205445170	13640	13640	13640	13640	22
351	20241022	140900	205145090	13640	13640	13640	13640	37
352	20241022	140800	204640410	13640	13640	13640	13640	0
353	20241022	140700	204640410	13640	13640	13640	13640	37
354	20241022	140600	204135730	13640	13640	13640	13640	1
355	20241022	140500	204122090	13640	13640	13640	13640	52
356	20241022	140400	203412810	13640	13640	13640	13640	23
357	20241022	140300	203099090	13640	13640	13640	13640	125
358	20241022	140200	201394090	13640	13640	13640	13640	26
359	20241022	140100	201039450	13640	13640	13640	13640	0
360	20241022	140000	201039450	13640	13640	13640	13640	53
361	20241022	135900	200316530	13640	13640	13640	13640	23
362	20241022	135800	200002810	13640	13640	13640	13640	0
363	20241022	135700	200002810	13640	13640	13640	13640	46
364	20241022	135600	199375370	13640	13640	13640	13640	23
365	20241022	135500	199061650	13640	13640	13640	13640	14
366	20241022	135400	198870690	13640	13640	13640	13640	26
367	20241022	135300	198516050	13630	13640	13640	13630	151
368	20241022	135200	196457180	13640	13640	13640	13640	23
369	20241022	135100	196143460	13640	13640	13640	13640	23
370	20241022	135000	195829740	13640	13640	13640	13640	15
371	20241022	134900	195625140	13640	13640	13640	13640	23
372	20241022	134800	195311420	13640	13640	13640	13640	14
373	20241022	134700	195120460	13640	13640	13640	13640	23
374	20241022	134600	194806740	13640	13640	13640	13640	23
375	20241022	134500	194493020	13640	13640	13640	13640	14
376	20241022	134400	194302060	13640	13640	13640	13640	22
377	20241022	134300	194001980	13640	13650	13650	13640	78
378	20241022	134200	192937420	13650	13650	13650	13650	23
379	20241022	134100	192623470	13650	13650	13650	13650	37
380	20241022	134000	192118420	13650	13650	13650	13650	0
381	20241022	133900	192118420	13650	13650	13650	13650	23
382	20241022	133800	191804470	13650	13650	13650	13650	37
383	20241022	133700	191299420	13650	13650	13650	13650	0
384	20241022	133600	191299420	13650	13650	13650	13650	37
385	20241022	133500	190794370	13650	13650	13650	13650	130
386	20241022	133400	189019870	13650	13650	13650	13650	16
387	20241022	133300	188801470	13650	13650	13650	13650	23
388	20241022	133200	188487520	13650	13650	13650	13650	0
389	20241022	133100	188487520	13650	13650	13650	13650	36
390	20241022	133000	187996120	13650	13650	13650	13650	3
391	20241022	132900	187955170	13650	13650	13650	13650	38
392	20241022	132800	187436470	13650	13650	13650	13650	33
393	20241022	132700	186986020	13650	13650	13650	13640	194
394	20241022	132600	184337930	13650	13650	13650	13650	106
395	20241022	132500	182891030	13650	13650	13650	13650	85
396	20241022	132400	181730780	13650	13650	13650	13650	39
397	20241022	132300	181198430	13650	13650	13650	13650	27
398	20241022	132200	180829880	13650	13650	13650	13650	17
399	20241022	132100	180597830	13650	13650	13650	13650	26
400	20241022	132000	180242930	13650	13650	13650	13650	47
401	20241022	131900	179601380	13650	13650	13650	13650	19
402	20241022	131800	179342030	13650	13650	13650	13650	23
403	20241022	131700	179028080	13650	13660	13660	13650	6
404	20241022	131600	178946170	13660	13660	13660	13660	27
405	20241022	131500	178577350	13660	13660	13660	13660	26
406	20241022	131400	178222190	13660	13660	13660	13660	18
407	20241022	131300	177976310	13660	13660	13660	13660	26
408	20241022	131200	177621150	13660	13660	13660	13660	16
409	20241022	131100	177402590	13660	13660	13660	13660	26
410	20241022	131000	177047430	13660	13650	13660	13650	178
411	20241022	130900	174616110	13650	13650	13650	13650	4
412	20241022	130800	174561510	13650	13650	13650	13650	25
413	20241022	130700	174220260	13650	13650	13650	13650	18
414	20241022	130600	173974560	13650	13650	13650	13650	25
415	20241022	130500	173633310	13650	13650	13650	13650	36
416	20241022	130400	173141910	13650	13650	13650	13650	0
417	20241022	130300	173141910	13650	13650	13650	13650	27
418	20241022	130200	172773360	13650	13650	13650	13650	14
419	20241022	130100	172582260	13650	13650	13650	13650	23
420	20241022	130000	172268310	13650	13640	13650	13640	47
421	20241022	125900	171627130	13650	13650	13650	13650	301
422	20241022	125800	167518480	13640	13650	13650	13640	34
423	20241022	125700	167054610	13630	13630	13630	13630	23
424	20241022	125600	166741120	13630	13650	13650	13630	150
425	20241022	125500	164695460	13650	13650	13650	13650	23
426	20241022	125400	164381510	13650	13590	13660	13590	544
427	20241022	125300	156958150	13570	13610	13610	13570	27
428	20241022	125200	156590950	13620	13650	13650	13620	572
429	20241022	125100	148790280	13650	13650	13650	13650	0
430	20241022	125000	148790280	13650	13650	13650	13650	36
431	20241022	124900	148298880	13650	13650	13650	13650	0
432	20241022	124800	148298880	13650	13650	13660	13650	50
433	20241022	124700	147616270	13650	13650	13650	13650	23
434	20241022	124600	147302320	13650	13650	13650	13650	14
435	20241022	124500	147111220	13650	13650	13650	13650	23
436	20241022	124400	146797270	13650	13650	13650	13650	0
437	20241022	124300	146797270	13650	13650	13660	13640	116
438	20241022	124200	145213790	13650	13650	13650	13650	238
439	20241022	124100	141965090	13640	13640	13640	13640	24
440	20241022	124000	141637730	13640	13640	13640	13640	23
441	20241022	123900	141324010	13650	13650	13650	13650	20
442	20241022	123800	141051010	13650	13650	13650	13650	54
443	20241022	123700	140313910	13650	13650	13650	13650	22
444	20241022	123600	140013610	13650	13650	13650	13650	14
445	20241022	123500	139822510	13650	13650	13650	13650	23
446	20241022	123400	139508560	13650	13650	13660	13650	49
447	20241022	123300	138839590	13650	13650	13650	13650	0
448	20241022	123200	138839590	13650	13650	13650	13650	74
449	20241022	123100	137829490	13650	13650	13650	13650	14
450	20241022	123000	137638390	13650	13650	13650	13650	23
451	20241022	122900	137324440	13670	13670	13670	13670	33
452	20241022	122800	136873330	13670	13670	13670	13670	0
453	20241022	122700	136873330	13670	13680	13680	13670	38
454	20241022	122600	136353860	13670	13670	13670	13670	0
455	20241022	122500	136353860	13670	13670	13670	13670	32
456	20241022	122400	135916420	13670	13670	13680	13670	48
457	20241022	122300	135260140	13680	13680	13680	13680	0
458	20241022	122200	135260140	13680	13680	13680	13680	33
459	20241022	122100	134808700	13680	13680	13680	13680	23
460	20241022	122000	134494060	13680	13680	13680	13680	0
461	20241022	121900	134494060	13680	13680	13690	13680	48
462	20241022	121800	133837310	13680	13680	13680	13680	0
463	20241022	121700	133837310	13680	13680	13680	13680	47
464	20241022	121600	133194350	13690	13690	13690	13690	0
465	20241022	121500	133194350	13690	13690	13690	13690	0
466	20241022	121400	133194350	13690	13690	13690	13690	17
467	20241022	121300	132961620	13680	13680	13680	13680	0
468	20241022	121200	132961620	13680	13680	13680	13680	14
469	20241022	121100	132770100	13680	13680	13680	13680	80
470	20241022	121000	131675700	13680	13670	13680	13670	33
471	20241022	120900	131224410	13670	13670	13670	13670	118
472	20241022	120800	129611350	13660	13660	13660	13660	0
473	20241022	120700	129611350	13660	13660	13660	13660	14
474	20241022	120600	129420110	13670	13660	13670	13660	166
475	20241022	120500	127152530	13660	13660	13660	13660	0
476	20241022	120400	127152530	13660	13660	13660	13660	21
477	20241022	120300	126865670	13650	13650	13650	13650	14
478	20241022	120200	126674570	13650	13650	13650	13650	0
479	20241022	120100	126674570	13650	13650	13650	13650	0
480	20241022	120000	126674570	13650	13660	13660	13650	29
481	20241022	115900	126278480	13650	13650	13650	13650	0
482	20241022	115800	126278480	13650	13650	13650	13650	0
483	20241022	115700	126278480	13650	13650	13650	13650	40
484	20241022	115600	125732480	13660	13660	13660	13660	15
485	20241022	115500	125527580	13670	13650	13670	13650	13
486	20241022	115400	125349890	13660	13660	13660	13660	0
487	20241022	115300	125349890	13660	13670	13670	13660	23
488	20241022	115200	125035620	13650	13650	13650	13650	0
489	20241022	115100	125035620	13650	13670	13670	13650	75
490	20241022	115000	124011770	13670	13670	13670	13670	7
491	20241022	114900	123916080	13650	13650	13650	13650	223
492	20241022	114800	120872130	13640	13640	13640	13640	14
493	20241022	114700	120681170	13640	13650	13650	13640	388
494	20241022	114600	115385540	13650	13650	13650	13650	14
495	20241022	114500	115194440	13660	13660	13660	13660	12
496	20241022	114400	115030520	13650	13650	13650	13650	0
497	20241022	114300	115030520	13650	13650	13650	13650	14
498	20241022	114200	114839420	13650	13650	13650	13650	0
499	20241022	114100	114839420	13650	13650	13650	13650	59
500	20241022	114000	114034070	13660	13660	13660	13660	11
501	20241022	113900	113883810	13650	13650	13650	13650	14
502	20241022	113800	113692710	13660	13660	13660	13660	0
503	20241022	113700	113692710	13660	13660	13660	13660	0
504	20241022	113600	113692710	13660	13660	13660	13660	3
505	20241022	113500	113651730	13660	13660	13660	13660	10
506	20241022	113400	113515130	13650	13650	13650	13650	14
507	20241022	113300	113324030	13650	13650	13650	13650	0
508	20241022	113200	113324030	13650	13650	13650	13650	14
509	20241022	113100	113132930	13660	13660	13660	13660	0
510	20241022	113000	113132930	13660	13660	13660	13660	11
511	20241022	112900	112982670	13650	13650	13650	13650	14
512	20241022	112800	112791570	13660	13660	13660	13660	0
513	20241022	112700	112791570	13660	13660	13660	13660	0
514	20241022	112600	112791570	13660	13660	13660	13660	18
515	20241022	112500	112545690	13650	13650	13650	13650	0
516	20241022	112400	112545690	13650	13650	13650	13650	14
517	20241022	112300	112354590	13650	13650	13650	13650	0
518	20241022	112200	112354590	13650	13650	13650	13650	14
519	20241022	112100	112163490	13660	13660	13660	13660	11
520	20241022	112000	112013230	13660	13650	13660	13650	23
521	20241022	111900	111699190	13650	13650	13650	13650	0
522	20241022	111800	111699190	13650	13650	13650	13650	0
523	20241022	111700	111699190	13650	13650	13650	13650	8
524	20241022	111600	111589990	13650	13680	13680	13650	67
525	20241022	111500	110674390	13670	13670	13670	13670	38
526	20241022	111400	110154930	13670	13670	13670	13670	127
527	20241022	111300	108418840	13670	13670	13670	13670	0
528	20241022	111200	108418840	13670	13670	13670	13670	14
529	20241022	111100	108227460	13680	13680	13680	13680	11
530	20241022	111000	108076980	13680	13650	13680	13650	190
531	20241022	110900	105479890	13650	13650	13650	13650	0
532	20241022	110800	105479890	13650	13650	13650	13650	21
533	20241022	110700	105193240	13660	13660	13660	13660	0
534	20241022	110600	105193240	13660	13660	13660	13660	12
535	20241022	110500	105029320	13650	13650	13650	13650	14
536	20241022	110400	104838220	13650	13650	13650	13650	0
537	20241022	110300	104838220	13650	13650	13650	13650	14
538	20241022	110200	104647120	13660	13660	13660	13660	0
539	20241022	110100	104647120	13660	13660	13660	13660	11
540	20241022	110000	104496860	13650	13650	13650	13650	14
541	20241022	105900	104305760	13650	13650	13650	13650	0
542	20241022	105800	104305760	13650	13650	13650	13650	14
543	20241022	105700	104114660	13660	13660	13660	13660	0
544	20241022	105600	104114660	13660	13650	13660	13650	26
545	20241022	105500	103759640	13660	13660	13660	13660	0
546	20241022	105400	103759640	13660	13660	13660	13660	0
547	20241022	105300	103759640	13660	13660	13660	13660	3
548	20241022	105200	103718660	13660	13660	13660	13660	0
549	20241022	105100	103718660	13660	13650	13660	13650	35
550	20241022	105000	103240700	13660	13660	13660	13660	0
551	20241022	104900	103240700	13660	13660	13660	13660	0
552	20241022	104800	103240700	13660	13660	13660	13660	0
553	20241022	104700	103240700	13660	13660	13660	13660	15
554	20241022	104600	103035800	13650	13650	13650	13650	14
555	20241022	104500	102844700	13650	13650	13650	13650	0
556	20241022	104400	102844700	13650	13650	13650	13650	14
557	20241022	104300	102653600	13660	13660	13660	13660	21
558	20241022	104200	102366740	13660	13660	13660	13660	11
559	20241022	104100	102216480	13650	13650	13650	13650	14
560	20241022	104000	102025380	13660	13660	13660	13660	0
561	20241022	103900	102025380	13660	13660	13660	13660	3
562	20241022	103800	101984400	13660	13660	13660	13660	0
563	20241022	103700	101984400	13660	13650	13660	13650	24
564	20241022	103600	101656700	13660	13660	13660	13660	0
565	20241022	103500	101656700	13660	13660	13660	13660	0
566	20241022	103400	101656700	13660	13660	13660	13660	4
567	20241022	103300	101602060	13660	13660	13660	13660	0
568	20241022	103200	101602060	13660	13650	13660	13650	23
569	20241022	103100	101288020	13650	13650	13650	13650	0
570	20241022	103000	101288020	13650	13650	13650	13650	0
571	20241022	102900	101288020	13650	13650	13650	13650	14
572	20241022	102800	101096920	13660	13660	13660	13660	0
573	20241022	102700	101096920	13660	13650	13660	13650	31
574	20241022	102600	100673650	13650	13650	13650	13650	0
575	20241022	102500	100673650	13650	13650	13650	13650	64
576	20241022	102400	99800050	13660	13660	13660	13660	0
577	20241022	102300	99800050	13660	13660	13660	13660	0
578	20241022	102200	99800050	13660	13650	13660	13650	25
579	20241022	102100	99458690	13650	13650	13650	13650	0
580	20241022	102000	99458690	13650	13650	13650	13650	14
581	20241022	101900	99267590	13660	13660	13660	13660	0
582	20241022	101800	99267590	13660	13660	13660	13660	0
583	20241022	101700	99267590	13660	13660	13660	13660	12
584	20241022	101600	99103670	13670	13670	13670	13670	11
585	20241022	101500	98953300	13670	13670	13670	13670	1
586	20241022	101400	98939630	13680	13680	13680	13680	10
587	20241022	101300	98802830	13670	13670	13670	13670	1
588	20241022	101200	98789160	13650	13650	13650	13650	0
589	20241022	101100	98789160	13650	13640	13650	13640	19
590	20241022	101000	98529990	13630	13620	13630	13620	18
591	20241022	100900	98284800	13610	13590	13610	13590	40
592	20241022	100800	97740610	13580	13590	13590	13580	26
593	20241022	100700	97387410	13570	13570	13570	13570	3
594	20241022	100600	97346700	13560	13560	13560	13560	0
595	20241022	100500	97346700	13560	13550	13560	13550	16
596	20241022	100400	97129890	13540	13540	13540	13540	10
597	20241022	100300	96994490	13530	13540	13540	13530	25
598	20241022	100200	96656130	13560	13560	13560	13560	0
599	20241022	100100	96656130	13560	13520	13560	13520	64
600	20241022	100000	95789350	13530	13510	13530	13510	85
601	20241022	095900	94640850	13500	13500	13500	13500	0
602	20241022	095800	94640850	13500	13500	13540	13500	35
603	20241022	095700	94167870	13490	13480	13490	13480	25
604	20241022	095600	93830750	13470	13600	13600	13470	1013
605	20241022	095500	80091420	13600	13630	13630	13600	532
606	20241022	095400	72850960	13630	13630	13630	13630	0
607	20241022	095300	72850960	13630	13640	13640	13630	25
608	20241022	095200	72510100	13630	13630	13630	13630	0
609	20241022	095100	72510100	13630	13630	13630	13630	14
610	20241022	095000	72319280	13630	13630	13630	13630	0
611	20241022	094900	72319280	13630	13630	13630	13630	1
612	20241022	094800	72305650	13630	13630	13630	13610	1163
613	20241022	094700	56466960	13610	13610	13610	13610	1
614	20241022	094600	56453350	13610	13660	13660	13610	1647
615	20241022	094500	33976590	13660	13670	13670	13660	385
616	20241022	094400	28714100	13670	13690	13690	13670	447
617	20241022	094300	22600530	13690	13690	13690	13690	11
618	20241022	094200	22449940	13680	13680	13680	13680	0
619	20241022	094100	22449940	13680	13730	13730	13680	597
620	20241022	094000	14272710	13740	13740	13740	13740	0
621	20241022	093900	14272710	13740	13740	13740	13740	11
622	20241022	093800	14121570	13750	13750	13750	13750	11
623	20241022	093700	13970320	13750	13750	13750	13750	0
624	20241022	093600	13970320	13750	13750	13750	13750	2
625	20241022	093500	13942820	13750	13760	13760	13750	5
626	20241022	093400	13874060	13750	13750	13750	13750	15
627	20241022	093300	13667810	13720	13720	13720	13720	0
628	20241022	093200	13667810	13720	13770	13770	13720	469
629	20241022	093100	7217880	13780	13780	13780	13780	7
630	20241022	093000	7121420	13790	13790	13790	13790	20
631	20241022	092900	6845620	13790	13790	13790	13790	7
632	20241022	092800	6749090	13780	13780	13780	13780	0
633	20241022	092700	6749090	13780	13780	13780	13780	14
634	20241022	092600	6556170	13790	13790	13790	13790	0
635	20241022	092500	6556170	13790	13790	13790	13790	8
636	20241022	092400	6445850	13790	13790	13790	13790	3
637	20241022	092300	6404480	13780	13780	13780	13780	0
638	20241022	092200	6404480	13780	13790	13790	13780	21
639	20241022	092100	6115020	13790	13790	13790	13790	0
640	20241022	092000	6115020	13790	13820	13820	13790	109
641	20241022	091900	4609810	13820	13820	13820	13820	2
642	20241022	091800	4582170	13790	13800	13800	13790	76
643	20241022	091700	3533380	13830	13830	13830	13830	0
644	20241022	091600	3533380	13830	13830	13830	13830	0
645	20241022	091500	3533380	13830	13830	13830	13830	0
646	20241022	091400	3533380	13830	13830	13830	13830	11
647	20241022	091300	3381250	13770	13770	13770	13770	0
648	20241022	091200	3381250	13770	13770	13770	13770	0
649	20241022	091100	3381250	13770	13770	13770	13770	0
650	20241022	091000	3381250	13770	13770	13770	13770	0
651	20241022	090900	3381250	13770	13770	13770	13740	63
652	20241022	090800	2513980	13800	13810	13820	13800	37
653	20241022	090700	2003350	13740	13740	13740	13740	1
654	20241022	090600	1989610	13880	13950	13950	13880	5
655	20241022	090500	1920140	13950	13950	13950	13950	11
656	20241022	090400	1766690	13740	13740	13740	13740	5
657	20241022	090300	1697990	13950	13720	13950	13720	34
658	20241022	090200	1225990	13720	13770	13800	13720	72
659	20241022	090100	233990	13760	13760	13760	13760	10
660	20241022	090000	96390	13770	13770	13770	13770	7