KissMeData/034120/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191800	321112540	15540	15540	15540	15540	260
3	20241018	191700	321112540	15540	15540	15540	15540	0
4	20241018	191600	321112540	15540	15540	15540	15540	0
5	20241018	191500	321112540	15540	15540	15540	15540	0
6	20241018	191400	321112540	15540	15540	15540	15540	0
7	20241018	191300	321112540	15540	15540	15540	15540	0
8	20241018	191200	321112540	15540	15540	15540	15540	0
9	20241018	191100	321112540	15540	15540	15540	15540	0
10	20241018	191000	321112540	15540	15540	15540	15540	0
11	20241018	190900	321112540	15540	15540	15540	15540	0
12	20241018	190800	321112540	15540	15540	15540	15540	0
13	20241018	190700	321112540	15540	15540	15540	15540	0
14	20241018	190600	321112540	15540	15540	15540	15540	0
15	20241018	190500	321112540	15540	15540	15540	15540	0
16	20241018	190400	321112540	15540	15540	15540	15540	0
17	20241018	190300	321112540	15540	15540	15540	15540	0
18	20241018	190200	321112540	15540	15540	15540	15540	0
19	20241018	190100	321112540	15540	15540	15540	15540	0
20	20241018	190000	321112540	15540	15540	15540	15540	0
21	20241018	185900	321112540	15540	15540	15540	15540	0
22	20241018	185800	321112540	15540	15540	15540	15540	0
23	20241018	185700	321112540	15540	15540	15540	15540	0
24	20241018	185600	321112540	15540	15540	15540	15540	0
25	20241018	185500	321112540	15540	15540	15540	15540	0
26	20241018	185400	321112540	15540	15540	15540	15540	0
27	20241018	185300	321112540	15540	15540	15540	15540	0
28	20241018	185200	321112540	15540	15540	15540	15540	0
29	20241018	185100	321112540	15540	15540	15540	15540	0
30	20241018	185000	321112540	15540	15540	15540	15540	0
31	20241018	184900	321112540	15540	15540	15540	15540	0
32	20241018	184800	321112540	15540	15540	15540	15540	260
33	20241018	184700	321112540	15540	15540	15540	15540	0
34	20241018	184600	321112540	15540	15540	15540	15540	0
35	20241018	184500	321112540	15540	15540	15540	15540	0
36	20241018	184400	321112540	15540	15540	15540	15540	0
37	20241018	184300	321112540	15540	15540	15540	15540	0
38	20241018	184200	321112540	15540	15540	15540	15540	0
39	20241018	184100	321112540	15540	15540	15540	15540	0
40	20241018	184000	321112540	15540	15540	15540	15540	0
41	20241018	183900	321112540	15540	15540	15540	15540	0
42	20241018	183800	321112540	15540	15540	15540	15540	0
43	20241018	183700	321112540	15540	15540	15540	15540	0
44	20241018	183600	321112540	15540	15540	15540	15540	0
45	20241018	183500	321112540	15540	15540	15540	15540	0
46	20241018	183400	321112540	15540	15540	15540	15540	0
47	20241018	183300	321112540	15540	15540	15540	15540	0
48	20241018	183200	321112540	15540	15540	15540	15540	0
49	20241018	183100	321112540	15540	15540	15540	15540	0
50	20241018	183000	321112540	15540	15540	15540	15540	0
51	20241018	182900	321112540	15540	15540	15540	15540	0
52	20241018	182800	321112540	15540	15540	15540	15540	0
53	20241018	182700	321112540	15540	15540	15540	15540	0
54	20241018	182600	321112540	15540	15540	15540	15540	0
55	20241018	182500	321112540	15540	15540	15540	15540	0
56	20241018	182400	321112540	15540	15540	15540	15540	0
57	20241018	182300	321112540	15540	15540	15540	15540	0
58	20241018	182200	321112540	15540	15540	15540	15540	0
59	20241018	182100	321112540	15540	15540	15540	15540	0
60	20241018	182000	321112540	15540	15540	15540	15540	0
61	20241018	181900	321112540	15540	15540	15540	15540	0
62	20241018	181800	321112540	15540	15540	15540	15540	260
63	20241018	181700	321112540	15540	15540	15540	15540	0
64	20241018	181600	321112540	15540	15540	15540	15540	0
65	20241018	181500	321112540	15540	15540	15540	15540	0
66	20241018	181400	321112540	15540	15540	15540	15540	0
67	20241018	181300	321112540	15540	15540	15540	15540	0
68	20241018	181200	321112540	15540	15540	15540	15540	0
69	20241018	181100	321112540	15540	15540	15540	15540	0
70	20241018	181000	321112540	15540	15540	15540	15540	0
71	20241018	180900	321112540	15540	15540	15540	15540	0
72	20241018	180800	321112540	15540	15540	15540	15540	0
73	20241018	180700	321112540	15540	15540	15540	15540	0
74	20241018	180600	321112540	15540	15540	15540	15540	0
75	20241018	180500	321112540	15540	15540	15540	15540	0
76	20241018	180400	321112540	15540	15540	15540	15540	0
77	20241018	180300	321112540	15540	15540	15540	15540	0
78	20241018	180200	321112540	15540	15540	15540	15540	0
79	20241018	180100	321112540	15540	15540	15540	15540	0
80	20241018	180000	321112540	15540	15540	15540	15540	0
81	20241018	175900	321112540	15540	15540	15540	15540	0
82	20241018	175800	321112540	15540	15540	15540	15540	0
83	20241018	175700	321112540	15540	15540	15540	15540	0
84	20241018	175600	321112540	15540	15540	15540	15540	0
85	20241018	175500	321112540	15540	15540	15540	15540	0
86	20241018	175400	321112540	15540	15540	15540	15540	0
87	20241018	175300	321112540	15540	15540	15540	15540	0
88	20241018	175200	321112540	15540	15540	15540	15540	0
89	20241018	175100	321112540	15540	15540	15540	15540	0
90	20241018	175000	321112540	15540	15540	15540	15540	0
91	20241018	174900	321112540	15540	15540	15540	15540	0
92	20241018	174800	321112540	15540	15540	15540	15540	260
93	20241018	174700	321112540	15540	15540	15540	15540	0
94	20241018	174600	321112540	15540	15540	15540	15540	0
95	20241018	174500	321112540	15540	15540	15540	15540	0
96	20241018	174400	321112540	15540	15540	15540	15540	0
97	20241018	174300	321112540	15540	15540	15540	15540	0
98	20241018	174200	321112540	15540	15540	15540	15540	0
99	20241018	174100	321112540	15540	15540	15540	15540	0
100	20241018	174000	321112540	15540	15540	15540	15540	0
101	20241018	173900	321112540	15540	15540	15540	15540	0
102	20241018	173800	321112540	15540	15540	15540	15540	0
103	20241018	173700	321112540	15540	15540	15540	15540	0
104	20241018	173600	321112540	15540	15540	15540	15540	0
105	20241018	173500	321112540	15540	15540	15540	15540	0
106	20241018	173400	321112540	15540	15540	15540	15540	0
107	20241018	173300	321112540	15540	15540	15540	15540	0
108	20241018	173200	321112540	15540	15540	15540	15540	0
109	20241018	173100	321112540	15540	15540	15540	15540	0
110	20241018	173000	321112540	15540	15540	15540	15540	0
111	20241018	172900	321112540	15540	15540	15540	15540	0
112	20241018	172800	321112540	15540	15540	15540	15540	0
113	20241018	172700	321112540	15540	15540	15540	15540	0
114	20241018	172600	321112540	15540	15540	15540	15540	0
115	20241018	172500	321112540	15540	15540	15540	15540	0
116	20241018	172400	321112540	15540	15540	15540	15540	0
117	20241018	172300	321112540	15540	15540	15540	15540	0
118	20241018	172200	321112540	15540	15540	15540	15540	0
119	20241018	172100	321112540	15540	15540	15540	15540	0
120	20241018	172000	321112540	15540	15540	15540	15540	0
121	20241018	171900	321112540	15540	15540	15540	15540	0
122	20241018	171800	321112540	15540	15540	15540	15540	260
123	20241018	171700	321112540	15540	15540	15540	15540	0
124	20241018	171600	321112540	15540	15540	15540	15540	0
125	20241018	171500	321112540	15540	15540	15540	15540	0
126	20241018	171400	321112540	15540	15540	15540	15540	0
127	20241018	171300	321112540	15540	15540	15540	15540	0
128	20241018	171200	321112540	15540	15540	15540	15540	0
129	20241018	171100	321112540	15540	15540	15540	15540	0
130	20241018	171000	321112540	15540	15540	15540	15540	0
131	20241018	170900	321112540	15540	15540	15540	15540	0
132	20241018	170800	321112540	15540	15540	15540	15540	0
133	20241018	170700	321112540	15540	15540	15540	15540	0
134	20241018	170600	321112540	15540	15540	15540	15540	0
135	20241018	170500	321112540	15540	15540	15540	15540	0
136	20241018	170400	321112540	15540	15540	15540	15540	0
137	20241018	170300	321112540	15540	15540	15540	15540	0
138	20241018	170200	321112540	15540	15540	15540	15540	0
139	20241018	170100	321112540	15540	15540	15540	15540	0
140	20241018	170000	321112540	15540	15540	15540	15540	0
141	20241018	165900	321112540	15540	15540	15540	15540	0
142	20241018	165800	321112540	15540	15540	15540	15540	0
143	20241018	165700	321112540	15540	15540	15540	15540	0
144	20241018	165600	321112540	15540	15540	15540	15540	0
145	20241018	165500	321112540	15540	15540	15540	15540	0
146	20241018	165400	321112540	15540	15540	15540	15540	0
147	20241018	165300	321112540	15540	15540	15540	15540	0
148	20241018	165200	321112540	15540	15540	15540	15540	0
149	20241018	165100	321112540	15540	15540	15540	15540	0
150	20241018	165000	321112540	15540	15540	15540	15540	0
151	20241018	164900	321112540	15540	15540	15540	15540	0
152	20241018	164800	321112540	15540	15540	15540	15540	260
153	20241018	164700	321112540	15540	15540	15540	15540	0
154	20241018	164600	321112540	15540	15540	15540	15540	0
155	20241018	164500	321112540	15540	15540	15540	15540	0
156	20241018	164400	321112540	15540	15540	15540	15540	0
157	20241018	164300	321112540	15540	15540	15540	15540	0
158	20241018	164200	321112540	15540	15540	15540	15540	0
159	20241018	164100	321112540	15540	15540	15540	15540	0
160	20241018	164000	321112540	15540	15540	15540	15540	0
161	20241018	163900	321112540	15540	15540	15540	15540	0
162	20241018	163800	321112540	15540	15540	15540	15540	0
163	20241018	163700	321112540	15540	15540	15540	15540	0
164	20241018	163600	321112540	15540	15540	15540	15540	0
165	20241018	163500	321112540	15540	15540	15540	15540	0
166	20241018	163400	321112540	15540	15540	15540	15540	0
167	20241018	163300	321112540	15540	15540	15540	15540	0
168	20241018	163200	321112540	15540	15540	15540	15540	0
169	20241018	163100	321112540	15540	15540	15540	15540	0
170	20241018	163000	321112540	15540	15540	15540	15540	0
171	20241018	162900	321112540	15540	15540	15540	15540	0
172	20241018	162800	321112540	15540	15540	15540	15540	0
173	20241018	162700	321112540	15540	15540	15540	15540	0
174	20241018	162600	321112540	15540	15540	15540	15540	0
175	20241018	162500	321112540	15540	15540	15540	15540	0
176	20241018	162400	321112540	15540	15540	15540	15540	0
177	20241018	162300	321112540	15540	15540	15540	15540	0
178	20241018	162200	321112540	15540	15540	15540	15540	0
179	20241018	162100	321112540	15540	15540	15540	15540	0
180	20241018	162000	321112540	15540	15540	15540	15540	0
181	20241018	161900	321112540	15540	15540	15540	15540	0
182	20241018	161800	321112540	15540	15540	15540	15540	260
183	20241018	161700	321112540	15540	15540	15540	15540	0
184	20241018	161600	321112540	15540	15540	15540	15540	0
185	20241018	161500	321112540	15540	15540	15540	15540	0
186	20241018	161400	321112540	15540	15540	15540	15540	0
187	20241018	161300	321112540	15540	15540	15540	15540	0
188	20241018	161200	321112540	15540	15540	15540	15540	0
189	20241018	161100	321112540	15540	15540	15540	15540	0
190	20241018	161000	321112540	15540	15540	15540	15540	0
191	20241018	160900	321112540	15540	15540	15540	15540	0
192	20241018	160800	321112540	15540	15540	15540	15540	0
193	20241018	160700	321112540	15540	15540	15540	15540	0
194	20241018	160600	321112540	15540	15540	15540	15540	0
195	20241018	160500	321112540	15540	15540	15540	15540	0
196	20241018	160400	321112540	15540	15540	15540	15540	0
197	20241018	160300	321112540	15540	15540	15540	15540	0
198	20241018	160200	321112540	15540	15540	15540	15540	0
199	20241018	160100	321112540	15540	15540	15540	15540	0
200	20241018	160000	321112540	15540	15540	15540	15540	0
201	20241018	155900	321112540	15540	15540	15540	15540	0
202	20241018	155800	321112540	15540	15540	15540	15540	0
203	20241018	155700	321112540	15540	15540	15540	15540	0
204	20241018	155600	321112540	15540	15540	15540	15540	0
205	20241018	155500	321112540	15540	15540	15540	15540	0
206	20241018	155400	321112540	15540	15540	15540	15540	0
207	20241018	155300	321112540	15540	15540	15540	15540	0
208	20241018	155200	321112540	15540	15540	15540	15540	0
209	20241018	155100	321112540	15540	15540	15540	15540	0
210	20241018	155000	321112540	15540	15540	15540	15540	0
211	20241018	154900	321112540	15540	15540	15540	15540	0
212	20241018	154800	321112540	15540	15540	15540	15540	260
213	20241018	154700	321112540	15540	15540	15540	15540	0
214	20241018	154600	321112540	15540	15540	15540	15540	0
215	20241018	154500	321112540	15540	15540	15540	15540	0
216	20241018	154400	321112540	15540	15540	15540	15540	0
217	20241018	154300	321112540	15540	15540	15540	15540	0
218	20241018	154200	321112540	15540	15540	15540	15540	0
219	20241018	154100	321112540	15540	15540	15540	15540	0
220	20241018	154000	321112540	15540	15540	15540	15540	0
221	20241018	153900	321112540	15540	15540	15540	15540	0
222	20241018	153800	321112540	15540	15540	15540	15540	0
223	20241018	153700	321112540	15540	15540	15540	15540	0
224	20241018	153600	321112540	15540	15540	15540	15540	0
225	20241018	153500	321112540	15540	15540	15540	15540	0
226	20241018	153400	321112540	15540	15540	15540	15540	0
227	20241018	153300	321112540	15540	15540	15540	15540	0
228	20241018	153200	321112540	15540	15540	15540	15540	0
229	20241018	153100	321112540	15540	15540	15540	15540	0
230	20241018	153000	321112540	15540	15540	15540	15540	260
231	20241018	152900	317072140	15570	15570	15570	15570	0
232	20241018	152800	317072140	15570	15570	15570	15570	0
233	20241018	152700	317072140	15570	15570	15570	15570	0
234	20241018	152600	317072140	15570	15570	15570	15570	0
235	20241018	152500	317072140	15570	15570	15570	15570	0
236	20241018	152400	317072140	15570	15570	15570	15570	0
237	20241018	152300	317072140	15570	15570	15570	15570	0
238	20241018	152200	317072140	15570	15570	15570	15570	0
239	20241018	152100	317072140	15570	15570	15570	15570	0
240	20241018	152000	317072140	15570	15570	15570	15570	0
241	20241018	151900	317072140	15570	15570	15570	15570	1
242	20241018	151800	317056570	15570	15570	15570	15570	0
243	20241018	151700	317056570	15570	15570	15570	15570	0
244	20241018	151600	317056570	15570	15570	15570	15570	1
245	20241018	151500	317041000	15530	15530	15530	15530	0
246	20241018	151400	317041000	15530	15530	15530	15530	20
247	20241018	151300	316730400	15570	15570	15570	15570	0
248	20241018	151200	316730400	15570	15570	15570	15570	0
249	20241018	151100	316730400	15570	15570	15570	15570	0
250	20241018	151000	316730400	15570	15570	15570	15570	2
251	20241018	150900	316699260	15580	15540	15580	15540	830
252	20241018	150800	303769380	15570	15550	15570	15550	64
253	20241018	150700	302773510	15550	15550	15550	15550	0
254	20241018	150600	302773510	15550	15550	15550	15550	0
255	20241018	150500	302773510	15550	15550	15550	15550	55
256	20241018	150400	301918260	15550	15550	15550	15550	1
257	20241018	150300	301902710	15550	15560	15560	15550	67
258	20241018	150200	300860210	15560	15560	15560	15560	0
259	20241018	150100	300860210	15560	15550	15560	15550	429
260	20241018	150000	294187430	15540	15530	15540	15530	266
261	20241018	145900	290053900	15530	15540	15550	15530	107
262	20241018	145800	288391160	15530	15430	15530	15430	106
263	20241018	145700	286753410	15430	15420	15430	15420	1311
264	20241018	145600	266537770	15420	15420	15420	15420	586
265	20241018	145500	257501650	15410	15410	15410	15410	2
266	20241018	145400	257470830	15410	15410	15410	15410	0
267	20241018	145300	257470830	15410	15410	15410	15410	0
268	20241018	145200	257470830	15410	15400	15410	15400	516
269	20241018	145100	249524230	15420	15420	15420	15420	102
270	20241018	145000	247951390	15420	15420	15420	15420	0
271	20241018	144900	247951390	15420	15420	15420	15410	1184
272	20241018	144800	229697620	15420	15420	15420	15420	0
273	20241018	144700	229697620	15420	15420	15420	15420	0
274	20241018	144600	229697620	15420	15420	15420	15420	0
275	20241018	144500	229697620	15420	15430	15430	15420	595
276	20241018	144400	220520660	15450	15460	15460	15440	435
277	20241018	144300	213802030	15450	15450	15450	15450	0
278	20241018	144200	213802030	15450	15450	15450	15450	0
279	20241018	144100	213802030	15450	15450	15450	15450	0
280	20241018	144000	213802030	15450	15450	15450	15450	5
281	20241018	143900	213724780	15450	15450	15450	15450	6
282	20241018	143800	213632080	15450	15500	15500	15450	3
283	20241018	143700	213585630	15450	15450	15450	15450	9
284	20241018	143600	213446580	15460	15460	15460	15460	6
285	20241018	143500	213353820	15450	15440	15450	15440	5
286	20241018	143400	213276600	15420	15450	15450	15420	230
287	20241018	143300	209727060	15510	15510	15510	15510	0
288	20241018	143200	209727060	15510	15430	15510	15430	245
289	20241018	143100	205931300	15430	15430	15430	15430	3
290	20241018	143000	205885010	15430	15430	15430	15420	9
291	20241018	142900	205746170	15430	15430	15430	15430	0
292	20241018	142800	205746170	15430	15430	15430	15430	4
293	20241018	142700	205684450	15430	15430	15430	15430	5
294	20241018	142600	205607300	15430	15430	15430	15430	7
295	20241018	142500	205499290	15420	15420	15420	15420	10
296	20241018	142400	205345090	15420	15420	15420	15420	3
297	20241018	142300	205298830	15430	15430	15430	15430	9
298	20241018	142200	205159960	15430	15430	15430	15430	8
299	20241018	142100	205036520	15430	15430	15430	15430	0
300	20241018	142000	205036520	15430	15440	15440	15430	7
301	20241018	141900	204928500	15460	15460	15460	15460	1
302	20241018	141800	204913040	15430	15430	15430	15430	8
303	20241018	141700	204789600	15440	15440	15440	15440	4
304	20241018	141600	204727840	15440	15440	15440	15440	2
305	20241018	141500	204696960	15440	15440	15440	15440	5
306	20241018	141400	204619760	15440	15440	15440	15440	5
307	20241018	141300	204542560	15430	15440	15440	15430	6
308	20241018	141200	204449950	15440	15430	15440	15430	6
309	20241018	141100	204357340	15440	15400	15440	15400	9
310	20241018	141000	204218650	15400	15440	15440	15400	1232
311	20241018	140900	185232690	15440	15440	15440	15440	6
312	20241018	140800	185140050	15430	15430	15430	15430	3
313	20241018	140700	185093760	15510	15510	15510	15510	994
314	20241018	140600	169676820	15520	15510	15520	15510	7
315	20241018	140500	169568240	15510	15510	15510	15510	6
316	20241018	140400	169475180	15430	15430	15430	15430	8
317	20241018	140300	169351740	15420	15430	15430	15420	9
318	20241018	140200	169212940	15400	15400	15400	15400	0
319	20241018	140100	169212940	15400	15440	15440	15390	1183
320	20241018	140000	150991740	15440	15450	15450	15440	6
321	20241018	135900	150899060	15450	15490	15540	15450	784
322	20241018	135800	138777460	15480	15480	15480	15480	3
323	20241018	135700	138731020	15540	15540	15540	15540	0
324	20241018	135600	138731020	15540	15490	15540	15470	316
325	20241018	135500	133836320	15490	15500	15500	15490	4
326	20241018	135400	133774340	15500	15500	15500	15500	0
327	20241018	135300	133774340	15500	15500	15500	15490	11
328	20241018	135200	133603870	15500	15500	15500	15500	4
329	20241018	135100	133541870	15500	15500	15500	15500	3
330	20241018	135000	133495370	15510	15510	15510	15510	5
331	20241018	134900	133417820	15510	15510	15510	15510	3
332	20241018	134800	133371290	15490	15500	15530	15490	6
333	20241018	134700	133278290	15500	15500	15500	15500	3
334	20241018	134600	133231790	15500	15510	15510	15500	782
335	20241018	134500	121110750	15510	15510	15510	15510	2
336	20241018	134400	121079730	15500	15500	15500	15500	5
337	20241018	134300	121002230	15540	15540	15540	15540	1
338	20241018	134200	120986690	15500	15500	15500	15500	74
339	20241018	134100	119839690	15510	15500	15510	15500	106
340	20241018	134000	118195690	15510	15510	15510	15510	10
341	20241018	133900	118040590	15500	15500	15500	15500	8
342	20241018	133800	117916590	15500	15500	15500	15500	3
343	20241018	133700	117870090	15510	15510	15510	15510	329
344	20241018	133600	112767300	15510	15510	15510	15510	8
345	20241018	133500	112643220	15510	15520	15520	15510	74
346	20241018	133400	111495160	15520	15520	15520	15520	7
347	20241018	133300	111386520	15520	15520	15520	15520	5
348	20241018	133200	111308920	15520	15520	15520	15520	3
349	20241018	133100	111262360	15520	15520	15520	15520	116
350	20241018	133000	109462040	15530	15530	15530	15530	102
351	20241018	132900	107877980	15530	15530	15530	15530	7
352	20241018	132800	107769270	15540	15540	15540	15540	4
353	20241018	132700	107707110	15540	15540	15540	15540	3
354	20241018	132600	107660490	15540	15540	15540	15540	6
355	20241018	132500	107567250	15540	15540	15540	15540	7
356	20241018	132400	107458470	15540	15540	15540	15540	1
357	20241018	132300	107442930	15560	15530	15560	15530	23
358	20241018	132200	107085200	15530	15530	15530	15530	3
359	20241018	132100	107038610	15530	15530	15530	15530	5
360	20241018	132000	106960960	15530	15530	15530	15530	4
361	20241018	131900	106898840	15530	15530	15530	15530	3
362	20241018	131800	106852250	15530	15530	15530	15530	5
363	20241018	131700	106774600	15530	15530	15530	15530	9
364	20241018	131600	106634830	15530	15530	15530	15530	100
365	20241018	131500	105081830	15530	15530	15530	15530	4
366	20241018	131400	105019710	15530	15530	15530	15530	6
367	20241018	131300	104926530	15530	15530	15530	15530	2
368	20241018	131200	104895470	15530	15530	15530	15530	9
369	20241018	131100	104755700	15530	15530	15530	15530	0
370	20241018	131000	104755700	15530	15530	15530	15530	5
371	20241018	130900	104678050	15530	15530	15530	15530	8
372	20241018	130800	104553810	15530	15530	15530	15530	0
373	20241018	130700	104553810	15530	15530	15530	15530	9
374	20241018	130600	104414040	15530	15530	15530	15530	2
375	20241018	130500	104382980	15530	15530	15530	15530	5
376	20241018	130400	104305330	15530	15530	15530	15530	8
377	20241018	130300	104181090	15530	15530	15530	15530	0
378	20241018	130200	104181090	15530	15540	15540	15530	117
379	20241018	130100	102364010	15540	15540	15540	15540	5
380	20241018	130000	102286310	15540	15550	15550	15530	6
381	20241018	125900	102193090	15560	15560	15560	15560	0
382	20241018	125800	102193090	15560	15540	15560	15540	15
383	20241018	125700	101959760	15540	15530	15540	15530	4
384	20241018	125600	101897630	15530	15520	15530	15520	1133
385	20241018	125500	84302160	15520	15520	15520	15520	6
386	20241018	125400	84209040	15520	15520	15520	15520	3
387	20241018	125300	84162480	15520	15520	15520	15520	211
388	20241018	125200	80887760	15520	15520	15530	15520	19
389	20241018	125100	80592770	15520	15520	15520	15520	74
390	20241018	125000	79444290	15520	15520	15520	15520	9
391	20241018	124900	79304610	15520	15520	15520	15520	0
392	20241018	124800	79304610	15520	15520	15520	15520	8
393	20241018	124700	79180450	15530	15520	15530	15520	35
394	20241018	124600	78636930	15530	15530	15530	15530	2
395	20241018	124500	78605870	15520	15520	15520	15520	13
396	20241018	124400	78404110	15520	15520	15520	15520	2
397	20241018	124300	78373070	15520	15520	15520	15520	5
398	20241018	124200	78295470	15530	15520	15530	15520	12
399	20241018	124100	78109160	15520	15520	15520	15520	0
400	20241018	124000	78109160	15520	15520	15520	15520	11
401	20241018	123900	77938440	15520	15520	15520	15520	5
402	20241018	123800	77860840	15520	15520	15520	15520	3
403	20241018	123700	77814280	15520	15520	15520	15520	5
404	20241018	123600	77736680	15520	15520	15520	15520	68
405	20241018	123500	76681320	15520	15520	15520	15520	5
406	20241018	123400	76603720	15520	15520	15530	15520	15
407	20241018	123300	76370910	15520	15520	15520	15520	31
408	20241018	123200	75889790	15520	15520	15520	15520	2
409	20241018	123100	75858750	15520	15520	15520	15520	8
410	20241018	123000	75734590	15520	15520	15520	15520	0
411	20241018	122900	75734590	15520	15520	15520	15520	4
412	20241018	122800	75672510	15520	15520	15520	15520	9
413	20241018	122700	75532830	15520	15520	15520	15520	152
414	20241018	122600	73173790	15520	15520	15520	15520	18
415	20241018	122500	72894430	15520	15520	15520	15520	2
416	20241018	122400	72863390	15520	15520	15520	15520	2
417	20241018	122300	72832350	15520	15530	15530	15520	60
418	20241018	122200	71900580	15530	15530	15530	15530	3
419	20241018	122100	71853990	15530	15530	15530	15530	6
420	20241018	122000	71760810	15530	15540	15540	15530	7
421	20241018	121900	71652080	15540	15530	15540	15530	6
422	20241018	121800	71558870	15530	15550	15550	15530	63
423	20241018	121700	70579280	15560	15550	15560	15550	7
424	20241018	121600	70470420	15550	15560	15560	15550	15
425	20241018	121500	70237070	15560	15530	15560	15530	5
426	20241018	121400	70159370	15530	15540	15540	15530	6
427	20241018	121300	70066180	15560	15560	15560	15560	1
428	20241018	121200	70050620	15560	15530	15560	15530	33
429	20241018	121100	69537200	15530	15530	15530	15530	5
430	20241018	121000	69459550	15530	15530	15530	15530	99
431	20241018	120900	67922080	15530	15530	15530	15530	6
432	20241018	120800	67828900	15530	15530	15530	15530	6
433	20241018	120700	67735720	15530	15530	15530	15530	2
434	20241018	120600	67704660	15530	15530	15530	15530	5
435	20241018	120500	67627010	15530	15530	15530	15530	3
436	20241018	120400	67580420	15530	15530	15530	15530	92
437	20241018	120300	66151660	15530	15530	15530	15530	2
438	20241018	120200	66120600	15530	15530	15530	15530	2
439	20241018	120100	66089540	15530	15530	15530	15530	1
440	20241018	120000	66074010	15530	15530	15530	15530	0
441	20241018	115900	66074010	15530	15550	15550	15530	600
442	20241018	115800	56752860	15560	15560	15560	15560	0
443	20241018	115700	56752860	15560	15560	15560	15560	0
444	20241018	115600	56752860	15560	15560	15560	15560	0
445	20241018	115500	56752860	15560	15560	15560	15560	0
446	20241018	115400	56752860	15560	15560	15560	15560	3
447	20241018	115300	56706180	15560	15560	15560	15560	4
448	20241018	115200	56643940	15560	15560	15560	15560	0
449	20241018	115100	56643940	15560	15560	15560	15560	7
450	20241018	115000	56535020	15560	15560	15560	15560	0
451	20241018	114900	56535020	15560	15560	15560	15560	60
452	20241018	114800	55601420	15560	15560	15560	15560	0
453	20241018	114700	55601420	15560	15560	15560	15560	0
454	20241018	114600	55601420	15560	15560	15560	15560	0
455	20241018	114500	55601420	15560	15560	15560	15560	3
456	20241018	114400	55554740	15540	15540	15540	15540	40
457	20241018	114300	54933140	15540	15540	15540	15540	0
458	20241018	114200	54933140	15540	15540	15540	15540	1
459	20241018	114100	54917600	15540	15540	15540	15540	1
460	20241018	114000	54902060	15540	15540	15540	15540	0
461	20241018	113900	54902060	15540	15540	15540	15540	0
462	20241018	113800	54902060	15540	15540	15540	15540	0
463	20241018	113700	54902060	15540	15540	15540	15540	0
464	20241018	113600	54902060	15540	15540	15540	15540	0
465	20241018	113500	54902060	15540	15540	15540	15540	0
466	20241018	113400	54902060	15540	15540	15540	15540	0
467	20241018	113300	54902060	15540	15540	15540	15540	0
468	20241018	113200	54902060	15540	15550	15550	15540	300
469	20241018	113100	50238850	15550	15550	15550	15550	1
470	20241018	113000	50223300	15550	15550	15550	15550	8
471	20241018	112900	50098900	15550	15550	15550	15550	0
472	20241018	112800	50098900	15550	15550	15550	15550	1
473	20241018	112700	50083350	15560	15560	15560	15560	0
474	20241018	112600	50083350	15560	15560	15560	15560	0
475	20241018	112500	50083350	15560	15560	15560	15560	0
476	20241018	112400	50083350	15560	15560	15560	15560	0
477	20241018	112300	50083350	15560	15560	15560	15560	0
478	20241018	112200	50083350	15560	15560	15560	15560	0
479	20241018	112100	50083350	15560	15560	15560	15560	0
480	20241018	112000	50083350	15560	15560	15560	15560	2
481	20241018	111900	50052230	15560	15560	15560	15560	47
482	20241018	111800	49320910	15560	15560	15560	15560	9
483	20241018	111700	49180870	15570	15570	15570	15570	0
484	20241018	111600	49180870	15570	15570	15570	15570	0
485	20241018	111500	49180870	15570	15570	15570	15570	0
486	20241018	111400	49180870	15570	15570	15570	15570	30
487	20241018	111300	48713770	15570	15570	15570	15570	6
488	20241018	111200	48620350	15570	15570	15570	15570	14
489	20241018	111100	48402370	15570	15560	15570	15560	51
490	20241018	111000	47608580	15570	15570	15570	15570	0
491	20241018	110900	47608580	15570	15570	15570	15570	20
492	20241018	110800	47297180	15570	15570	15570	15570	0
493	20241018	110700	47297180	15570	15570	15570	15570	0
494	20241018	110600	47297180	15570	15570	15570	15570	3
495	20241018	110500	47250470	15570	15570	15570	15570	1
496	20241018	110400	47234900	15580	15580	15580	15580	0
497	20241018	110300	47234900	15580	15580	15580	15580	0
498	20241018	110200	47234900	15580	15580	15580	15580	0
499	20241018	110100	47234900	15580	15580	15580	15580	0
500	20241018	110000	47234900	15580	15580	15580	15580	0
501	20241018	105900	47234900	15580	15580	15580	15580	0
502	20241018	105800	47234900	15580	15580	15580	15580	0
503	20241018	105700	47234900	15580	15580	15580	15580	15
504	20241018	105600	47001200	15580	15580	15580	15580	0
505	20241018	105500	47001200	15580	15580	15580	15580	0
506	20241018	105400	47001200	15580	15580	15580	15580	0
507	20241018	105300	47001200	15580	15580	15580	15580	0
508	20241018	105200	47001200	15580	15580	15580	15580	1
509	20241018	105100	46985620	15580	15580	15580	15580	0
510	20241018	105000	46985620	15580	15580	15580	15580	0
511	20241018	104900	46985620	15580	15580	15580	15580	128
512	20241018	104800	44991380	15590	15590	15590	15590	0
513	20241018	104700	44991380	15590	15590	15590	15590	0
514	20241018	104600	44991380	15590	15590	15590	15590	2
515	20241018	104500	44960200	15590	15590	15590	15590	2
516	20241018	104400	44929020	15580	15580	15580	15580	1
517	20241018	104300	44913440	15580	15580	15580	15580	0
518	20241018	104200	44913440	15580	15580	15580	15580	0
519	20241018	104100	44913440	15580	15580	15580	15580	0
520	20241018	104000	44913440	15580	15580	15580	15580	0
521	20241018	103900	44913440	15580	15580	15580	15580	0
522	20241018	103800	44913440	15580	15580	15580	15580	0
523	20241018	103700	44913440	15580	15590	15590	15580	2
524	20241018	103600	44882270	15590	15590	15590	15590	0
525	20241018	103500	44882270	15590	15590	15590	15590	2
526	20241018	103400	44851090	15580	15580	15580	15580	0
527	20241018	103300	44851090	15580	15580	15580	15580	0
528	20241018	103200	44851090	15580	15580	15580	15580	0
529	20241018	103100	44851090	15580	15580	15580	15580	0
530	20241018	103000	44851090	15580	15580	15580	15580	61
531	20241018	102900	43900710	15560	15560	15560	15560	0
532	20241018	102800	43900710	15560	15560	15560	15560	0
533	20241018	102700	43900710	15560	15560	15560	15560	0
534	20241018	102600	43900710	15560	15560	15560	15560	1
535	20241018	102500	43885150	15590	15590	15590	15590	10
536	20241018	102400	43729250	15590	15590	15590	15590	5
537	20241018	102300	43651300	15550	15550	15550	15550	0
538	20241018	102200	43651300	15550	15550	15550	15550	0
539	20241018	102100	43651300	15550	15570	15570	15550	477
540	20241018	102000	36227900	15600	15600	15600	15600	5
541	20241018	101900	36149900	15600	15600	15600	15600	0
542	20241018	101800	36149900	15600	15600	15600	15600	0
543	20241018	101700	36149900	15600	15600	15600	15600	0
544	20241018	101600	36149900	15600	15600	15600	15600	0
545	20241018	101500	36149900	15600	15600	15600	15600	0
546	20241018	101400	36149900	15600	15600	15600	15600	0
547	20241018	101300	36149900	15600	15600	15600	15600	0
548	20241018	101200	36149900	15600	15600	15600	15600	0
549	20241018	101100	36149900	15600	15600	15600	15600	0
550	20241018	101000	36149900	15600	15600	15600	15600	0
551	20241018	100900	36149900	15600	15600	15600	15600	0
552	20241018	100800	36149900	15600	15600	15600	15600	0
553	20241018	100700	36149900	15600	15600	15600	15600	1
554	20241018	100600	36134300	15600	15600	15600	15600	0
555	20241018	100500	36134300	15600	15600	15600	15600	1
556	20241018	100400	36118700	15600	15600	15600	15600	0
557	20241018	100300	36118700	15600	15600	15600	15600	6
558	20241018	100200	36025100	15590	15590	15590	15590	0
559	20241018	100100	36025100	15590	15590	15590	15590	0
560	20241018	100000	36025100	15590	15590	15590	15590	1
561	20241018	095900	36009510	15600	15600	15600	15600	0
562	20241018	095800	36009510	15600	15600	15600	15600	0
563	20241018	095700	36009510	15600	15600	15600	15600	0
564	20241018	095600	36009510	15600	15600	15600	15600	0
565	20241018	095500	36009510	15600	15600	15600	15600	0
566	20241018	095400	36009510	15600	15600	15600	15600	0
567	20241018	095300	36009510	15600	15600	15600	15600	30
568	20241018	095200	35541510	15540	15540	15540	15540	0
569	20241018	095100	35541510	15540	15540	15540	15540	100
570	20241018	095000	33987510	15540	15540	15540	15540	0
571	20241018	094900	33987510	15540	15540	15540	15540	0
572	20241018	094800	33987510	15540	15540	15540	15540	0
573	20241018	094700	33987510	15540	15540	15540	15540	0
574	20241018	094600	33987510	15540	15570	15570	15540	100
575	20241018	094500	32432500	15600	15600	15600	15600	0
576	20241018	094400	32432500	15600	15600	15600	15600	0
577	20241018	094300	32432500	15600	15600	15600	15600	0
578	20241018	094200	32432500	15600	15600	15600	15600	0
579	20241018	094100	32432500	15600	15600	15600	15600	0
580	20241018	094000	32432500	15600	15600	15600	15600	1
581	20241018	093900	32416900	15600	15600	15600	15600	0
582	20241018	093800	32416900	15600	15600	15600	15600	0
583	20241018	093700	32416900	15600	15600	15600	15600	20
584	20241018	093600	32104900	15600	15600	15600	15600	4
585	20241018	093500	32042500	15600	15610	15610	15600	4
586	20241018	093400	31980080	15610	15610	15610	15600	4
587	20241018	093300	31917660	15610	15600	15610	15600	3
588	20241018	093200	31870850	15610	15610	15610	15610	2
589	20241018	093100	31839630	15610	15610	15610	15610	3
590	20241018	093000	31792800	15610	15600	15610	15600	10
591	20241018	092900	31636710	15610	15610	15610	15610	0
592	20241018	092800	31636710	15610	15610	15610	15610	0
593	20241018	092700	31636710	15610	15610	15610	15610	0
594	20241018	092600	31636710	15610	15610	15610	15610	0
595	20241018	092500	31636710	15610	15610	15610	15610	0
596	20241018	092400	31636710	15610	15610	15610	15610	0
597	20241018	092300	31636710	15610	15610	15610	15610	0
598	20241018	092200	31636710	15610	15610	15610	15610	30
599	20241018	092100	31168410	15610	15610	15610	15610	0
600	20241018	092000	31168410	15610	15540	15610	15540	32
601	20241018	091900	30670780	15540	15540	15540	15540	689
602	20241018	091800	19963720	15540	15560	15560	15540	287
603	20241018	091700	15503500	15540	15540	15540	15540	0
604	20241018	091600	15503500	15540	15540	15540	15540	0
605	20241018	091500	15503500	15540	15540	15540	15540	0
606	20241018	091400	15503500	15540	15540	15540	15540	0
607	20241018	091300	15503500	15540	15540	15540	15540	1
608	20241018	091200	15487960	15540	15540	15540	15540	2
609	20241018	091100	15456880	15540	15570	15570	15540	140
610	20241018	091000	13279980	15630	15610	15630	15610	37
611	20241018	090900	12701880	15630	15630	15630	15630	0
612	20241018	090800	12701880	15630	15600	15630	15550	501
613	20241018	090700	4902150	15630	15630	15630	15630	0
614	20241018	090600	4902150	15630	15630	15630	15630	1
615	20241018	090500	4886520	15600	15600	15600	15600	0
616	20241018	090400	4886520	15600	15600	15600	15600	0
617	20241018	090300	4886520	15600	15600	15600	15600	65
618	20241018	090200	3872520	15600	15600	15600	15600	0
619	20241018	090100	3872520	15600	15660	15660	15600	161
620	20241018	090000	1357260	15660	15600	15660	15600	87