KissMeData/042600/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192700	112352040	13510	13510	13510	13510	123
3	20241018	192600	112352040	13510	13510	13510	13510	0
4	20241018	192500	112352040	13510	13510	13510	13510	0
5	20241018	192400	112352040	13510	13510	13510	13510	0
6	20241018	192300	112352040	13510	13510	13510	13510	0
7	20241018	192200	112352040	13510	13510	13510	13510	0
8	20241018	192100	112352040	13510	13510	13510	13510	0
9	20241018	192000	112352040	13510	13510	13510	13510	0
10	20241018	191900	112352040	13510	13510	13510	13510	0
11	20241018	191800	112352040	13510	13510	13510	13510	0
12	20241018	191700	112352040	13510	13510	13510	13510	0
13	20241018	191600	112352040	13510	13510	13510	13510	0
14	20241018	191500	112352040	13510	13510	13510	13510	0
15	20241018	191400	112352040	13510	13510	13510	13510	0
16	20241018	191300	112352040	13510	13510	13510	13510	0
17	20241018	191200	112352040	13510	13510	13510	13510	0
18	20241018	191100	112352040	13510	13510	13510	13510	0
19	20241018	191000	112352040	13510	13510	13510	13510	0
20	20241018	190900	112352040	13510	13510	13510	13510	0
21	20241018	190800	112352040	13510	13510	13510	13510	0
22	20241018	190700	112352040	13510	13510	13510	13510	0
23	20241018	190600	112352040	13510	13510	13510	13510	0
24	20241018	190500	112352040	13510	13510	13510	13510	0
25	20241018	190400	112352040	13510	13510	13510	13510	0
26	20241018	190300	112352040	13510	13510	13510	13510	0
27	20241018	190200	112352040	13510	13510	13510	13510	0
28	20241018	190100	112352040	13510	13510	13510	13510	0
29	20241018	190000	112352040	13510	13510	13510	13510	0
30	20241018	185900	112352040	13510	13510	13510	13510	0
31	20241018	185800	112352040	13510	13510	13510	13510	0
32	20241018	185700	112352040	13510	13510	13510	13510	123
33	20241018	185600	112352040	13510	13510	13510	13510	0
34	20241018	185500	112352040	13510	13510	13510	13510	0
35	20241018	185400	112352040	13510	13510	13510	13510	0
36	20241018	185300	112352040	13510	13510	13510	13510	0
37	20241018	185200	112352040	13510	13510	13510	13510	0
38	20241018	185100	112352040	13510	13510	13510	13510	0
39	20241018	185000	112352040	13510	13510	13510	13510	0
40	20241018	184900	112352040	13510	13510	13510	13510	0
41	20241018	184800	112352040	13510	13510	13510	13510	0
42	20241018	184700	112352040	13510	13510	13510	13510	0
43	20241018	184600	112352040	13510	13510	13510	13510	0
44	20241018	184500	112352040	13510	13510	13510	13510	0
45	20241018	184400	112352040	13510	13510	13510	13510	0
46	20241018	184300	112352040	13510	13510	13510	13510	0
47	20241018	184200	112352040	13510	13510	13510	13510	0
48	20241018	184100	112352040	13510	13510	13510	13510	0
49	20241018	184000	112352040	13510	13510	13510	13510	0
50	20241018	183900	112352040	13510	13510	13510	13510	0
51	20241018	183800	112352040	13510	13510	13510	13510	0
52	20241018	183700	112352040	13510	13510	13510	13510	0
53	20241018	183600	112352040	13510	13510	13510	13510	0
54	20241018	183500	112352040	13510	13510	13510	13510	0
55	20241018	183400	112352040	13510	13510	13510	13510	0
56	20241018	183300	112352040	13510	13510	13510	13510	0
57	20241018	183200	112352040	13510	13510	13510	13510	0
58	20241018	183100	112352040	13510	13510	13510	13510	0
59	20241018	183000	112352040	13510	13510	13510	13510	0
60	20241018	182900	112352040	13510	13510	13510	13510	0
61	20241018	182800	112352040	13510	13510	13510	13510	0
62	20241018	182700	112352040	13510	13510	13510	13510	123
63	20241018	182600	112352040	13510	13510	13510	13510	0
64	20241018	182500	112352040	13510	13510	13510	13510	0
65	20241018	182400	112352040	13510	13510	13510	13510	0
66	20241018	182300	112352040	13510	13510	13510	13510	0
67	20241018	182200	112352040	13510	13510	13510	13510	0
68	20241018	182100	112352040	13510	13510	13510	13510	0
69	20241018	182000	112352040	13510	13510	13510	13510	0
70	20241018	181900	112352040	13510	13510	13510	13510	0
71	20241018	181800	112352040	13510	13510	13510	13510	0
72	20241018	181700	112352040	13510	13510	13510	13510	0
73	20241018	181600	112352040	13510	13510	13510	13510	0
74	20241018	181500	112352040	13510	13510	13510	13510	0
75	20241018	181400	112352040	13510	13510	13510	13510	0
76	20241018	181300	112352040	13510	13510	13510	13510	0
77	20241018	181200	112352040	13510	13510	13510	13510	0
78	20241018	181100	112352040	13510	13510	13510	13510	0
79	20241018	181000	112352040	13510	13510	13510	13510	0
80	20241018	180900	112352040	13510	13510	13510	13510	0
81	20241018	180800	112352040	13510	13510	13510	13510	0
82	20241018	180700	112352040	13510	13510	13510	13510	0
83	20241018	180600	112352040	13510	13510	13510	13510	0
84	20241018	180500	112352040	13510	13510	13510	13510	0
85	20241018	180400	112352040	13510	13510	13510	13510	0
86	20241018	180300	112352040	13510	13510	13510	13510	0
87	20241018	180200	112352040	13510	13510	13510	13510	0
88	20241018	180100	112352040	13510	13510	13510	13510	0
89	20241018	180000	112352040	13510	13510	13510	13510	0
90	20241018	175900	112352040	13510	13510	13510	13510	0
91	20241018	175800	112352040	13510	13510	13510	13510	0
92	20241018	175700	112352040	13510	13510	13510	13510	123
93	20241018	175600	112352040	13510	13510	13510	13510	0
94	20241018	175500	112352040	13510	13510	13510	13510	0
95	20241018	175400	112352040	13510	13510	13510	13510	0
96	20241018	175300	112352040	13510	13510	13510	13510	0
97	20241018	175200	112352040	13510	13510	13510	13510	0
98	20241018	175100	112352040	13510	13510	13510	13510	0
99	20241018	175000	112352040	13510	13510	13510	13510	0
100	20241018	174900	112352040	13510	13510	13510	13510	0
101	20241018	174800	112352040	13510	13510	13510	13510	0
102	20241018	174700	112352040	13510	13510	13510	13510	0
103	20241018	174600	112352040	13510	13510	13510	13510	0
104	20241018	174500	112352040	13510	13510	13510	13510	0
105	20241018	174400	112352040	13510	13510	13510	13510	0
106	20241018	174300	112352040	13510	13510	13510	13510	0
107	20241018	174200	112352040	13510	13510	13510	13510	0
108	20241018	174100	112352040	13510	13510	13510	13510	0
109	20241018	174000	112352040	13510	13510	13510	13510	0
110	20241018	173900	112352040	13510	13510	13510	13510	0
111	20241018	173800	112352040	13510	13510	13510	13510	0
112	20241018	173700	112352040	13510	13510	13510	13510	0
113	20241018	173600	112352040	13510	13510	13510	13510	0
114	20241018	173500	112352040	13510	13510	13510	13510	0
115	20241018	173400	112352040	13510	13510	13510	13510	0
116	20241018	173300	112352040	13510	13510	13510	13510	0
117	20241018	173200	112352040	13510	13510	13510	13510	0
118	20241018	173100	112352040	13510	13510	13510	13510	0
119	20241018	173000	112352040	13510	13510	13510	13510	0
120	20241018	172900	112352040	13510	13510	13510	13510	0
121	20241018	172800	112352040	13510	13510	13510	13510	0
122	20241018	172700	112352040	13510	13510	13510	13510	123
123	20241018	172600	112352040	13510	13510	13510	13510	0
124	20241018	172500	112352040	13510	13510	13510	13510	0
125	20241018	172400	112352040	13510	13510	13510	13510	0
126	20241018	172300	112352040	13510	13510	13510	13510	0
127	20241018	172200	112352040	13510	13510	13510	13510	0
128	20241018	172100	112352040	13510	13510	13510	13510	0
129	20241018	172000	112352040	13510	13510	13510	13510	0
130	20241018	171900	112352040	13510	13510	13510	13510	0
131	20241018	171800	112352040	13510	13510	13510	13510	0
132	20241018	171700	112352040	13510	13510	13510	13510	0
133	20241018	171600	112352040	13510	13510	13510	13510	0
134	20241018	171500	112352040	13510	13510	13510	13510	0
135	20241018	171400	112352040	13510	13510	13510	13510	0
136	20241018	171300	112352040	13510	13510	13510	13510	0
137	20241018	171200	112352040	13510	13510	13510	13510	0
138	20241018	171100	112352040	13510	13510	13510	13510	0
139	20241018	171000	112352040	13510	13510	13510	13510	0
140	20241018	170900	112352040	13510	13510	13510	13510	0
141	20241018	170800	112352040	13510	13510	13510	13510	0
142	20241018	170700	112352040	13510	13510	13510	13510	0
143	20241018	170600	112352040	13510	13510	13510	13510	0
144	20241018	170500	112352040	13510	13510	13510	13510	0
145	20241018	170400	112352040	13510	13510	13510	13510	0
146	20241018	170300	112352040	13510	13510	13510	13510	0
147	20241018	170200	112352040	13510	13510	13510	13510	0
148	20241018	170100	112352040	13510	13510	13510	13510	0
149	20241018	170000	112352040	13510	13510	13510	13510	0
150	20241018	165900	112352040	13510	13510	13510	13510	0
151	20241018	165800	112352040	13510	13510	13510	13510	0
152	20241018	165700	112352040	13510	13510	13510	13510	123
153	20241018	165600	112352040	13510	13510	13510	13510	0
154	20241018	165500	112352040	13510	13510	13510	13510	0
155	20241018	165400	112352040	13510	13510	13510	13510	0
156	20241018	165300	112352040	13510	13510	13510	13510	0
157	20241018	165200	112352040	13510	13510	13510	13510	0
158	20241018	165100	112352040	13510	13510	13510	13510	0
159	20241018	165000	112352040	13510	13510	13510	13510	0
160	20241018	164900	112352040	13510	13510	13510	13510	0
161	20241018	164800	112352040	13510	13510	13510	13510	0
162	20241018	164700	112352040	13510	13510	13510	13510	0
163	20241018	164600	112352040	13510	13510	13510	13510	0
164	20241018	164500	112352040	13510	13510	13510	13510	0
165	20241018	164400	112352040	13510	13510	13510	13510	0
166	20241018	164300	112352040	13510	13510	13510	13510	0
167	20241018	164200	112352040	13510	13510	13510	13510	0
168	20241018	164100	112352040	13510	13510	13510	13510	0
169	20241018	164000	112352040	13510	13510	13510	13510	0
170	20241018	163900	112352040	13510	13510	13510	13510	0
171	20241018	163800	112352040	13510	13510	13510	13510	0
172	20241018	163700	112352040	13510	13510	13510	13510	0
173	20241018	163600	112352040	13510	13510	13510	13510	0
174	20241018	163500	112352040	13510	13510	13510	13510	0
175	20241018	163400	112352040	13510	13510	13510	13510	0
176	20241018	163300	112352040	13510	13510	13510	13510	0
177	20241018	163200	112352040	13510	13510	13510	13510	0
178	20241018	163100	112352040	13510	13510	13510	13510	0
179	20241018	163000	112352040	13510	13510	13510	13510	0
180	20241018	162900	112352040	13510	13510	13510	13510	0
181	20241018	162800	112352040	13510	13510	13510	13510	0
182	20241018	162700	112352040	13510	13510	13510	13510	123
183	20241018	162600	112352040	13510	13510	13510	13510	0
184	20241018	162500	112352040	13510	13510	13510	13510	0
185	20241018	162400	112352040	13510	13510	13510	13510	0
186	20241018	162300	112352040	13510	13510	13510	13510	0
187	20241018	162200	112352040	13510	13510	13510	13510	0
188	20241018	162100	112352040	13510	13510	13510	13510	0
189	20241018	162000	112352040	13510	13510	13510	13510	0
190	20241018	161900	112352040	13510	13510	13510	13510	0
191	20241018	161800	112352040	13510	13510	13510	13510	0
192	20241018	161700	112352040	13510	13510	13510	13510	0
193	20241018	161600	112352040	13510	13510	13510	13510	0
194	20241018	161500	112352040	13510	13510	13510	13510	0
195	20241018	161400	112352040	13510	13510	13510	13510	0
196	20241018	161300	112352040	13510	13510	13510	13510	0
197	20241018	161200	112352040	13510	13510	13510	13510	0
198	20241018	161100	112352040	13510	13510	13510	13510	0
199	20241018	161000	112352040	13510	13510	13510	13510	0
200	20241018	160900	112352040	13510	13510	13510	13510	0
201	20241018	160800	112352040	13510	13510	13510	13510	0
202	20241018	160700	112352040	13510	13510	13510	13510	0
203	20241018	160600	112352040	13510	13510	13510	13510	0
204	20241018	160500	112352040	13510	13510	13510	13510	0
205	20241018	160400	112352040	13510	13510	13510	13510	0
206	20241018	160300	112352040	13510	13510	13510	13510	0
207	20241018	160200	112352040	13510	13510	13510	13510	0
208	20241018	160100	112352040	13510	13510	13510	13510	0
209	20241018	160000	112352040	13510	13510	13510	13510	0
210	20241018	155900	112352040	13510	13510	13510	13510	0
211	20241018	155800	112352040	13510	13510	13510	13510	0
212	20241018	155700	112352040	13510	13510	13510	13510	123
213	20241018	155600	112352040	13510	13510	13510	13510	0
214	20241018	155500	112352040	13510	13510	13510	13510	0
215	20241018	155400	112352040	13510	13510	13510	13510	0
216	20241018	155300	112352040	13510	13510	13510	13510	0
217	20241018	155200	112352040	13510	13510	13510	13510	0
218	20241018	155100	112352040	13510	13510	13510	13510	0
219	20241018	155000	112352040	13510	13510	13510	13510	0
220	20241018	154900	112352040	13510	13510	13510	13510	0
221	20241018	154800	112352040	13510	13510	13510	13510	0
222	20241018	154700	112352040	13510	13510	13510	13510	0
223	20241018	154600	112352040	13510	13510	13510	13510	0
224	20241018	154500	112352040	13510	13510	13510	13510	0
225	20241018	154400	112352040	13510	13510	13510	13510	0
226	20241018	154300	112352040	13510	13510	13510	13510	0
227	20241018	154200	112352040	13510	13510	13510	13510	0
228	20241018	154100	112352040	13510	13510	13510	13510	0
229	20241018	154000	112352040	13510	13510	13510	13510	0
230	20241018	153900	112352040	13510	13510	13510	13510	0
231	20241018	153800	112352040	13510	13510	13510	13510	0
232	20241018	153700	112352040	13510	13510	13510	13510	0
233	20241018	153600	112352040	13510	13510	13510	13510	0
234	20241018	153500	112352040	13510	13510	13510	13510	0
235	20241018	153400	112352040	13510	13510	13510	13510	0
236	20241018	153300	112352040	13510	13510	13510	13510	0
237	20241018	153200	112352040	13510	13510	13510	13510	0
238	20241018	153100	112352040	13510	13510	13510	13510	0
239	20241018	153000	112352040	13510	13510	13510	13510	123
240	20241018	152900	110690310	13530	13530	13530	13530	0
241	20241018	152800	110690310	13530	13530	13530	13530	0
242	20241018	152700	110690310	13530	13530	13530	13530	0
243	20241018	152600	110690310	13530	13530	13530	13530	0
244	20241018	152500	110690310	13530	13530	13530	13530	0
245	20241018	152400	110690310	13530	13530	13530	13530	0
246	20241018	152300	110690310	13530	13530	13530	13530	0
247	20241018	152200	110690310	13530	13530	13530	13530	0
248	20241018	152100	110690310	13530	13530	13530	13530	0
249	20241018	152000	110690310	13530	13530	13530	13530	0
250	20241018	151900	110690310	13530	13530	13530	13530	0
251	20241018	151800	110690310	13530	13530	13530	13530	1
252	20241018	151700	110676780	13520	13520	13520	13520	0
253	20241018	151600	110676780	13520	13520	13520	13520	0
254	20241018	151500	110676780	13520	13520	13520	13520	27
255	20241018	151400	110311740	13520	13520	13520	13520	0
256	20241018	151300	110311740	13520	13520	13520	13520	0
257	20241018	151200	110311740	13520	13520	13520	13520	0
258	20241018	151100	110311740	13520	13520	13520	13520	0
259	20241018	151000	110311740	13520	13520	13520	13520	0
260	20241018	150900	110311740	13520	13520	13520	13520	1
261	20241018	150800	110298220	13520	13520	13520	13520	19
262	20241018	150700	110041340	13530	13530	13530	13530	1
263	20241018	150600	110027810	13530	13530	13530	13530	5
264	20241018	150500	109960160	13520	13520	13520	13520	0
265	20241018	150400	109960160	13520	13520	13520	13520	0
266	20241018	150300	109960160	13520	13520	13520	13520	0
267	20241018	150200	109960160	13520	13520	13520	13520	1
268	20241018	150100	109946640	13520	13520	13520	13520	0
269	20241018	150000	109946640	13520	13520	13520	13520	6
270	20241018	145900	109865520	13550	13550	13550	13550	0
271	20241018	145800	109865520	13550	13550	13550	13550	0
272	20241018	145700	109865520	13550	13550	13550	13550	0
273	20241018	145600	109865520	13550	13550	13550	13550	0
274	20241018	145500	109865520	13550	13550	13550	13550	0
275	20241018	145400	109865520	13550	13550	13550	13550	0
276	20241018	145300	109865520	13550	13550	13550	13550	5
277	20241018	145200	109797770	13550	13550	13550	13550	0
278	20241018	145100	109797770	13550	13550	13550	13550	10
279	20241018	145000	109662270	13470	13470	13470	13470	9
280	20241018	144900	109541040	13470	13470	13470	13470	0
281	20241018	144800	109541040	13470	13470	13470	13470	0
282	20241018	144700	109541040	13470	13470	13470	13470	0
283	20241018	144600	109541040	13470	13470	13470	13470	1
284	20241018	144500	109527570	13470	13660	13660	13470	15
285	20241018	144400	109323620	13820	13820	13820	13820	0
286	20241018	144300	109323620	13820	13820	13820	13820	0
287	20241018	144200	109323620	13820	13780	13820	13780	31
288	20241018	144100	108896080	13780	13740	13780	13740	50
289	20241018	144000	108208610	13840	13840	13840	13840	0
290	20241018	143900	108208610	13840	13320	13840	13320	272
291	20241018	143800	104538890	13320	13320	13320	13320	1
292	20241018	143700	104525570	13300	13300	13300	13300	0
293	20241018	143600	104525570	13300	13300	13300	13300	0
294	20241018	143500	104525570	13300	13300	13300	13300	0
295	20241018	143400	104525570	13300	13300	13300	13300	4
296	20241018	143300	104472370	13300	13280	13300	13280	350
297	20241018	143200	99818890	13280	13280	13280	13280	0
298	20241018	143100	99818890	13280	13280	13280	13280	0
299	20241018	143000	99818890	13280	13280	13280	13280	0
300	20241018	142900	99818890	13280	13280	13280	13280	0
301	20241018	142800	99818890	13280	13280	13280	13280	0
302	20241018	142700	99818890	13280	13280	13280	13280	0
303	20241018	142600	99818890	13280	13280	13280	13280	0
304	20241018	142500	99818890	13280	13280	13280	13280	0
305	20241018	142400	99818890	13280	13280	13280	13280	0
306	20241018	142300	99818890	13280	13280	13280	13280	0
307	20241018	142200	99818890	13280	13240	13280	13240	500
308	20241018	142100	93180870	13250	13250	13250	13250	0
309	20241018	142000	93180870	13250	13250	13250	13250	0
310	20241018	141900	93180870	13250	13250	13250	13250	0
311	20241018	141800	93180870	13250	13250	13250	13250	0
312	20241018	141700	93180870	13250	13250	13250	13250	0
313	20241018	141600	93180870	13250	13250	13250	13250	0
314	20241018	141500	93180870	13250	13250	13250	13250	0
315	20241018	141400	93180870	13250	13250	13250	13250	0
316	20241018	141300	93180870	13250	13250	13250	13250	0
317	20241018	141200	93180870	13250	13250	13250	13250	32
318	20241018	141100	92756870	13260	13260	13260	13260	0
319	20241018	141000	92756870	13260	13260	13260	13260	1
320	20241018	140900	92743610	13250	13250	13250	13250	0
321	20241018	140800	92743610	13250	13250	13250	13250	68
322	20241018	140700	91842610	13220	13220	13220	13220	0
323	20241018	140600	91842610	13220	13220	13220	13220	0
324	20241018	140500	91842610	13220	13220	13220	13220	0
325	20241018	140400	91842610	13220	13220	13220	13220	0
326	20241018	140300	91842610	13220	13220	13220	13220	0
327	20241018	140200	91842610	13220	13250	13250	13220	10
328	20241018	140100	91710170	13250	13250	13250	13250	5
329	20241018	140000	91643920	13250	13250	13250	13250	0
330	20241018	135900	91643920	13250	13250	13250	13250	0
331	20241018	135800	91643920	13250	13250	13250	13250	0
332	20241018	135700	91643920	13250	13250	13250	13250	0
333	20241018	135600	91643920	13250	13250	13250	13250	0
334	20241018	135500	91643920	13250	13250	13250	13250	0
335	20241018	135400	91643920	13250	13250	13250	13250	3
336	20241018	135300	91604170	13280	13280	13280	13280	0
337	20241018	135200	91604170	13280	13280	13280	13280	0
338	20241018	135100	91604170	13280	13280	13280	13280	0
339	20241018	135000	91604170	13280	13280	13280	13280	0
340	20241018	134900	91604170	13280	13280	13280	13280	0
341	20241018	134800	91604170	13280	13280	13280	13280	0
342	20241018	134700	91604170	13280	13280	13280	13280	0
343	20241018	134600	91604170	13280	13280	13280	13280	0
344	20241018	134500	91604170	13280	13280	13280	13280	0
345	20241018	134400	91604170	13280	13280	13280	13280	3
346	20241018	134300	91564330	13280	13280	13280	13280	8
347	20241018	134200	91458090	13170	13170	13170	13170	0
348	20241018	134100	91458090	13170	13170	13170	13170	268
349	20241018	134000	87928530	13170	13180	13180	13170	141
350	20241018	133900	86071540	13180	13190	13190	13180	155
351	20241018	133800	84028630	13190	13200	13200	13190	104
352	20241018	133700	82655880	13200	13200	13200	13200	0
353	20241018	133600	82655880	13200	13200	13200	13200	0
354	20241018	133500	82655880	13200	13200	13200	13200	0
355	20241018	133400	82655880	13200	13200	13200	13200	0
356	20241018	133300	82655880	13200	13200	13200	13200	0
357	20241018	133200	82655880	13200	13200	13200	13200	4
358	20241018	133100	82603080	13300	13300	13300	13300	0
359	20241018	133000	82603080	13300	13300	13300	13300	0
360	20241018	132900	82603080	13300	13300	13300	13300	0
361	20241018	132800	82603080	13300	13300	13300	13300	3
362	20241018	132700	82563180	13200	13200	13200	13200	0
363	20241018	132600	82563180	13200	13200	13200	13200	0
364	20241018	132500	82563180	13200	13200	13200	13200	0
365	20241018	132400	82563180	13200	13200	13200	13200	0
366	20241018	132300	82563180	13200	13200	13200	13200	0
367	20241018	132200	82563180	13200	13200	13200	13200	0
368	20241018	132100	82563180	13200	13200	13200	13200	0
369	20241018	132000	82563180	13200	13200	13200	13200	0
370	20241018	131900	82563180	13200	13200	13200	13200	0
371	20241018	131800	82563180	13200	13200	13200	13200	0
372	20241018	131700	82563180	13200	13200	13200	13200	0
373	20241018	131600	82563180	13200	13200	13200	13200	0
374	20241018	131500	82563180	13200	13200	13200	13200	0
375	20241018	131400	82563180	13200	13200	13200	13200	0
376	20241018	131300	82563180	13200	13200	13200	13200	0
377	20241018	131200	82563180	13200	13200	13200	13200	0
378	20241018	131100	82563180	13200	13320	13320	13200	2
379	20241018	131000	82536660	13320	13320	13320	13320	0
380	20241018	130900	82536660	13320	13320	13320	13320	0
381	20241018	130800	82536660	13320	13320	13320	13320	0
382	20241018	130700	82536660	13320	13320	13320	13320	0
383	20241018	130600	82536660	13320	13320	13320	13320	0
384	20241018	130500	82536660	13320	13250	13320	13250	250
385	20241018	130400	79213490	13250	13250	13250	13250	1
386	20241018	130300	79200240	13250	13250	13250	13250	0
387	20241018	130200	79200240	13250	13250	13250	13250	1
388	20241018	130100	79186990	13180	13180	13180	13180	0
389	20241018	130000	79186990	13180	13180	13180	13180	0
390	20241018	125900	79186990	13180	13180	13180	13180	0
391	20241018	125800	79186990	13180	13180	13180	13180	2
392	20241018	125700	79160630	13170	13170	13170	13170	0
393	20241018	125600	79160630	13170	13170	13170	13170	0
394	20241018	125500	79160630	13170	13170	13170	13170	0
395	20241018	125400	79160630	13170	13170	13170	13170	0
396	20241018	125300	79160630	13170	13170	13170	13170	0
397	20241018	125200	79160630	13170	13170	13170	13170	0
398	20241018	125100	79160630	13170	13170	13170	13170	0
399	20241018	125000	79160630	13170	13170	13170	13170	0
400	20241018	124900	79160630	13170	13250	13250	13170	737
401	20241018	124800	69423700	13270	13270	13270	13270	0
402	20241018	124700	69423700	13270	13270	13270	13270	0
403	20241018	124600	69423700	13270	13270	13270	13270	0
404	20241018	124500	69423700	13270	13280	13280	13270	159
405	20241018	124400	67313750	13320	13320	13320	13320	0
406	20241018	124300	67313750	13320	13320	13320	13320	0
407	20241018	124200	67313750	13320	13320	13320	13320	1
408	20241018	124100	67300430	13330	13330	13330	13330	0
409	20241018	124000	67300430	13330	13330	13330	13330	0
410	20241018	123900	67300430	13330	13330	13330	13330	1
411	20241018	123800	67287100	13270	13270	13270	13270	0
412	20241018	123700	67287100	13270	13270	13270	13270	0
413	20241018	123600	67287100	13270	13280	13280	13270	148
414	20241018	123500	65323130	13280	13290	13290	13280	130
415	20241018	123400	63596230	13330	13330	13330	13330	0
416	20241018	123300	63596230	13330	13330	13330	13330	30
417	20241018	123200	63196330	13330	13330	13330	13330	0
418	20241018	123100	63196330	13330	13330	13330	13330	0
419	20241018	123000	63196330	13330	13330	13330	13330	0
420	20241018	122900	63196330	13330	13330	13330	13330	0
421	20241018	122800	63196330	13330	13330	13330	13330	0
422	20241018	122700	63196330	13330	13330	13330	13330	0
423	20241018	122600	63196330	13330	13330	13330	13330	0
424	20241018	122500	63196330	13330	13330	13330	13330	5
425	20241018	122400	63129680	13330	13330	13330	13330	0
426	20241018	122300	63129680	13330	13330	13330	13330	0
427	20241018	122200	63129680	13330	13330	13330	13330	0
428	20241018	122100	63129680	13330	13330	13330	13330	35
429	20241018	122000	62663130	13330	13330	13330	13330	0
430	20241018	121900	62663130	13330	13330	13330	13330	1
431	20241018	121800	62649800	13270	13270	13270	13270	0
432	20241018	121700	62649800	13270	13270	13270	13270	0
433	20241018	121600	62649800	13270	13270	13270	13270	0
434	20241018	121500	62649800	13270	13270	13270	13270	0
435	20241018	121400	62649800	13270	13270	13270	13270	0
436	20241018	121300	62649800	13270	13270	13270	13270	0
437	20241018	121200	62649800	13270	13270	13270	13270	0
438	20241018	121100	62649800	13270	13270	13270	13270	0
439	20241018	121000	62649800	13270	13270	13270	13270	0
440	20241018	120900	62649800	13270	13270	13270	13270	0
441	20241018	120800	62649800	13270	13270	13270	13270	0
442	20241018	120700	62649800	13270	13270	13270	13270	0
443	20241018	120600	62649800	13270	13270	13270	13270	0
444	20241018	120500	62649800	13270	13270	13270	13270	0
445	20241018	120400	62649800	13270	13270	13270	13270	0
446	20241018	120300	62649800	13270	13270	13270	13270	0
447	20241018	120200	62649800	13270	13290	13290	13270	510
448	20241018	120100	55881150	13340	13340	13340	13340	0
449	20241018	120000	55881150	13340	13340	13340	13340	0
450	20241018	115900	55881150	13340	13340	13340	13340	0
451	20241018	115800	55881150	13340	13340	13340	13340	0
452	20241018	115700	55881150	13340	13340	13340	13340	0
453	20241018	115600	55881150	13340	13340	13340	13340	0
454	20241018	115500	55881150	13340	13340	13340	13340	0
455	20241018	115400	55881150	13340	13340	13340	13340	0
456	20241018	115300	55881150	13340	13340	13340	13340	0
457	20241018	115200	55881150	13340	13340	13340	13340	0
458	20241018	115100	55881150	13340	13340	13340	13340	1
459	20241018	115000	55867810	13270	13300	13300	13270	285
460	20241018	114900	52084370	13300	13300	13300	13300	0
461	20241018	114800	52084370	13300	13300	13300	13300	3
462	20241018	114700	52044470	13300	13300	13300	13300	0
463	20241018	114600	52044470	13300	13300	13300	13300	0
464	20241018	114500	52044470	13300	13300	13300	13300	0
465	20241018	114400	52044470	13300	13300	13300	13300	0
466	20241018	114300	52044470	13300	13300	13300	13300	0
467	20241018	114200	52044470	13300	13300	13300	13300	0
468	20241018	114100	52044470	13300	13330	13330	13300	300
469	20241018	114000	48053570	13410	13410	13410	13410	0
470	20241018	113900	48053570	13410	13410	13410	13410	0
471	20241018	113800	48053570	13410	13410	13410	13410	0
472	20241018	113700	48053570	13410	13410	13410	13410	0
473	20241018	113600	48053570	13410	13410	13410	13410	0
474	20241018	113500	48053570	13410	13410	13410	13410	0
475	20241018	113400	48053570	13410	13410	13410	13410	1
476	20241018	113300	48040160	13300	13320	13320	13300	162
477	20241018	113200	45883720	13420	13420	13420	13420	0
478	20241018	113100	45883720	13420	13420	13420	13420	1
479	20241018	113000	45870300	13320	13320	13320	13320	0
480	20241018	112900	45870300	13320	13350	13350	13310	394
481	20241018	112800	40625020	13390	13390	13390	13390	2
482	20241018	112700	40598240	13390	13390	13390	13390	97
483	20241018	112600	39299410	13390	13390	13390	13390	0
484	20241018	112500	39299410	13390	13390	13390	13390	1
485	20241018	112400	39286020	13390	13390	13390	13390	1
486	20241018	112300	39272630	13390	13390	13390	13390	2
487	20241018	112200	39245850	13390	13390	13390	13390	0
488	20241018	112100	39245850	13390	13390	13390	13390	0
489	20241018	112000	39245850	13390	13390	13390	13390	0
490	20241018	111900	39245850	13390	13390	13390	13390	0
491	20241018	111800	39245850	13390	13390	13390	13390	0
492	20241018	111700	39245850	13390	13390	13390	13390	0
493	20241018	111600	39245850	13390	13390	13390	13390	2
494	20241018	111500	39219070	13400	13400	13400	13400	0
495	20241018	111400	39219070	13400	13400	13400	13400	0
496	20241018	111300	39219070	13400	13400	13400	13400	0
497	20241018	111200	39219070	13400	13400	13400	13400	0
498	20241018	111100	39219070	13400	13400	13400	13400	0
499	20241018	111000	39219070	13400	13400	13400	13400	0
500	20241018	110900	39219070	13400	13400	13400	13400	0
501	20241018	110800	39219070	13400	13400	13400	13400	0
502	20241018	110700	39219070	13400	13400	13400	13400	0
503	20241018	110600	39219070	13400	13400	13400	13400	0
504	20241018	110500	39219070	13400	13400	13400	13400	0
505	20241018	110400	39219070	13400	13400	13400	13400	1
506	20241018	110300	39205670	13400	13420	13420	13400	144
507	20241018	110200	37275480	13410	13410	13410	13410	0
508	20241018	110100	37275480	13410	13410	13410	13410	0
509	20241018	110000	37275480	13410	13410	13410	13410	0
510	20241018	105900	37275480	13410	13470	13470	13410	287
511	20241018	105800	33416440	13470	13470	13470	13470	0
512	20241018	105700	33416440	13470	13470	13470	13470	0
513	20241018	105600	33416440	13470	13470	13470	13470	20
514	20241018	105500	33147040	13460	13510	13510	13460	722
515	20241018	105400	23415630	13520	13520	13520	13520	10
516	20241018	105300	23280430	13510	13510	13510	13510	0
517	20241018	105200	23280430	13510	13510	13510	13510	0
518	20241018	105100	23280430	13510	13510	13510	13510	0
519	20241018	105000	23280430	13510	13510	13510	13510	0
520	20241018	104900	23280430	13510	13510	13510	13510	1
521	20241018	104800	23266920	13510	13510	13510	13510	50
522	20241018	104700	22591420	13510	13510	13510	13510	0
523	20241018	104600	22591420	13510	13540	13540	13510	45
524	20241018	104500	21982950	13530	13530	13530	13530	0
525	20241018	104400	21982950	13530	13530	13530	13530	0
526	20241018	104300	21982950	13530	13530	13530	13530	0
527	20241018	104200	21982950	13530	13530	13530	13530	0
528	20241018	104100	21982950	13530	13530	13530	13530	0
529	20241018	104000	21982950	13530	13530	13530	13530	0
530	20241018	103900	21982950	13530	13530	13530	13530	0
531	20241018	103800	21982950	13530	13530	13530	13530	0
532	20241018	103700	21982950	13530	13530	13530	13530	0
533	20241018	103600	21982950	13530	13530	13530	13530	0
534	20241018	103500	21982950	13530	13530	13530	13530	0
535	20241018	103400	21982950	13530	13530	13530	13530	0
536	20241018	103300	21982950	13530	13530	13530	13530	51
537	20241018	103200	21292920	13540	13540	13540	13540	0
538	20241018	103100	21292920	13540	13570	13570	13540	148
539	20241018	103000	19284640	13610	13610	13610	13610	0
540	20241018	102900	19284640	13610	13610	13610	13610	8
541	20241018	102800	19175760	13610	13610	13610	13610	0
542	20241018	102700	19175760	13610	13610	13610	13610	0
543	20241018	102600	19175760	13610	13610	13610	13610	1
544	20241018	102500	19162150	13580	13580	13580	13580	0
545	20241018	102400	19162150	13580	13580	13580	13580	0
546	20241018	102300	19162150	13580	13580	13580	13580	0
547	20241018	102200	19162150	13580	13580	13580	13580	0
548	20241018	102100	19162150	13580	13580	13580	13580	0
549	20241018	102000	19162150	13580	13580	13580	13580	11
550	20241018	101900	19012770	13570	13570	13570	13570	0
551	20241018	101800	19012770	13570	13570	13570	13570	0
552	20241018	101700	19012770	13570	13570	13570	13570	5
553	20241018	101600	18944920	13570	13570	13570	13570	1
554	20241018	101500	18931350	13570	13570	13570	13570	0
555	20241018	101400	18931350	13570	13570	13570	13570	0
556	20241018	101300	18931350	13570	13570	13570	13570	0
557	20241018	101200	18931350	13570	13570	13570	13570	0
558	20241018	101100	18931350	13570	13570	13570	13570	0
559	20241018	101000	18931350	13570	13570	13570	13570	0
560	20241018	100900	18931350	13570	13570	13570	13570	0
561	20241018	100800	18931350	13570	13570	13570	13570	0
562	20241018	100700	18931350	13570	13570	13570	13570	0
563	20241018	100600	18931350	13570	13570	13570	13570	18
564	20241018	100500	18687090	13570	13570	13570	13570	0
565	20241018	100400	18687090	13570	13570	13570	13570	15
566	20241018	100300	18483540	13570	13570	13570	13570	1
567	20241018	100200	18469970	13510	13510	13510	13510	0
568	20241018	100100	18469970	13510	13510	13510	13510	0
569	20241018	100000	18469970	13510	13510	13510	13510	0
570	20241018	095900	18469970	13510	13510	13510	13510	0
571	20241018	095800	18469970	13510	13510	13510	13510	83
572	20241018	095700	17348640	13520	13520	13520	13520	2
573	20241018	095600	17321600	13580	13580	13580	13580	0
574	20241018	095500	17321600	13580	13580	13580	13580	0
575	20241018	095400	17321600	13580	13560	13580	13560	20
576	20241018	095300	17050260	13520	13520	13520	13520	1
577	20241018	095200	17036740	13510	13510	13510	13510	0
578	20241018	095100	17036740	13510	13510	13510	13510	0
579	20241018	095000	17036740	13510	13600	13600	13510	49
580	20241018	094900	16374220	13600	13600	13600	13600	0
581	20241018	094800	16374220	13600	13610	13610	13600	177
582	20241018	094700	13966310	13620	13620	13620	13620	2
583	20241018	094600	13939070	13700	13700	13700	13700	0
584	20241018	094500	13939070	13700	13700	13700	13700	0
585	20241018	094400	13939070	13700	13700	13700	13700	0
586	20241018	094300	13939070	13700	13700	13700	13700	1
587	20241018	094200	13925370	13750	13750	13750	13750	0
588	20241018	094100	13925370	13750	13750	13750	13750	0
589	20241018	094000	13925370	13750	13750	13750	13750	0
590	20241018	093900	13925370	13750	13750	13750	13750	0
591	20241018	093800	13925370	13750	13750	13750	13750	0
592	20241018	093700	13925370	13750	13750	13750	13750	0
593	20241018	093600	13925370	13750	13750	13750	13750	0
594	20241018	093500	13925370	13750	13750	13750	13750	0
595	20241018	093400	13925370	13750	13750	13750	13750	0
596	20241018	093300	13925370	13750	13750	13750	13750	1
597	20241018	093200	13911620	13750	13750	13750	13750	2
598	20241018	093100	13884120	13790	13790	13790	13790	0
599	20241018	093000	13884120	13790	13790	13790	13790	0
600	20241018	092900	13884120	13790	13790	13790	13790	0
601	20241018	092800	13884120	13790	13790	13790	13790	0
602	20241018	092700	13884120	13790	13790	13790	13790	1
603	20241018	092600	13870330	13610	13630	13630	13610	176
604	20241018	092500	11474650	13640	13640	13640	13640	0
605	20241018	092400	11474650	13640	13640	13640	13640	0
606	20241018	092300	11474650	13640	13650	13650	13640	18
607	20241018	092200	11229090	13700	13700	13700	13700	0
608	20241018	092100	11229090	13700	13700	13700	13700	0
609	20241018	092000	11229090	13700	13700	13700	13700	0
610	20241018	091900	11229090	13700	13700	13700	13700	0
611	20241018	091800	11229090	13700	13700	13700	13700	0
612	20241018	091700	11229090	13700	13730	13730	13700	233
613	20241018	091600	8034360	13740	13740	13740	13740	0
614	20241018	091500	8034360	13740	13740	13740	13740	1
615	20241018	091400	8020620	13790	13790	13790	13790	0
616	20241018	091300	8020620	13790	13790	13790	13790	0
617	20241018	091200	8020620	13790	13800	13800	13790	2
618	20241018	091100	7993030	13800	13800	13800	13800	1
619	20241018	091000	7979230	13780	13760	13780	13760	2
620	20241018	090900	7951690	13700	13650	14200	13650	511
621	20241018	090800	792960	13650	13650	13650	13650	37
622	20241018	090700	287910	13620	13630	13630	13620	5
623	20241018	090600	219800	13620	13620	13620	13620	0
624	20241018	090500	219800	13620	13620	13620	13620	0
625	20241018	090400	219800	13620	13620	13620	13620	0
626	20241018	090300	219800	13620	13620	13620	13620	1
627	20241018	090200	206180	13750	13750	13750	13750	0
628	20241018	090100	206180	13750	13750	13750	13750	0
629	20241018	090000	206180	13750	13680	13750	13680	15