KissMeData/016740/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190300	284745305	3600	3600	3600	3600	422
3	20241018	190200	284745305	3600	3600	3600	3600	0
4	20241018	190100	284745305	3600	3600	3600	3600	0
5	20241018	190000	284745305	3600	3600	3600	3600	0
6	20241018	185900	284745305	3600	3600	3600	3600	0
7	20241018	185800	284745305	3600	3600	3600	3600	0
8	20241018	185700	284745305	3600	3600	3600	3600	0
9	20241018	185600	284745305	3600	3600	3600	3600	0
10	20241018	185500	284745305	3600	3600	3600	3600	0
11	20241018	185400	284745305	3600	3600	3600	3600	0
12	20241018	185300	284745305	3600	3600	3600	3600	0
13	20241018	185200	284745305	3600	3600	3600	3600	0
14	20241018	185100	284745305	3600	3600	3600	3600	0
15	20241018	185000	284745305	3600	3600	3600	3600	0
16	20241018	184900	284745305	3600	3600	3600	3600	0
17	20241018	184800	284745305	3600	3600	3600	3600	0
18	20241018	184700	284745305	3600	3600	3600	3600	0
19	20241018	184600	284745305	3600	3600	3600	3600	0
20	20241018	184500	284745305	3600	3600	3600	3600	0
21	20241018	184400	284745305	3600	3600	3600	3600	0
22	20241018	184300	284745305	3600	3600	3600	3600	0
23	20241018	184200	284745305	3600	3600	3600	3600	0
24	20241018	184100	284745305	3600	3600	3600	3600	0
25	20241018	184000	284745305	3600	3600	3600	3600	0
26	20241018	183900	284745305	3600	3600	3600	3600	0
27	20241018	183800	284745305	3600	3600	3600	3600	0
28	20241018	183700	284745305	3600	3600	3600	3600	0
29	20241018	183600	284745305	3600	3600	3600	3600	0
30	20241018	183500	284745305	3600	3600	3600	3600	0
31	20241018	183400	284745305	3600	3600	3600	3600	0
32	20241018	183300	284745305	3600	3600	3600	3600	422
33	20241018	183200	284745305	3600	3600	3600	3600	0
34	20241018	183100	284745305	3600	3600	3600	3600	0
35	20241018	183000	284745305	3600	3600	3600	3600	0
36	20241018	182900	284745305	3600	3600	3600	3600	0
37	20241018	182800	284745305	3600	3600	3600	3600	0
38	20241018	182700	284745305	3600	3600	3600	3600	0
39	20241018	182600	284745305	3600	3600	3600	3600	0
40	20241018	182500	284745305	3600	3600	3600	3600	0
41	20241018	182400	284745305	3600	3600	3600	3600	0
42	20241018	182300	284745305	3600	3600	3600	3600	0
43	20241018	182200	284745305	3600	3600	3600	3600	0
44	20241018	182100	284745305	3600	3600	3600	3600	0
45	20241018	182000	284745305	3600	3600	3600	3600	0
46	20241018	181900	284745305	3600	3600	3600	3600	0
47	20241018	181800	284745305	3600	3600	3600	3600	0
48	20241018	181700	284745305	3600	3600	3600	3600	0
49	20241018	181600	284745305	3600	3600	3600	3600	0
50	20241018	181500	284745305	3600	3600	3600	3600	0
51	20241018	181400	284745305	3600	3600	3600	3600	0
52	20241018	181300	284745305	3600	3600	3600	3600	0
53	20241018	181200	284745305	3600	3600	3600	3600	0
54	20241018	181100	284745305	3600	3600	3600	3600	0
55	20241018	181000	284745305	3600	3600	3600	3600	0
56	20241018	180900	284745305	3600	3600	3600	3600	0
57	20241018	180800	284745305	3600	3600	3600	3600	0
58	20241018	180700	284745305	3600	3600	3600	3600	0
59	20241018	180600	284745305	3600	3600	3600	3600	0
60	20241018	180500	284745305	3600	3600	3600	3600	0
61	20241018	180400	284745305	3600	3600	3600	3600	0
62	20241018	180300	284745305	3600	3600	3600	3600	422
63	20241018	180200	284745305	3600	3600	3600	3600	0
64	20241018	180100	284745305	3600	3600	3600	3600	0
65	20241018	180000	284745305	3600	3600	3600	3600	0
66	20241018	175900	284745305	3600	3600	3600	3600	0
67	20241018	175800	284745305	3600	3600	3600	3600	0
68	20241018	175700	284745305	3600	3600	3600	3600	0
69	20241018	175600	284745305	3600	3600	3600	3600	0
70	20241018	175500	284745305	3600	3600	3600	3600	0
71	20241018	175400	284745305	3600	3600	3600	3600	0
72	20241018	175300	284745305	3600	3600	3600	3600	0
73	20241018	175200	284745305	3600	3600	3600	3600	0
74	20241018	175100	284745305	3600	3600	3600	3600	0
75	20241018	175000	284745305	3600	3600	3600	3600	0
76	20241018	174900	284745305	3600	3600	3600	3600	0
77	20241018	174800	284745305	3600	3600	3600	3600	0
78	20241018	174700	284745305	3600	3600	3600	3600	0
79	20241018	174600	284745305	3600	3600	3600	3600	0
80	20241018	174500	284745305	3600	3600	3600	3600	0
81	20241018	174400	284745305	3600	3600	3600	3600	0
82	20241018	174300	284745305	3600	3600	3600	3600	0
83	20241018	174200	284745305	3600	3600	3600	3600	0
84	20241018	174100	284745305	3600	3600	3600	3600	0
85	20241018	174000	284745305	3600	3600	3600	3600	0
86	20241018	173900	284745305	3600	3600	3600	3600	0
87	20241018	173800	284745305	3600	3600	3600	3600	0
88	20241018	173700	284745305	3600	3600	3600	3600	0
89	20241018	173600	284745305	3600	3600	3600	3600	0
90	20241018	173500	284745305	3600	3600	3600	3600	0
91	20241018	173400	284745305	3600	3600	3600	3600	0
92	20241018	173300	284745305	3600	3600	3600	3600	422
93	20241018	173200	284745305	3600	3600	3600	3600	0
94	20241018	173100	284745305	3600	3600	3600	3600	0
95	20241018	173000	284745305	3600	3600	3600	3600	0
96	20241018	172900	284745305	3600	3600	3600	3600	0
97	20241018	172800	284745305	3600	3600	3600	3600	0
98	20241018	172700	284745305	3600	3600	3600	3600	0
99	20241018	172600	284745305	3600	3600	3600	3600	0
100	20241018	172500	284745305	3600	3600	3600	3600	0
101	20241018	172400	284745305	3600	3600	3600	3600	0
102	20241018	172300	284745305	3600	3600	3600	3600	0
103	20241018	172200	284745305	3600	3600	3600	3600	0
104	20241018	172100	284745305	3600	3600	3600	3600	0
105	20241018	172000	284745305	3600	3600	3600	3600	0
106	20241018	171900	284745305	3600	3600	3600	3600	0
107	20241018	171800	284745305	3600	3600	3600	3600	0
108	20241018	171700	284745305	3600	3600	3600	3600	0
109	20241018	171600	284745305	3600	3600	3600	3600	0
110	20241018	171500	284745305	3600	3600	3600	3600	0
111	20241018	171400	284745305	3600	3600	3600	3600	0
112	20241018	171300	284745305	3600	3600	3600	3600	0
113	20241018	171200	284745305	3600	3600	3600	3600	0
114	20241018	171100	284745305	3600	3600	3600	3600	0
115	20241018	171000	284745305	3600	3600	3600	3600	0
116	20241018	170900	284745305	3600	3600	3600	3600	0
117	20241018	170800	284745305	3600	3600	3600	3600	0
118	20241018	170700	284745305	3600	3600	3600	3600	0
119	20241018	170600	284745305	3600	3600	3600	3600	0
120	20241018	170500	284745305	3600	3600	3600	3600	0
121	20241018	170400	284745305	3600	3600	3600	3600	0
122	20241018	170300	284745305	3600	3600	3600	3600	422
123	20241018	170200	284745305	3600	3600	3600	3600	0
124	20241018	170100	284745305	3600	3600	3600	3600	0
125	20241018	170000	284745305	3600	3600	3600	3600	0
126	20241018	165900	284745305	3600	3600	3600	3600	0
127	20241018	165800	284745305	3600	3600	3600	3600	0
128	20241018	165700	284745305	3600	3600	3600	3600	0
129	20241018	165600	284745305	3600	3600	3600	3600	0
130	20241018	165500	284745305	3600	3600	3600	3600	0
131	20241018	165400	284745305	3600	3600	3600	3600	0
132	20241018	165300	284745305	3600	3600	3600	3600	0
133	20241018	165200	284745305	3600	3600	3600	3600	0
134	20241018	165100	284745305	3600	3600	3600	3600	0
135	20241018	165000	284745305	3600	3600	3600	3600	0
136	20241018	164900	284745305	3600	3600	3600	3600	0
137	20241018	164800	284745305	3600	3600	3600	3600	0
138	20241018	164700	284745305	3600	3600	3600	3600	0
139	20241018	164600	284745305	3600	3600	3600	3600	0
140	20241018	164500	284745305	3600	3600	3600	3600	0
141	20241018	164400	284745305	3600	3600	3600	3600	0
142	20241018	164300	284745305	3600	3600	3600	3600	0
143	20241018	164200	284745305	3600	3600	3600	3600	0
144	20241018	164100	284745305	3600	3600	3600	3600	0
145	20241018	164000	284745305	3600	3600	3600	3600	0
146	20241018	163900	284745305	3600	3600	3600	3600	0
147	20241018	163800	284745305	3600	3600	3600	3600	0
148	20241018	163700	284745305	3600	3600	3600	3600	0
149	20241018	163600	284745305	3600	3600	3600	3600	0
150	20241018	163500	284745305	3600	3600	3600	3600	0
151	20241018	163400	284745305	3600	3600	3600	3600	0
152	20241018	163300	284745305	3600	3600	3600	3600	422
153	20241018	163200	284745305	3600	3600	3600	3600	0
154	20241018	163100	284745305	3600	3600	3600	3600	0
155	20241018	163000	284745305	3600	3600	3600	3600	0
156	20241018	162900	284745305	3600	3600	3600	3600	0
157	20241018	162800	284745305	3600	3600	3600	3600	0
158	20241018	162700	284745305	3600	3600	3600	3600	0
159	20241018	162600	284745305	3600	3600	3600	3600	0
160	20241018	162500	284745305	3600	3600	3600	3600	0
161	20241018	162400	284745305	3600	3600	3600	3600	0
162	20241018	162300	284745305	3600	3600	3600	3600	0
163	20241018	162200	284745305	3600	3600	3600	3600	0
164	20241018	162100	284745305	3600	3600	3600	3600	0
165	20241018	162000	284745305	3600	3600	3600	3600	0
166	20241018	161900	284745305	3600	3600	3600	3600	0
167	20241018	161800	284745305	3600	3600	3600	3600	0
168	20241018	161700	284745305	3600	3600	3600	3600	0
169	20241018	161600	284745305	3600	3600	3600	3600	0
170	20241018	161500	284745305	3600	3600	3600	3600	0
171	20241018	161400	284745305	3600	3600	3600	3600	0
172	20241018	161300	284745305	3600	3600	3600	3600	0
173	20241018	161200	284745305	3600	3600	3600	3600	0
174	20241018	161100	284745305	3600	3600	3600	3600	0
175	20241018	161000	284745305	3600	3600	3600	3600	0
176	20241018	160900	284745305	3600	3600	3600	3600	0
177	20241018	160800	284745305	3600	3600	3600	3600	0
178	20241018	160700	284745305	3600	3600	3600	3600	0
179	20241018	160600	284745305	3600	3600	3600	3600	0
180	20241018	160500	284745305	3600	3600	3600	3600	0
181	20241018	160400	284745305	3600	3600	3600	3600	0
182	20241018	160300	284745305	3600	3600	3600	3600	422
183	20241018	160200	284745305	3600	3600	3600	3600	0
184	20241018	160100	284745305	3600	3600	3600	3600	0
185	20241018	160000	284745305	3600	3600	3600	3600	0
186	20241018	155900	284745305	3600	3600	3600	3600	0
187	20241018	155800	284745305	3600	3600	3600	3600	0
188	20241018	155700	284745305	3600	3600	3600	3600	0
189	20241018	155600	284745305	3600	3600	3600	3600	0
190	20241018	155500	284745305	3600	3600	3600	3600	0
191	20241018	155400	284745305	3600	3600	3600	3600	0
192	20241018	155300	284745305	3600	3600	3600	3600	0
193	20241018	155200	284745305	3600	3600	3600	3600	0
194	20241018	155100	284745305	3600	3600	3600	3600	0
195	20241018	155000	284745305	3600	3600	3600	3600	0
196	20241018	154900	284745305	3600	3600	3600	3600	0
197	20241018	154800	284745305	3600	3600	3600	3600	0
198	20241018	154700	284745305	3600	3600	3600	3600	0
199	20241018	154600	284745305	3600	3600	3600	3600	0
200	20241018	154500	284745305	3600	3600	3600	3600	0
201	20241018	154400	284745305	3600	3600	3600	3600	0
202	20241018	154300	284745305	3600	3600	3600	3600	0
203	20241018	154200	284745305	3600	3600	3600	3600	0
204	20241018	154100	284745305	3600	3600	3600	3600	0
205	20241018	154000	284745305	3600	3600	3600	3600	0
206	20241018	153900	284745305	3600	3600	3600	3600	0
207	20241018	153800	284745305	3600	3600	3600	3600	0
208	20241018	153700	284745305	3600	3600	3600	3600	0
209	20241018	153600	284745305	3600	3600	3600	3600	0
210	20241018	153500	284745305	3600	3600	3600	3600	0
211	20241018	153400	284745305	3600	3600	3600	3600	0
212	20241018	153300	284745305	3600	3600	3600	3600	422
213	20241018	153200	284745305	3600	3600	3600	3600	0
214	20241018	153100	284745305	3600	3600	3600	3600	0
215	20241018	153000	284745305	3600	3600	3600	3600	422
216	20241018	152900	283226105	3585	3585	3585	3585	0
217	20241018	152800	283226105	3585	3585	3585	3585	0
218	20241018	152700	283226105	3585	3585	3585	3585	0
219	20241018	152600	283226105	3585	3585	3585	3585	0
220	20241018	152500	283226105	3585	3585	3585	3585	0
221	20241018	152400	283226105	3585	3585	3585	3585	0
222	20241018	152300	283226105	3585	3585	3585	3585	0
223	20241018	152200	283226105	3585	3585	3585	3585	0
224	20241018	152100	283226105	3585	3585	3585	3585	0
225	20241018	152000	283226105	3585	3585	3585	3585	0
226	20241018	151900	283226105	3585	3595	3600	3585	26
227	20241018	151800	283132640	3595	3595	3595	3595	0
228	20241018	151700	283132640	3595	3590	3595	3580	251
229	20241018	151600	282233885	3580	3585	3585	3580	400
230	20241018	151500	280800250	3590	3590	3590	3590	536
231	20241018	151400	278876010	3590	3590	3590	3590	0
232	20241018	151300	278876010	3590	3590	3590	3590	141
233	20241018	151200	278369820	3600	3600	3600	3600	0
234	20241018	151100	278369820	3600	3600	3600	3600	0
235	20241018	151000	278369820	3600	3600	3600	3600	28
236	20241018	150900	278269020	3600	3595	3600	3595	499
237	20241018	150800	276475110	3595	3595	3595	3595	0
238	20241018	150700	276475110	3595	3595	3595	3595	2
239	20241018	150600	276467920	3600	3600	3600	3600	1
240	20241018	150500	276464320	3595	3595	3595	3595	0
241	20241018	150400	276464320	3595	3595	3595	3595	0
242	20241018	150300	276464320	3595	3595	3595	3595	15
243	20241018	150200	276410395	3595	3595	3595	3595	5
244	20241018	150100	276392420	3600	3600	3600	3600	31
245	20241018	150000	276280820	3600	3600	3600	3600	0
246	20241018	145900	276280820	3600	3600	3600	3600	0
247	20241018	145800	276280820	3600	3600	3600	3600	66
248	20241018	145700	276043220	3600	3600	3600	3600	0
249	20241018	145600	276043220	3600	3600	3600	3600	0
250	20241018	145500	276043220	3600	3600	3600	3600	0
251	20241018	145400	276043220	3600	3600	3600	3600	0
252	20241018	145300	276043220	3600	3600	3605	3590	9530
253	20241018	145200	241735205	3600	3595	3600	3595	10033
254	20241018	145100	205650115	3595	3595	3595	3595	0
255	20241018	145000	205650115	3595	3595	3595	3595	0
256	20241018	144900	205650115	3595	3595	3595	3595	0
257	20241018	144800	205650115	3595	3590	3595	3590	1821
258	20241018	144700	199105660	3590	3590	3590	3590	1
259	20241018	144600	199102070	3590	3590	3595	3590	3003
260	20241018	144500	188321295	3595	3595	3595	3595	0
261	20241018	144400	188321295	3595	3595	3595	3595	0
262	20241018	144300	188321295	3595	3595	3595	3595	0
263	20241018	144200	188321295	3595	3595	3595	3595	0
264	20241018	144100	188321295	3595	3595	3595	3595	1
265	20241018	144000	188317700	3595	3590	3595	3590	2284
266	20241018	143900	180118135	3590	3590	3590	3590	0
267	20241018	143800	180118135	3590	3590	3590	3590	910
268	20241018	143700	176851235	3590	3590	3590	3590	0
269	20241018	143600	176851235	3590	3590	3590	3590	0
270	20241018	143500	176851235	3590	3590	3590	3590	0
271	20241018	143400	176851235	3590	3590	3590	3590	300
272	20241018	143300	175774235	3590	3590	3590	3590	909
273	20241018	143200	172510925	3590	3590	3590	3590	0
274	20241018	143100	172510925	3590	3590	3590	3590	0
275	20241018	143000	172510925	3590	3590	3590	3590	200
276	20241018	142900	171792925	3590	3590	3590	3590	0
277	20241018	142800	171792925	3590	3590	3590	3590	909
278	20241018	142700	168529615	3580	3590	3590	3580	8
279	20241018	142600	168500905	3590	3590	3590	3590	0
280	20241018	142500	168500905	3590	3590	3590	3590	0
281	20241018	142400	168500905	3590	3590	3590	3590	0
282	20241018	142300	168500905	3590	3590	3590	3590	1009
283	20241018	142200	164878595	3590	3580	3590	3575	4
284	20241018	142100	164864270	3590	3590	3590	3590	0
285	20241018	142000	164864270	3590	3590	3590	3590	0
286	20241018	141900	164864270	3590	3590	3590	3590	0
287	20241018	141800	164864270	3590	3585	3590	3585	2301
288	20241018	141700	156606610	3585	3585	3585	3585	0
289	20241018	141600	156606610	3585	3585	3585	3585	0
290	20241018	141500	156606610	3585	3585	3585	3585	286
291	20241018	141400	155581300	3585	3585	3585	3585	0
292	20241018	141300	155581300	3585	3585	3585	3585	909
293	20241018	141200	152322535	3590	3590	3590	3590	3
294	20241018	141100	152311765	3575	3575	3575	3575	15
295	20241018	141000	152258140	3590	3590	3590	3590	0
296	20241018	140900	152258140	3590	3590	3590	3590	0
297	20241018	140800	152258140	3590	3590	3590	3590	909
298	20241018	140700	148994830	3580	3580	3580	3580	0
299	20241018	140600	148994830	3580	3580	3580	3580	0
300	20241018	140500	148994830	3580	3590	3590	3580	1812
301	20241018	140400	142505010	3580	3580	3580	3580	2
302	20241018	140300	142497850	3590	3590	3590	3590	909
303	20241018	140200	139234540	3590	3590	3590	3590	0
304	20241018	140100	139234540	3590	3590	3590	3590	0
305	20241018	140000	139234540	3590	3590	3590	3590	285
306	20241018	135900	138211390	3580	3590	3590	3580	23
307	20241018	135800	138129040	3590	3590	3590	3590	909
308	20241018	135700	134865730	3590	3590	3590	3590	0
309	20241018	135600	134865730	3590	3590	3590	3590	0
310	20241018	135500	134865730	3590	3590	3590	3590	0
311	20241018	135400	134865730	3590	3590	3590	3590	0
312	20241018	135300	134865730	3590	3590	3590	3590	910
313	20241018	135200	131598830	3590	3590	3590	3590	0
314	20241018	135100	131598830	3590	3590	3590	3590	0
315	20241018	135000	131598830	3590	3590	3590	3590	0
316	20241018	134900	131598830	3590	3590	3590	3590	0
317	20241018	134800	131598830	3590	3590	3590	3590	909
318	20241018	134700	128335520	3590	3590	3590	3590	0
319	20241018	134600	128335520	3590	3590	3590	3590	0
320	20241018	134500	128335520	3590	3590	3590	3590	0
321	20241018	134400	128335520	3590	3590	3590	3590	0
322	20241018	134300	128335520	3590	3590	3590	3590	909
323	20241018	134200	125072210	3590	3585	3590	3580	5
324	20241018	134100	125054285	3590	3580	3590	3580	7
325	20241018	134000	125029195	3580	3580	3580	3580	2
326	20241018	133900	125022035	3590	3590	3590	3590	0
327	20241018	133800	125022035	3590	3590	3590	3590	909
328	20241018	133700	121758725	3590	3590	3590	3590	0
329	20241018	133600	121758725	3590	3590	3590	3590	0
330	20241018	133500	121758725	3590	3590	3590	3590	286
331	20241018	133400	120731985	3575	3585	3585	3575	919
332	20241018	133300	117437470	3590	3590	3590	3590	3
333	20241018	133200	117426700	3575	3575	3575	3575	10
334	20241018	133100	117390950	3590	3590	3590	3590	0
335	20241018	133000	117390950	3590	3590	3590	3590	0
336	20241018	132900	117390950	3590	3590	3590	3590	0
337	20241018	132800	117390950	3590	3590	3590	3590	1109
338	20241018	132700	113409640	3590	3590	3590	3590	0
339	20241018	132600	113409640	3590	3590	3590	3590	150
340	20241018	132500	112871140	3590	3590	3590	3590	0
341	20241018	132400	112871140	3590	3590	3590	3590	0
342	20241018	132300	112871140	3590	3590	3590	3590	909
343	20241018	132200	109607830	3590	3590	3590	3590	0
344	20241018	132100	109607830	3590	3590	3590	3590	0
345	20241018	132000	109607830	3590	3590	3590	3590	0
346	20241018	131900	109607830	3590	3590	3590	3590	0
347	20241018	131800	109607830	3590	3585	3590	3585	909
348	20241018	131700	106344755	3585	3585	3585	3585	0
349	20241018	131600	106344755	3585	3585	3585	3585	0
350	20241018	131500	106344755	3585	3575	3585	3565	7
351	20241018	131400	106319720	3590	3590	3590	3590	0
352	20241018	131300	106319720	3590	3585	3590	3585	909
353	20241018	131200	103056430	3585	3585	3585	3565	110
354	20241018	131100	102662140	3590	3585	3590	3585	580
355	20241018	131000	100580495	3590	3590	3590	3590	0
356	20241018	130900	100580495	3590	3590	3590	3590	0
357	20241018	130800	100580495	3590	3585	3590	3585	1301
358	20241018	130700	95916405	3585	3585	3585	3585	100
359	20241018	130600	95557905	3585	3585	3585	3585	0
360	20241018	130500	95557905	3585	3585	3585	3575	288
361	20241018	130400	94525435	3585	3585	3585	3585	0
362	20241018	130300	94525435	3585	3580	3585	3580	909
363	20241018	130200	91267170	3585	3585	3585	3585	0
364	20241018	130100	91267170	3585	3585	3585	3585	1
365	20241018	130000	91263585	3570	3585	3585	3565	291
366	20241018	125900	90220385	3580	3570	3580	3570	2
367	20241018	125800	90213235	3585	3585	3585	3585	0
368	20241018	125700	90213235	3585	3585	3585	3585	190
369	20241018	125600	89532085	3585	3570	3585	3570	2
370	20241018	125500	89524930	3585	3580	3585	3580	286
371	20241018	125400	88500295	3580	3580	3580	3580	0
372	20241018	125300	88500295	3580	3570	3580	3570	404
373	20241018	125200	87057985	3580	3580	3580	3580	0
374	20241018	125100	87057985	3580	3580	3580	3580	0
375	20241018	125000	87057985	3580	3580	3580	3580	285
376	20241018	124900	86037685	3580	3580	3580	3580	0
377	20241018	124800	86037685	3580	3570	3580	3560	51
378	20241018	124700	85856085	3580	3580	3580	3580	0
379	20241018	124600	85856085	3580	3580	3580	3580	0
380	20241018	124500	85856085	3580	3575	3580	3575	286
381	20241018	124400	84832780	3580	3580	3580	3580	0
382	20241018	124300	84832780	3580	3570	3580	3570	5
383	20241018	124200	84814920	3580	3580	3580	3580	0
384	20241018	124100	84814920	3580	3580	3580	3580	0
385	20241018	124000	84814920	3580	3580	3580	3580	286
386	20241018	123900	83791040	3580	3580	3580	3580	0
387	20241018	123800	83791040	3580	3580	3580	3580	22
388	20241018	123700	83712280	3580	3580	3580	3580	0
389	20241018	123600	83712280	3580	3580	3580	3580	0
390	20241018	123500	83712280	3580	3570	3580	3560	636
391	20241018	123400	81444260	3570	3570	3570	3570	2
392	20241018	123300	81437120	3570	3570	3570	3570	3
393	20241018	123200	81426410	3570	3565	3570	3560	203
394	20241018	123100	80703270	3570	3570	3570	3570	3
395	20241018	123000	80692560	3570	3570	3570	3570	291
396	20241018	122900	79653690	3570	3570	3570	3570	3
397	20241018	122800	79642980	3570	3570	3570	3570	3
398	20241018	122700	79632270	3570	3570	3570	3570	3
399	20241018	122600	79621560	3570	3570	3570	3570	2
400	20241018	122500	79614420	3570	3570	3570	3570	289
401	20241018	122400	78582690	3570	3570	3570	3570	3
402	20241018	122300	78571980	3570	3570	3570	3565	19
403	20241018	122200	78504225	3570	3570	3570	3570	2
404	20241018	122100	78497085	3570	3575	3580	3560	2885
405	20241018	122000	68225200	3580	3580	3580	3580	286
406	20241018	121900	67201320	3580	3580	3580	3580	0
407	20241018	121800	67201320	3580	3580	3580	3580	0
408	20241018	121700	67201320	3580	3580	3580	3580	1
409	20241018	121600	67197740	3570	3570	3570	3570	2
410	20241018	121500	67190600	3580	3580	3580	3580	285
411	20241018	121400	66170300	3580	3580	3580	3580	0
412	20241018	121300	66170300	3580	3580	3580	3580	0
413	20241018	121200	66170300	3580	3575	3580	3575	4
414	20241018	121100	66155985	3580	3580	3580	3580	0
415	20241018	121000	66155985	3580	3580	3580	3580	286
416	20241018	120900	65132105	3585	3585	3585	3585	0
417	20241018	120800	65132105	3585	3575	3585	3575	2
418	20241018	120700	65124945	3585	3585	3585	3585	0
419	20241018	120600	65124945	3585	3585	3585	3585	0
420	20241018	120500	65124945	3585	3580	3585	3580	286
421	20241018	120400	64099665	3585	3585	3585	3585	0
422	20241018	120300	64099665	3585	3585	3585	3585	1
423	20241018	120200	64096080	3580	3580	3580	3580	5
424	20241018	120100	64078180	3585	3585	3585	3585	0
425	20241018	120000	64078180	3585	3585	3585	3585	286
426	20241018	115900	63052870	3585	3580	3585	3580	3
427	20241018	115800	63042125	3585	3585	3585	3585	0
428	20241018	115700	63042125	3585	3585	3585	3585	0
429	20241018	115600	63042125	3585	3580	3585	3580	5
430	20241018	115500	63024215	3585	3580	3585	3580	286
431	20241018	115400	61998910	3585	3585	3585	3585	0
432	20241018	115300	61998910	3585	3585	3585	3585	0
433	20241018	115200	61998910	3585	3570	3585	3570	84
434	20241018	115100	61698985	3580	3570	3580	3570	223
435	20241018	115000	60902860	3570	3570	3570	3570	289
436	20241018	114900	59871130	3570	3570	3570	3570	153
437	20241018	114800	59324920	3570	3565	3570	3565	4
438	20241018	114700	59310645	3570	3570	3570	3570	2
439	20241018	114600	59303505	3570	3570	3570	3570	185
440	20241018	114500	58643055	3565	3570	3570	3565	291
441	20241018	114400	57604190	3570	3570	3570	3570	3
442	20241018	114300	57593480	3570	3570	3570	3570	3
443	20241018	114200	57582770	3570	3570	3570	3570	2
444	20241018	114100	57575630	3570	3570	3570	3570	3
445	20241018	114000	57564920	3570	3570	3570	3565	589
446	20241018	113900	55463190	3570	3570	3570	3570	3
447	20241018	113800	55452480	3570	3565	3570	3565	3
448	20241018	113700	55441775	3565	3570	3570	3565	65
449	20241018	113600	55210035	3570	3570	3570	3570	3
450	20241018	113500	55199325	3570	3570	3570	3570	289
451	20241018	113400	54167595	3570	3570	3570	3570	3
452	20241018	113300	54156885	3570	3570	3570	3570	2
453	20241018	113200	54149745	3570	3570	3570	3570	3
454	20241018	113100	54139035	3570	3570	3570	3565	5
455	20241018	113000	54121190	3570	3570	3570	3570	289
456	20241018	112900	53089460	3570	3570	3570	3570	2
457	20241018	112800	53082320	3570	3570	3570	3570	3
458	20241018	112700	53071610	3570	3570	3570	3570	3
459	20241018	112600	53060900	3570	3570	3570	3570	3
460	20241018	112500	53050190	3570	3570	3570	3570	288
461	20241018	112400	52022030	3570	3570	3570	3570	2
462	20241018	112300	52014890	3570	3570	3570	3570	3
463	20241018	112200	52004180	3570	3570	3570	3570	3
464	20241018	112100	51993470	3570	3570	3570	3570	3
465	20241018	112000	51982760	3570	3565	3570	3565	291
466	20241018	111900	50944325	3565	3565	3565	3565	3
467	20241018	111800	50933630	3560	3565	3565	3560	403
468	20241018	111700	49498935	3565	3565	3565	3565	3
469	20241018	111600	49488240	3565	3565	3565	3565	2
470	20241018	111500	49481110	3565	3570	3570	3565	392
471	20241018	111400	48082185	3570	3570	3570	3570	3
472	20241018	111300	48071475	3570	3570	3570	3570	3
473	20241018	111200	48060765	3570	3570	3570	3570	2
474	20241018	111100	48053625	3570	3570	3570	3570	3
475	20241018	111000	48042915	3570	3570	3570	3570	289
476	20241018	110900	47011185	3570	3565	3570	3565	4
477	20241018	110800	46996910	3570	3570	3570	3570	3
478	20241018	110700	46986200	3570	3570	3570	3570	2
479	20241018	110600	46979060	3570	3570	3570	3570	3
480	20241018	110500	46968350	3570	3570	3570	3570	288
481	20241018	110400	45940190	3560	3570	3570	3560	11
482	20241018	110300	45901000	3570	3570	3570	3570	2
483	20241018	110200	45893860	3570	3570	3570	3570	3
484	20241018	110100	45883150	3570	3570	3570	3570	3
485	20241018	110000	45872440	3570	3570	3570	3570	289
486	20241018	105900	44840710	3570	3570	3570	3570	3
487	20241018	105800	44830000	3570	3570	3570	3570	2
488	20241018	105700	44822860	3560	3570	3570	3560	203
489	20241018	105600	44100150	3570	3570	3570	3570	3
490	20241018	105500	44089440	3570	3570	3570	3570	289
491	20241018	105400	43057710	3570	3570	3570	3570	2
492	20241018	105300	43050570	3570	3570	3570	3570	3
493	20241018	105200	43039860	3570	3570	3570	3570	3
494	20241018	105100	43029150	3570	3570	3570	3570	3
495	20241018	105000	43018440	3570	3570	3570	3560	598
496	20241018	104900	40886680	3570	3570	3570	3570	2
497	20241018	104800	40879540	3570	3570	3570	3570	3
498	20241018	104700	40868830	3570	3570	3570	3570	4
499	20241018	104600	40854550	3570	3570	3570	3570	3
500	20241018	104500	40843840	3570	3570	3570	3570	291
501	20241018	104400	39804970	3570	3570	3570	3570	3
502	20241018	104300	39794260	3570	3570	3570	3570	3
503	20241018	104200	39783550	3570	3570	3570	3570	703
504	20241018	104100	37273840	3570	3570	3570	3570	2
505	20241018	104000	37266700	3570	3565	3570	3565	289
506	20241018	103900	36235390	3565	3565	3565	3565	3
507	20241018	103800	36224695	3565	3565	3565	3565	3
508	20241018	103700	36214000	3565	3565	3565	3565	2
509	20241018	103600	36206870	3555	3570	3570	3555	8
510	20241018	103500	36178385	3555	3570	3570	3555	297
511	20241018	103400	35118215	3555	3565	3570	3555	603
512	20241018	103300	32974510	3570	3570	3570	3570	3
513	20241018	103200	32963800	3570	3570	3570	3570	2
514	20241018	103100	32956660	3570	3560	3570	3560	5
515	20241018	103000	32938830	3570	3570	3570	3570	288
516	20241018	102900	31910670	3570	3570	3570	3570	3
517	20241018	102800	31899960	3570	3570	3570	3570	2
518	20241018	102700	31892820	3570	3570	3570	3555	214
519	20241018	102600	31130980	3570	3570	3570	3570	3
520	20241018	102500	31120270	3570	3570	3570	3570	289
521	20241018	102400	30088540	3570	3570	3570	3570	3
522	20241018	102300	30077830	3570	3570	3570	3570	2
523	20241018	102200	30070690	3570	3570	3570	3570	3
524	20241018	102100	30059980	3570	3570	3570	3570	3
525	20241018	102000	30049270	3555	3570	3570	3555	414
526	20241018	101900	28573165	3570	3570	3570	3570	52
527	20241018	101800	28387525	3570	3570	3570	3570	3
528	20241018	101700	28376815	3570	3570	3570	3570	3
529	20241018	101600	28366105	3570	3570	3570	3570	3
530	20241018	101500	28355395	3570	3570	3570	3570	288
531	20241018	101400	27327235	3570	3570	3570	3570	2
532	20241018	101300	27320095	3570	3560	3570	3555	164
533	20241018	101200	26737025	3560	3560	3560	3555	371
534	20241018	101100	25416270	3560	3560	3560	3560	3
535	20241018	101000	25405590	3560	3560	3560	3560	291
536	20241018	100900	24369630	3560	3560	3560	3560	3
537	20241018	100800	24358950	3555	3560	3560	3555	303
538	20241018	100700	23281770	3560	3570	3570	3560	405
539	20241018	100600	21839940	3570	3570	3570	3570	2
540	20241018	100500	21832800	3570	3570	3570	3570	289
541	20241018	100400	20801070	3570	3570	3570	3570	4
542	20241018	100300	20786790	3570	3570	3570	3570	3
543	20241018	100200	20776080	3570	3570	3570	3570	2
544	20241018	100100	20768940	3570	3570	3570	3570	3
545	20241018	100000	20758230	3570	3570	3570	3570	289
546	20241018	095900	19726500	3570	3570	3570	3570	13
547	20241018	095800	19680090	3570	3570	3570	3570	3
548	20241018	095700	19669380	3570	3570	3570	3570	2
549	20241018	095600	19662240	3570	3570	3570	3570	3
550	20241018	095500	19651530	3570	3565	3570	3555	298
551	20241018	095400	18588010	3565	3565	3565	3565	3
552	20241018	095300	18577315	3570	3570	3570	3570	2
553	20241018	095200	18570175	3570	3560	3570	3560	103
554	20241018	095100	18203465	3560	3570	3570	3560	4
555	20241018	095000	18189195	3570	3570	3570	3570	289
556	20241018	094900	17157465	3570	3570	3570	3570	3
557	20241018	094800	17146755	3570	3570	3570	3570	2
558	20241018	094700	17139615	3570	3570	3570	3570	3
559	20241018	094600	17128905	3570	3570	3570	3570	3
560	20241018	094500	17118195	3570	3570	3570	3570	289
561	20241018	094400	16086465	3570	3570	3570	3570	2
562	20241018	094300	16079325	3570	3570	3570	3570	3
563	20241018	094200	16068615	3570	3570	3570	3570	3
564	20241018	094100	16057905	3570	3570	3570	3570	3
565	20241018	094000	16047195	3570	3565	3570	3565	288
566	20241018	093900	15020425	3565	3565	3565	3565	2
567	20241018	093800	15013295	3565	3565	3565	3565	3
568	20241018	093700	15002600	3565	3565	3565	3565	3
569	20241018	093600	14991905	3565	3565	3565	3565	4
570	20241018	093500	14977645	3565	3560	3565	3545	491
571	20241018	093400	13231175	3560	3560	3560	3560	3
572	20241018	093300	13220495	3560	3560	3560	3560	4
573	20241018	093200	13206255	3560	3560	3560	3560	14
574	20241018	093100	13156415	3560	3560	3560	3560	2
575	20241018	093000	13149295	3560	3550	3560	3545	737
576	20241018	092900	10535010	3550	3560	3560	3550	703
577	20241018	092800	8039330	3560	3550	3560	3550	5
578	20241018	092700	8021550	3560	3570	3570	3560	309
579	20241018	092600	6921490	3570	3570	3570	3570	3
580	20241018	092500	6910780	3570	3570	3570	3570	289
581	20241018	092400	5879050	3570	3570	3570	3570	3
582	20241018	092300	5868340	3570	3570	3570	3570	3
583	20241018	092200	5857630	3570	3565	3570	3565	104
584	20241018	092100	5486860	3590	3575	3590	3575	2
585	20241018	092000	5479695	3590	3570	3590	3570	18
586	20241018	091900	5415360	3590	3575	3590	3575	3
587	20241018	091800	5404620	3580	3580	3580	3580	1
588	20241018	091700	5401040	3590	3580	3590	3580	2
589	20241018	091600	5393870	3590	3590	3590	3575	5
590	20241018	091500	5375935	3590	3590	3590	3590	286
591	20241018	091400	4349195	3580	3580	3580	3580	0
592	20241018	091300	4349195	3580	3580	3580	3580	5
593	20241018	091200	4331295	3590	3580	3590	3580	2
594	20241018	091100	4324125	3590	3590	3590	3590	1
595	20241018	091000	4320535	3590	3580	3590	3580	170
596	20241018	090900	3710245	3590	3580	3590	3575	5
597	20241018	090800	3692330	3590	3590	3590	3590	1
598	20241018	090700	3688740	3595	3595	3595	3595	0
599	20241018	090600	3688740	3595	3585	3595	3550	263
600	20241018	090500	2747525	3590	3580	3595	3580	627
601	20241018	090400	499540	3580	3580	3580	3580	0
602	20241018	090300	499540	3580	3575	3580	3575	4
603	20241018	090200	485225	3580	3575	3580	3575	4
604	20241018	090100	470910	3580	3580	3580	3580	0
605	20241018	090000	470910	3580	3565	3580	3565	132