KissMeData/034120/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	191800	591899260	15620	15620	15620	15620	922
3	20241015	191700	591899260	15620	15620	15620	15620	0
4	20241015	191600	591899260	15620	15620	15620	15620	0
5	20241015	191500	591899260	15620	15620	15620	15620	0
6	20241015	191400	591899260	15620	15620	15620	15620	0
7	20241015	191300	591899260	15620	15620	15620	15620	0
8	20241015	191200	591899260	15620	15620	15620	15620	0
9	20241015	191100	591899260	15620	15620	15620	15620	0
10	20241015	191000	591899260	15620	15620	15620	15620	0
11	20241015	190900	591899260	15620	15620	15620	15620	0
12	20241015	190800	591899260	15620	15620	15620	15620	0
13	20241015	190700	591899260	15620	15620	15620	15620	0
14	20241015	190600	591899260	15620	15620	15620	15620	0
15	20241015	190500	591899260	15620	15620	15620	15620	0
16	20241015	190400	591899260	15620	15620	15620	15620	0
17	20241015	190300	591899260	15620	15620	15620	15620	0
18	20241015	190200	591899260	15620	15620	15620	15620	0
19	20241015	190100	591899260	15620	15620	15620	15620	0
20	20241015	190000	591899260	15620	15620	15620	15620	0
21	20241015	185900	591899260	15620	15620	15620	15620	0
22	20241015	185800	591899260	15620	15620	15620	15620	0
23	20241015	185700	591899260	15620	15620	15620	15620	0
24	20241015	185600	591899260	15620	15620	15620	15620	0
25	20241015	185500	591899260	15620	15620	15620	15620	0
26	20241015	185400	591899260	15620	15620	15620	15620	0
27	20241015	185300	591899260	15620	15620	15620	15620	0
28	20241015	185200	591899260	15620	15620	15620	15620	0
29	20241015	185100	591899260	15620	15620	15620	15620	0
30	20241015	185000	591899260	15620	15620	15620	15620	0
31	20241015	184900	591899260	15620	15620	15620	15620	0
32	20241015	184800	591899260	15620	15620	15620	15620	922
33	20241015	184700	591899260	15620	15620	15620	15620	0
34	20241015	184600	591899260	15620	15620	15620	15620	0
35	20241015	184500	591899260	15620	15620	15620	15620	0
36	20241015	184400	591899260	15620	15620	15620	15620	0
37	20241015	184300	591899260	15620	15620	15620	15620	0
38	20241015	184200	591899260	15620	15620	15620	15620	0
39	20241015	184100	591899260	15620	15620	15620	15620	0
40	20241015	184000	591899260	15620	15620	15620	15620	0
41	20241015	183900	591899260	15620	15620	15620	15620	0
42	20241015	183800	591899260	15620	15620	15620	15620	0
43	20241015	183700	591899260	15620	15620	15620	15620	0
44	20241015	183600	591899260	15620	15620	15620	15620	0
45	20241015	183500	591899260	15620	15620	15620	15620	0
46	20241015	183400	591899260	15620	15620	15620	15620	0
47	20241015	183300	591899260	15620	15620	15620	15620	0
48	20241015	183200	591899260	15620	15620	15620	15620	0
49	20241015	183100	591899260	15620	15620	15620	15620	0
50	20241015	183000	591899260	15620	15620	15620	15620	0
51	20241015	182900	591899260	15620	15620	15620	15620	0
52	20241015	182800	591899260	15620	15620	15620	15620	0
53	20241015	182700	591899260	15620	15620	15620	15620	0
54	20241015	182600	591899260	15620	15620	15620	15620	0
55	20241015	182500	591899260	15620	15620	15620	15620	0
56	20241015	182400	591899260	15620	15620	15620	15620	0
57	20241015	182300	591899260	15620	15620	15620	15620	0
58	20241015	182200	591899260	15620	15620	15620	15620	0
59	20241015	182100	591899260	15620	15620	15620	15620	0
60	20241015	182000	591899260	15620	15620	15620	15620	0
61	20241015	181900	591899260	15620	15620	15620	15620	0
62	20241015	181800	591899260	15620	15620	15620	15620	922
63	20241015	181700	591899260	15620	15620	15620	15620	0
64	20241015	181600	591899260	15620	15620	15620	15620	0
65	20241015	181500	591899260	15620	15620	15620	15620	0
66	20241015	181400	591899260	15620	15620	15620	15620	0
67	20241015	181300	591899260	15620	15620	15620	15620	0
68	20241015	181200	591899260	15620	15620	15620	15620	0
69	20241015	181100	591899260	15620	15620	15620	15620	0
70	20241015	181000	591899260	15620	15620	15620	15620	0
71	20241015	180900	591899260	15620	15620	15620	15620	0
72	20241015	180800	591899260	15620	15620	15620	15620	0
73	20241015	180700	591899260	15620	15620	15620	15620	0
74	20241015	180600	591899260	15620	15620	15620	15620	0
75	20241015	180500	591899260	15620	15620	15620	15620	0
76	20241015	180400	591899260	15620	15620	15620	15620	0
77	20241015	180300	591899260	15620	15620	15620	15620	0
78	20241015	180200	591899260	15620	15620	15620	15620	0
79	20241015	180100	591899260	15620	15620	15620	15620	0
80	20241015	180000	591899260	15620	15620	15620	15620	0
81	20241015	175900	591899260	15620	15620	15620	15620	0
82	20241015	175800	591899260	15620	15620	15620	15620	0
83	20241015	175700	591899260	15620	15620	15620	15620	0
84	20241015	175600	591899260	15620	15620	15620	15620	0
85	20241015	175500	591899260	15620	15620	15620	15620	0
86	20241015	175400	591899260	15620	15620	15620	15620	0
87	20241015	175300	591899260	15620	15620	15620	15620	0
88	20241015	175200	591899260	15620	15620	15620	15620	0
89	20241015	175100	591899260	15620	15620	15620	15620	0
90	20241015	175000	591899260	15620	15620	15620	15620	0
91	20241015	174900	591899260	15620	15620	15620	15620	0
92	20241015	174800	591899260	15620	15620	15620	15620	922
93	20241015	174700	591899260	15620	15620	15620	15620	0
94	20241015	174600	591899260	15620	15620	15620	15620	0
95	20241015	174500	591899260	15620	15620	15620	15620	0
96	20241015	174400	591899260	15620	15620	15620	15620	0
97	20241015	174300	591899260	15620	15620	15620	15620	0
98	20241015	174200	591899260	15620	15620	15620	15620	0
99	20241015	174100	591899260	15620	15620	15620	15620	0
100	20241015	174000	591899260	15620	15620	15620	15620	0
101	20241015	173900	591899260	15620	15620	15620	15620	0
102	20241015	173800	591899260	15620	15620	15620	15620	0
103	20241015	173700	591899260	15620	15620	15620	15620	0
104	20241015	173600	591899260	15620	15620	15620	15620	0
105	20241015	173500	591899260	15620	15620	15620	15620	0
106	20241015	173400	591899260	15620	15620	15620	15620	0
107	20241015	173300	591899260	15620	15620	15620	15620	0
108	20241015	173200	591899260	15620	15620	15620	15620	0
109	20241015	173100	591899260	15620	15620	15620	15620	0
110	20241015	173000	591899260	15620	15620	15620	15620	0
111	20241015	172900	591899260	15620	15620	15620	15620	0
112	20241015	172800	591899260	15620	15620	15620	15620	0
113	20241015	172700	591899260	15620	15620	15620	15620	0
114	20241015	172600	591899260	15620	15620	15620	15620	0
115	20241015	172500	591899260	15620	15620	15620	15620	0
116	20241015	172400	591899260	15620	15620	15620	15620	0
117	20241015	172300	591899260	15620	15620	15620	15620	0
118	20241015	172200	591899260	15620	15620	15620	15620	0
119	20241015	172100	591899260	15620	15620	15620	15620	0
120	20241015	172000	591899260	15620	15620	15620	15620	0
121	20241015	171900	591899260	15620	15620	15620	15620	0
122	20241015	171800	591899260	15620	15620	15620	15620	922
123	20241015	171700	591899260	15620	15620	15620	15620	0
124	20241015	171600	591899260	15620	15620	15620	15620	0
125	20241015	171500	591899260	15620	15620	15620	15620	0
126	20241015	171400	591899260	15620	15620	15620	15620	0
127	20241015	171300	591899260	15620	15620	15620	15620	0
128	20241015	171200	591899260	15620	15620	15620	15620	0
129	20241015	171100	591899260	15620	15620	15620	15620	0
130	20241015	171000	591899260	15620	15620	15620	15620	0
131	20241015	170900	591899260	15620	15620	15620	15620	0
132	20241015	170800	591899260	15620	15620	15620	15620	0
133	20241015	170700	591899260	15620	15620	15620	15620	0
134	20241015	170600	591899260	15620	15620	15620	15620	0
135	20241015	170500	591899260	15620	15620	15620	15620	0
136	20241015	170400	591899260	15620	15620	15620	15620	0
137	20241015	170300	591899260	15620	15620	15620	15620	0
138	20241015	170200	591899260	15620	15620	15620	15620	0
139	20241015	170100	591899260	15620	15620	15620	15620	0
140	20241015	170000	591899260	15620	15620	15620	15620	0
141	20241015	165900	591899260	15620	15620	15620	15620	0
142	20241015	165800	591899260	15620	15620	15620	15620	0
143	20241015	165700	591899260	15620	15620	15620	15620	0
144	20241015	165600	591899260	15620	15620	15620	15620	0
145	20241015	165500	591899260	15620	15620	15620	15620	0
146	20241015	165400	591899260	15620	15620	15620	15620	0
147	20241015	165300	591899260	15620	15620	15620	15620	0
148	20241015	165200	591899260	15620	15620	15620	15620	0
149	20241015	165100	591899260	15620	15620	15620	15620	0
150	20241015	165000	591899260	15620	15620	15620	15620	0
151	20241015	164900	591899260	15620	15620	15620	15620	0
152	20241015	164800	591899260	15620	15620	15620	15620	922
153	20241015	164700	591899260	15620	15620	15620	15620	0
154	20241015	164600	591899260	15620	15620	15620	15620	0
155	20241015	164500	591899260	15620	15620	15620	15620	0
156	20241015	164400	591899260	15620	15620	15620	15620	0
157	20241015	164300	591899260	15620	15620	15620	15620	0
158	20241015	164200	591899260	15620	15620	15620	15620	0
159	20241015	164100	591899260	15620	15620	15620	15620	0
160	20241015	164000	591899260	15620	15620	15620	15620	0
161	20241015	163900	591899260	15620	15620	15620	15620	0
162	20241015	163800	591899260	15620	15620	15620	15620	0
163	20241015	163700	591899260	15620	15620	15620	15620	0
164	20241015	163600	591899260	15620	15620	15620	15620	0
165	20241015	163500	591899260	15620	15620	15620	15620	0
166	20241015	163400	591899260	15620	15620	15620	15620	0
167	20241015	163300	591899260	15620	15620	15620	15620	0
168	20241015	163200	591899260	15620	15620	15620	15620	0
169	20241015	163100	591899260	15620	15620	15620	15620	0
170	20241015	163000	591899260	15620	15620	15620	15620	0
171	20241015	162900	591899260	15620	15620	15620	15620	0
172	20241015	162800	591899260	15620	15620	15620	15620	0
173	20241015	162700	591899260	15620	15620	15620	15620	0
174	20241015	162600	591899260	15620	15620	15620	15620	0
175	20241015	162500	591899260	15620	15620	15620	15620	0
176	20241015	162400	591899260	15620	15620	15620	15620	0
177	20241015	162300	591899260	15620	15620	15620	15620	0
178	20241015	162200	591899260	15620	15620	15620	15620	0
179	20241015	162100	591899260	15620	15620	15620	15620	0
180	20241015	162000	591899260	15620	15620	15620	15620	0
181	20241015	161900	591899260	15620	15620	15620	15620	0
182	20241015	161800	591899260	15620	15620	15620	15620	922
183	20241015	161700	591899260	15620	15620	15620	15620	0
184	20241015	161600	591899260	15620	15620	15620	15620	0
185	20241015	161500	591899260	15620	15620	15620	15620	0
186	20241015	161400	591899260	15620	15620	15620	15620	0
187	20241015	161300	591899260	15620	15620	15620	15620	0
188	20241015	161200	591899260	15620	15620	15620	15620	0
189	20241015	161100	591899260	15620	15620	15620	15620	0
190	20241015	161000	591899260	15620	15620	15620	15620	0
191	20241015	160900	591899260	15620	15620	15620	15620	0
192	20241015	160800	591899260	15620	15620	15620	15620	0
193	20241015	160700	591899260	15620	15620	15620	15620	0
194	20241015	160600	591899260	15620	15620	15620	15620	0
195	20241015	160500	591899260	15620	15620	15620	15620	0
196	20241015	160400	591899260	15620	15620	15620	15620	0
197	20241015	160300	591899260	15620	15620	15620	15620	0
198	20241015	160200	591899260	15620	15620	15620	15620	0
199	20241015	160100	591899260	15620	15620	15620	15620	0
200	20241015	160000	591899260	15620	15620	15620	15620	0
201	20241015	155900	591899260	15620	15620	15620	15620	0
202	20241015	155800	591899260	15620	15620	15620	15620	0
203	20241015	155700	591899260	15620	15620	15620	15620	0
204	20241015	155600	591899260	15620	15620	15620	15620	0
205	20241015	155500	591899260	15620	15620	15620	15620	0
206	20241015	155400	591899260	15620	15620	15620	15620	0
207	20241015	155300	591899260	15620	15620	15620	15620	0
208	20241015	155200	591899260	15620	15620	15620	15620	0
209	20241015	155100	591899260	15620	15620	15620	15620	0
210	20241015	155000	591899260	15620	15620	15620	15620	0
211	20241015	154900	591899260	15620	15620	15620	15620	0
212	20241015	154800	591899260	15620	15620	15620	15620	922
213	20241015	154700	591899260	15620	15620	15620	15620	0
214	20241015	154600	591899260	15620	15620	15620	15620	0
215	20241015	154500	591899260	15620	15620	15620	15620	0
216	20241015	154400	591899260	15620	15620	15620	15620	0
217	20241015	154300	591899260	15620	15620	15620	15620	0
218	20241015	154200	591899260	15620	15620	15620	15620	0
219	20241015	154100	591899260	15620	15620	15620	15620	0
220	20241015	154000	591899260	15620	15620	15620	15620	0
221	20241015	153900	591899260	15620	15620	15620	15620	0
222	20241015	153800	591899260	15620	15620	15620	15620	0
223	20241015	153700	591899260	15620	15620	15620	15620	0
224	20241015	153600	591899260	15620	15620	15620	15620	0
225	20241015	153500	591899260	15620	15620	15620	15620	0
226	20241015	153400	591899260	15620	15620	15620	15620	0
227	20241015	153300	591899260	15620	15620	15620	15620	0
228	20241015	153200	591899260	15620	15620	15620	15620	0
229	20241015	153100	591899260	15620	15620	15620	15620	0
230	20241015	153000	591899260	15620	15620	15620	15620	922
231	20241015	152900	577497620	15620	15620	15620	15620	0
232	20241015	152800	577497620	15620	15620	15620	15620	0
233	20241015	152700	577497620	15620	15620	15620	15620	0
234	20241015	152600	577497620	15620	15620	15620	15620	0
235	20241015	152500	577497620	15620	15620	15620	15620	0
236	20241015	152400	577497620	15620	15620	15620	15620	0
237	20241015	152300	577497620	15620	15620	15620	15620	0
238	20241015	152200	577497620	15620	15620	15620	15620	0
239	20241015	152100	577497620	15620	15620	15620	15620	0
240	20241015	152000	577497620	15620	15620	15620	15620	0
241	20241015	151900	577497620	15620	15610	15620	15610	56
242	20241015	151800	576623370	15610	15610	15610	15610	1
243	20241015	151700	576607760	15610	15610	15610	15610	204
244	20241015	151600	573423320	15620	15620	15620	15620	0
245	20241015	151500	573423320	15620	15620	15620	15620	0
246	20241015	151400	573423320	15620	15620	15620	15620	3
247	20241015	151300	573376460	15620	15620	15620	15620	4
248	20241015	151200	573313980	15600	15600	15600	15600	0
249	20241015	151100	573313980	15600	15610	15610	15600	406
250	20241015	151000	566980330	15600	15600	15600	15600	1
251	20241015	150900	566964730	15600	15600	15600	15600	0
252	20241015	150800	566964730	15600	15600	15600	15600	0
253	20241015	150700	566964730	15600	15610	15610	15600	150
254	20241015	150600	564624200	15620	15620	15620	15620	64
255	20241015	150500	563624520	15620	15620	15620	15620	1
256	20241015	150400	563608900	15630	15630	15630	15630	0
257	20241015	150300	563608900	15630	15630	15630	15630	0
258	20241015	150200	563608900	15630	15630	15630	15630	2
259	20241015	150100	563577640	15630	15630	15630	15630	0
260	20241015	150000	563577640	15630	15630	15630	15630	1
261	20241015	145900	563562010	15640	15640	15640	15640	1
262	20241015	145800	563546370	15650	15650	15650	15650	0
263	20241015	145700	563546370	15650	15650	15650	15650	0
264	20241015	145600	563546370	15650	15650	15650	15650	0
265	20241015	145500	563546370	15650	15650	15650	15650	0
266	20241015	145400	563546370	15650	15650	15650	15650	40
267	20241015	145300	562920370	15600	15650	15650	15600	7501
268	20241015	145200	445894450	15640	15640	15640	15640	80
269	20241015	145100	444643250	15650	15650	15650	15650	10
270	20241015	145000	444486750	15650	15650	15650	15650	0
271	20241015	144900	444486750	15650	15650	15650	15650	1
272	20241015	144800	444471100	15650	15650	15650	15650	0
273	20241015	144700	444471100	15650	15650	15650	15650	2
274	20241015	144600	444439800	15650	15650	15650	15650	3
275	20241015	144500	444392850	15650	15650	15650	15650	2
276	20241015	144400	444361550	15660	15660	15660	15660	3
277	20241015	144300	444314570	15660	15670	15670	15660	12
278	20241015	144200	444126550	15670	15670	15670	15670	16
279	20241015	144100	443875830	15670	15670	15670	15670	0
280	20241015	144000	443875830	15670	15670	15670	15670	4
281	20241015	143900	443813150	15670	15670	15670	15670	30
282	20241015	143800	443343050	15670	15650	15670	15650	40
283	20241015	143700	442716660	15650	15650	15650	15650	0
284	20241015	143600	442716660	15650	15650	15650	15650	0
285	20241015	143500	442716660	15650	15650	15650	15650	1
286	20241015	143400	442701010	15650	15650	15650	15650	0
287	20241015	143300	442701010	15650	15610	15650	15610	630
288	20241015	143200	432855680	15610	15600	15610	15600	81
289	20241015	143100	431592010	15600	15600	15600	15600	0
290	20241015	143000	431592010	15600	15580	15600	15570	6
291	20241015	142900	431498550	15580	15580	15580	15580	0
292	20241015	142800	431498550	15580	15570	15580	15570	66
293	20241015	142700	430470280	15580	15580	15580	15580	13
294	20241015	142600	430267740	15580	15580	15580	15580	0
295	20241015	142500	430267740	15580	15580	15580	15580	1
296	20241015	142400	430252160	15580	15580	15580	15580	12
297	20241015	142300	430065200	15580	15580	15580	15580	7
298	20241015	142200	429956140	15580	15580	15580	15580	10
299	20241015	142100	429800340	15580	15580	15580	15580	0
300	20241015	142000	429800340	15580	15580	15580	15580	0
301	20241015	141900	429800340	15580	15580	15580	15580	1
302	20241015	141800	429784760	15580	15580	15580	15580	0
303	20241015	141700	429784760	15580	15580	15580	15580	0
304	20241015	141600	429784760	15580	15580	15580	15580	65
305	20241015	141500	428772060	15560	15570	15570	15560	1623
306	20241015	141400	403518170	15580	15580	15580	15580	1
307	20241015	141300	403502590	15560	15560	15560	15560	0
308	20241015	141200	403502590	15560	15570	15570	15560	100
309	20241015	141100	401946090	15560	15560	15560	15560	0
310	20241015	141000	401946090	15560	15560	15560	15560	0
311	20241015	140900	401946090	15560	15560	15560	15560	0
312	20241015	140800	401946090	15560	15560	15560	15550	114
313	20241015	140700	400172880	15560	15570	15570	15560	56
314	20241015	140600	399301420	15580	15580	15580	15580	0
315	20241015	140500	399301420	15580	15580	15580	15580	0
316	20241015	140400	399301420	15580	15580	15580	15580	0
317	20241015	140300	399301420	15580	15580	15580	15580	10
318	20241015	140200	399145620	15540	15540	15540	15540	0
319	20241015	140100	399145620	15540	15540	15540	15540	0
320	20241015	140000	399145620	15540	15540	15540	15540	0
321	20241015	135900	399145620	15540	15540	15540	15540	0
322	20241015	135800	399145620	15540	15540	15540	15540	0
323	20241015	135700	399145620	15540	15540	15540	15540	0
324	20241015	135600	399145620	15540	15570	15570	15540	1000
325	20241015	135500	383592630	15570	15570	15570	15570	0
326	20241015	135400	383592630	15570	15570	15570	15570	351
327	20241015	135300	378127560	15580	15580	15580	15580	3
328	20241015	135200	378080820	15580	15580	15580	15580	332
329	20241015	135100	372908260	15590	15590	15590	15590	0
330	20241015	135000	372908260	15590	15590	15590	15590	1
331	20241015	134900	372892670	15590	15590	15590	15590	1
332	20241015	134800	372877080	15590	15590	15590	15590	39
333	20241015	134700	372269070	15590	15590	15590	15590	3
334	20241015	134600	372222300	15580	15580	15580	15580	106
335	20241015	134500	370570820	15580	15580	15580	15580	0
336	20241015	134400	370570820	15580	15580	15580	15580	0
337	20241015	134300	370570820	15580	15580	15580	15580	0
338	20241015	134200	370570820	15580	15580	15580	15580	0
339	20241015	134100	370570820	15580	15580	15580	15580	0
340	20241015	134000	370570820	15580	15580	15580	15580	0
341	20241015	133900	370570820	15580	15580	15580	15570	136
342	20241015	133800	368453160	15580	15580	15580	15580	500
343	20241015	133700	360663160	15580	15580	15580	15580	0
344	20241015	133600	360663160	15580	15580	15580	15580	1
345	20241015	133500	360647580	15580	15580	15580	15580	0
346	20241015	133400	360647580	15580	15580	15580	15580	0
347	20241015	133300	360647580	15580	15580	15580	15580	0
348	20241015	133200	360647580	15580	15580	15580	15580	0
349	20241015	133100	360647580	15580	15580	15580	15580	6
350	20241015	133000	360554100	15580	15580	15580	15580	2
351	20241015	132900	360522940	15580	15580	15580	15580	0
352	20241015	132800	360522940	15580	15580	15580	15580	5
353	20241015	132700	360445040	15580	15580	15580	15580	120
354	20241015	132600	358575440	15590	15590	15590	15590	1
355	20241015	132500	358559850	15590	15590	15590	15590	0
356	20241015	132400	358559850	15590	15590	15590	15590	17
357	20241015	132300	358294820	15590	15590	15590	15590	48
358	20241015	132200	357546500	15590	15590	15590	15590	1
359	20241015	132100	357530910	15590	15600	15600	15590	79
360	20241015	132000	356299290	15600	15600	15600	15600	0
361	20241015	131900	356299290	15600	15600	15600	15600	4
362	20241015	131800	356236890	15600	15600	15600	15600	0
363	20241015	131700	356236890	15600	15600	15600	15600	2
364	20241015	131600	356205690	15600	15600	15600	15600	3
365	20241015	131500	356158890	15600	15600	15600	15600	0
366	20241015	131400	356158890	15600	15600	15600	15600	5
367	20241015	131300	356080890	15600	15600	15600	15600	11
368	20241015	131200	355909290	15600	15600	15600	15600	8
369	20241015	131100	355784490	15600	15600	15600	15600	0
370	20241015	131000	355784490	15600	15600	15600	15600	0
371	20241015	130900	355784490	15600	15600	15600	15600	100
372	20241015	130800	354224490	15600	15600	15600	15600	100
373	20241015	130700	352664490	15600	15600	15600	15600	0
374	20241015	130600	352664490	15600	15600	15600	15600	1
375	20241015	130500	352648890	15550	15550	15550	15550	0
376	20241015	130400	352648890	15550	15550	15550	15550	0
377	20241015	130300	352648890	15550	15570	15570	15550	649
378	20241015	130200	342550290	15570	15580	15580	15560	225
379	20241015	130100	339046160	15600	15600	15600	15600	0
380	20241015	130000	339046160	15600	15600	15600	15600	0
381	20241015	125900	339046160	15600	15600	15600	15600	0
382	20241015	125800	339046160	15600	15600	15600	15600	0
383	20241015	125700	339046160	15600	15600	15600	15600	52
384	20241015	125600	338234960	15600	15600	15600	15600	1
385	20241015	125500	338219360	15600	15600	15600	15600	1
386	20241015	125400	338203760	15580	15580	15580	15580	0
387	20241015	125300	338203760	15580	15600	15600	15580	550
388	20241015	125200	329631620	15600	15600	15600	15600	11
389	20241015	125100	329460020	15600	15600	15600	15600	0
390	20241015	125000	329460020	15600	15600	15600	15600	0
391	20241015	124900	329460020	15600	15600	15600	15600	0
392	20241015	124800	329460020	15600	15590	15600	15590	13
393	20241015	124700	329257230	15580	15590	15590	15580	8
394	20241015	124600	329132540	15600	15600	15600	15600	0
395	20241015	124500	329132540	15600	15600	15600	15600	500
396	20241015	124400	321332540	15600	15600	15600	15600	5
397	20241015	124300	321254540	15600	15600	15600	15600	64
398	20241015	124200	320256140	15600	15600	15600	15600	0
399	20241015	124100	320256140	15600	15600	15600	15600	7
400	20241015	124000	320146940	15600	15600	15600	15600	0
401	20241015	123900	320146940	15600	15600	15600	15600	0
402	20241015	123800	320146940	15600	15600	15600	15600	3
403	20241015	123700	320100140	15590	15590	15590	15590	0
404	20241015	123600	320100140	15590	15590	15590	15590	40
405	20241015	123500	319476540	15600	15600	15600	15600	1
406	20241015	123400	319460940	15600	15600	15600	15600	0
407	20241015	123300	319460940	15600	15600	15600	15600	1
408	20241015	123200	319445340	15600	15600	15600	15600	100
409	20241015	123100	317885340	15600	15600	15600	15600	105
410	20241015	123000	316247340	15600	15600	15600	15600	8
411	20241015	122900	316122540	15600	15600	15600	15600	0
412	20241015	122800	316122540	15600	15600	15600	15600	4
413	20241015	122700	316060140	15570	15570	15570	15570	0
414	20241015	122600	316060140	15570	15620	15620	15570	2170
415	20241015	122500	282217250	15620	15620	15620	15620	0
416	20241015	122400	282217250	15620	15630	15630	15620	2
417	20241015	122300	282186000	15620	15620	15620	15620	0
418	20241015	122200	282186000	15620	15650	15650	15620	103
419	20241015	122100	280575560	15650	15650	15650	15650	112
420	20241015	122000	278822760	15640	15640	15640	15640	119
421	20241015	121900	276961600	15640	15640	15640	15640	7
422	20241015	121800	276852120	15650	15650	15650	15650	0
423	20241015	121700	276852120	15650	15650	15650	15650	215
424	20241015	121600	273487370	15650	15650	15650	15650	0
425	20241015	121500	273487370	15650	15650	15650	15650	0
426	20241015	121400	273487370	15650	15650	15650	15650	2
427	20241015	121300	273456070	15660	15660	15660	15660	0
428	20241015	121200	273456070	15660	15660	15660	15660	5
429	20241015	121100	273377770	15660	15660	15660	15660	30
430	20241015	121000	272907970	15660	15660	15660	15660	0
431	20241015	120900	272907970	15660	15660	15660	15660	0
432	20241015	120800	272907970	15660	15660	15660	15660	0
433	20241015	120700	272907970	15660	15660	15660	15660	0
434	20241015	120600	272907970	15660	15660	15660	15660	0
435	20241015	120500	272907970	15660	15660	15660	15660	3
436	20241015	120400	272860990	15660	15640	15660	15640	709
437	20241015	120300	261768070	15640	15640	15640	15640	0
438	20241015	120200	261768070	15640	15640	15640	15640	0
439	20241015	120100	261768070	15640	15640	15640	15640	50
440	20241015	120000	260986070	15640	15640	15640	15640	2
441	20241015	115900	260954790	15640	15640	15640	15640	11
442	20241015	115800	260782750	15640	15640	15640	15640	6
443	20241015	115700	260688910	15640	15640	15640	15640	0
444	20241015	115600	260688910	15640	15640	15640	15640	2
445	20241015	115500	260657630	15630	15630	15630	15630	0
446	20241015	115400	260657630	15630	15630	15630	15630	0
447	20241015	115300	260657630	15630	15630	15630	15630	128
448	20241015	115200	258656990	15630	15630	15630	15630	5
449	20241015	115100	258578840	15630	15630	15630	15630	126
450	20241015	115000	256609460	15640	15640	15640	15640	15
451	20241015	114900	256374860	15640	15640	15640	15640	100
452	20241015	114800	254810860	15640	15640	15640	15640	0
453	20241015	114700	254810860	15640	15640	15640	15640	0
454	20241015	114600	254810860	15640	15640	15640	15640	0
455	20241015	114500	254810860	15640	15650	15650	15640	97
456	20241015	114400	253293750	15660	15660	15660	15660	0
457	20241015	114300	253293750	15660	15660	15660	15660	0
458	20241015	114200	253293750	15660	15660	15660	15660	1
459	20241015	114100	253278090	15660	15660	15660	15660	3
460	20241015	114000	253231110	15660	15660	15660	15660	0
461	20241015	113900	253231110	15660	15660	15660	15660	0
462	20241015	113800	253231110	15660	15660	15660	15660	2
463	20241015	113700	253199790	15660	15650	15660	15650	228
464	20241015	113600	249631570	15650	15650	15650	15650	317
465	20241015	113500	244670520	15650	15650	15650	15650	256
466	20241015	113400	240664120	15660	15660	15660	15660	3
467	20241015	113300	240617140	15660	15660	15660	15660	0
468	20241015	113200	240617140	15660	15660	15660	15660	0
469	20241015	113100	240617140	15660	15660	15660	15660	0
470	20241015	113000	240617140	15660	15660	15660	15660	0
471	20241015	112900	240617140	15660	15660	15660	15660	0
472	20241015	112800	240617140	15660	15680	15680	15660	7
473	20241015	112700	240507480	15660	15670	15670	15660	300
474	20241015	112600	235809390	15670	15670	15670	15670	2
475	20241015	112500	235778050	15660	15660	15660	15660	0
476	20241015	112400	235778050	15660	15660	15660	15660	20
477	20241015	112300	235464850	15690	15690	15690	15690	0
478	20241015	112200	235464850	15690	15690	15690	15690	0
479	20241015	112100	235464850	15690	15690	15690	15690	0
480	20241015	112000	235464850	15690	15690	15690	15690	1
481	20241015	111900	235449160	15690	15690	15690	15690	2
482	20241015	111800	235417780	15700	15700	15700	15700	0
483	20241015	111700	235417780	15700	15700	15700	15700	0
484	20241015	111600	235417780	15700	15700	15700	15700	0
485	20241015	111500	235417780	15700	15610	15720	15500	3198
486	20241015	111400	185700640	15600	15590	15600	15590	52
487	20241015	111300	184889910	15600	15590	15600	15590	198
488	20241015	111200	181802610	15600	15600	15600	15600	27
489	20241015	111100	181381410	15600	15600	15600	15600	2
490	20241015	111000	181350210	15600	15600	15600	15600	218
491	20241015	110900	177949410	15600	15600	15600	15600	134
492	20241015	110800	175859010	15600	15650	15650	15600	684
493	20241015	110700	165175650	15640	15640	15640	15640	8
494	20241015	110600	165050530	15650	15650	15650	15650	21
495	20241015	110500	164721880	15650	15710	15710	15650	2266
496	20241015	110400	129221660	15710	15710	15710	15710	10
497	20241015	110300	129064560	15710	15710	15710	15710	0
498	20241015	110200	129064560	15710	15710	15710	15710	50
499	20241015	110100	128279060	15710	15710	15710	15710	15
500	20241015	110000	128043410	15710	15710	15710	15710	5
501	20241015	105900	127964860	15720	15720	15720	15720	0
502	20241015	105800	127964860	15720	15720	15720	15720	5
503	20241015	105700	127886260	15700	15700	15700	15700	0
504	20241015	105600	127886260	15700	15700	15700	15700	0
505	20241015	105500	127886260	15700	15700	15700	15700	5
506	20241015	105400	127807760	15700	15700	15700	15700	22
507	20241015	105300	127462360	15700	15720	15720	15700	1240
508	20241015	105200	107993420	15720	15720	15720	15720	10
509	20241015	105100	107836220	15720	15720	15720	15720	0
510	20241015	105000	107836220	15720	15720	15720	15720	0
511	20241015	104900	107836220	15720	15720	15720	15720	0
512	20241015	104800	107836220	15720	15720	15720	15720	2
513	20241015	104700	107804780	15720	15720	15720	15720	0
514	20241015	104600	107804780	15720	15720	15720	15720	0
515	20241015	104500	107804780	15720	15720	15720	15720	0
516	20241015	104400	107804780	15720	15720	15720	15720	3
517	20241015	104300	107757620	15720	15720	15720	15720	0
518	20241015	104200	107757620	15720	15720	15720	15720	0
519	20241015	104100	107757620	15720	15720	15720	15720	0
520	20241015	104000	107757620	15720	15720	15720	15720	100
521	20241015	103900	106185620	15710	15710	15710	15710	0
522	20241015	103800	106185620	15710	15710	15710	15710	0
523	20241015	103700	106185620	15710	15710	15710	15710	0
524	20241015	103600	106185620	15710	15710	15710	15710	69
525	20241015	103500	105101630	15710	15710	15710	15710	0
526	20241015	103400	105101630	15710	15710	15710	15710	21
527	20241015	103300	104771720	15710	15710	15710	15710	0
528	20241015	103200	104771720	15710	15710	15710	15710	0
529	20241015	103100	104771720	15710	15710	15710	15710	121
530	20241015	103000	102870810	15710	15710	15710	15710	0
531	20241015	102900	102870810	15710	15710	15710	15710	0
532	20241015	102800	102870810	15710	15700	15710	15700	62
533	20241015	102700	101896810	15700	15700	15700	15700	0
534	20241015	102600	101896810	15700	15710	15710	15700	299
535	20241015	102500	97199720	15710	15720	15720	15710	34
536	20241015	102400	96665570	15740	15740	15740	15740	25
537	20241015	102300	96272070	15740	15740	15740	15740	1
538	20241015	102200	96256330	15740	15740	15740	15740	51
539	20241015	102100	95453590	15750	15750	15750	15750	20
540	20241015	102000	95138590	15740	15740	15740	15740	0
541	20241015	101900	95138590	15740	15740	15740	15740	49
542	20241015	101800	94367330	15740	15720	15740	15710	219
543	20241015	101700	90924680	15730	15740	15740	15730	23
544	20241015	101600	90562790	15740	15740	15740	15740	0
545	20241015	101500	90562790	15740	15740	15740	15740	1
546	20241015	101400	90547050	15750	15750	15750	15750	0
547	20241015	101300	90547050	15750	15750	15750	15750	3
548	20241015	101200	90499800	15750	15750	15750	15750	0
549	20241015	101100	90499800	15750	15750	15750	15750	2
550	20241015	101000	90468300	15750	15750	15750	15750	0
551	20241015	100900	90468300	15750	15750	15750	15750	51
552	20241015	100800	89665050	15750	15750	15750	15750	56
553	20241015	100700	88783050	15760	15760	15760	15760	10
554	20241015	100600	88625450	15760	15760	15760	15760	0
555	20241015	100500	88625450	15760	15760	15760	15760	0
556	20241015	100400	88625450	15760	15760	15760	15760	1
557	20241015	100300	88609690	15760	15760	15760	15760	1
558	20241015	100200	88593930	15760	15760	15760	15760	20
559	20241015	100100	88278730	15750	15750	15750	15750	0
560	20241015	100000	88278730	15750	15750	15750	15750	51
561	20241015	095900	87475480	15750	15750	15750	15750	0
562	20241015	095800	87475480	15750	15750	15750	15750	0
563	20241015	095700	87475480	15750	15750	15750	15750	0
564	20241015	095600	87475480	15750	15750	15750	15750	0
565	20241015	095500	87475480	15750	15750	15750	15750	0
566	20241015	095400	87475480	15750	15750	15750	15750	0
567	20241015	095300	87475480	15750	15750	15750	15750	0
568	20241015	095200	87475480	15750	15750	15750	15750	19
569	20241015	095100	87176230	15710	15710	15710	15710	0
570	20241015	095000	87176230	15710	15710	15710	15710	0
571	20241015	094900	87176230	15710	15710	15710	15710	0
572	20241015	094800	87176230	15710	15720	15720	15710	1500
573	20241015	094700	63611120	15710	15710	15710	15710	0
574	20241015	094600	63611120	15710	15750	15750	15710	1010
575	20241015	094500	47725880	15750	15760	15760	15750	165
576	20241015	094400	45127050	15760	15760	15760	15760	2
577	20241015	094300	45095530	15750	15750	15750	15750	0
578	20241015	094200	45095530	15750	15750	15750	15750	0
579	20241015	094100	45095530	15750	15750	15750	15750	0
580	20241015	094000	45095530	15750	15750	15750	15750	10
581	20241015	093900	44938030	15760	15760	15760	15760	151
582	20241015	093800	42558270	15760	15760	15760	15760	155
583	20241015	093700	40115470	15780	15780	15780	15780	0
584	20241015	093600	40115470	15780	15780	15780	15780	2
585	20241015	093500	40083910	15780	15780	15780	15780	68
586	20241015	093400	39010870	15780	15790	15790	15780	2
587	20241015	093300	38979300	15780	15780	15780	15780	1
588	20241015	093200	38963520	15790	15790	15790	15790	0
589	20241015	093100	38963520	15790	15790	15790	15790	6
590	20241015	093000	38868780	15790	15790	15790	15790	2
591	20241015	092900	38837200	15790	15790	15790	15790	1
592	20241015	092800	38821410	15800	15800	15800	15800	5
593	20241015	092700	38742410	15750	15750	15750	15750	0
594	20241015	092600	38742410	15750	15780	15780	15750	500
595	20241015	092500	30861920	15800	15800	15800	15800	0
596	20241015	092400	30861920	15800	15800	15800	15800	60
597	20241015	092300	29913920	15800	15790	15800	15790	126
598	20241015	092200	27923250	15790	15790	15790	15790	51
599	20241015	092100	27117960	15790	15790	15790	15790	1
600	20241015	092000	27102170	15800	15800	15800	15800	50
601	20241015	091900	26312170	15800	15780	15800	15780	1050
602	20241015	091800	9730240	15790	15780	15790	15780	12
603	20241015	091700	9540770	15780	15780	15780	15780	8
604	20241015	091600	9414530	15780	15780	15780	15780	0
605	20241015	091500	9414530	15780	15780	15780	15780	0
606	20241015	091400	9414530	15780	15780	15790	15780	5
607	20241015	091300	9335620	15710	15740	15740	15710	159
608	20241015	091200	6835810	15740	15760	15770	15740	29
609	20241015	091100	6379000	15770	15770	15770	15770	5
610	20241015	091000	6300150	15770	15780	15780	15770	14
611	20241015	090900	6079340	15790	15790	15790	15790	0
612	20241015	090800	6079340	15790	15790	15790	15790	95
613	20241015	090700	4579290	15790	15790	15790	15790	2
614	20241015	090600	4547710	15790	15790	15790	15790	0
615	20241015	090500	4547710	15790	15790	15790	15790	10
616	20241015	090400	4389810	15790	15790	15790	15790	156
617	20241015	090300	1926570	15790	15790	15790	15790	48
618	20241015	090200	1168650	15790	15790	15790	15790	52
619	20241015	090100	347570	15790	15790	15790	15790	1
620	20241015	090000	331780	15780	15800	15800	15780	21