KissMeData/060980/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194200	301463350	35600	35600	35600	35600	74
3	20241018	194100	301463350	35600	35600	35600	35600	0
4	20241018	194000	301463350	35600	35600	35600	35600	0
5	20241018	193900	301463350	35600	35600	35600	35600	0
6	20241018	193800	301463350	35600	35600	35600	35600	0
7	20241018	193700	301463350	35600	35600	35600	35600	0
8	20241018	193600	301463350	35600	35600	35600	35600	0
9	20241018	193500	301463350	35600	35600	35600	35600	0
10	20241018	193400	301463350	35600	35600	35600	35600	0
11	20241018	193300	301463350	35600	35600	35600	35600	0
12	20241018	193200	301463350	35600	35600	35600	35600	0
13	20241018	193100	301463350	35600	35600	35600	35600	0
14	20241018	193000	301463350	35600	35600	35600	35600	0
15	20241018	192900	301463350	35600	35600	35600	35600	0
16	20241018	192800	301463350	35600	35600	35600	35600	0
17	20241018	192700	301463350	35600	35600	35600	35600	0
18	20241018	192600	301463350	35600	35600	35600	35600	0
19	20241018	192500	301463350	35600	35600	35600	35600	0
20	20241018	192400	301463350	35600	35600	35600	35600	0
21	20241018	192300	301463350	35600	35600	35600	35600	0
22	20241018	192200	301463350	35600	35600	35600	35600	0
23	20241018	192100	301463350	35600	35600	35600	35600	0
24	20241018	192000	301463350	35600	35600	35600	35600	0
25	20241018	191900	301463350	35600	35600	35600	35600	0
26	20241018	191800	301463350	35600	35600	35600	35600	0
27	20241018	191700	301463350	35600	35600	35600	35600	0
28	20241018	191600	301463350	35600	35600	35600	35600	0
29	20241018	191500	301463350	35600	35600	35600	35600	0
30	20241018	191400	301463350	35600	35600	35600	35600	0
31	20241018	191300	301463350	35600	35600	35600	35600	0
32	20241018	191200	301463350	35600	35600	35600	35600	74
33	20241018	191100	301463350	35600	35600	35600	35600	0
34	20241018	191000	301463350	35600	35600	35600	35600	0
35	20241018	190900	301463350	35600	35600	35600	35600	0
36	20241018	190800	301463350	35600	35600	35600	35600	0
37	20241018	190700	301463350	35600	35600	35600	35600	0
38	20241018	190600	301463350	35600	35600	35600	35600	0
39	20241018	190500	301463350	35600	35600	35600	35600	0
40	20241018	190400	301463350	35600	35600	35600	35600	0
41	20241018	190300	301463350	35600	35600	35600	35600	0
42	20241018	190200	301463350	35600	35600	35600	35600	0
43	20241018	190100	301463350	35600	35600	35600	35600	0
44	20241018	190000	301463350	35600	35600	35600	35600	0
45	20241018	185900	301463350	35600	35600	35600	35600	0
46	20241018	185800	301463350	35600	35600	35600	35600	0
47	20241018	185700	301463350	35600	35600	35600	35600	0
48	20241018	185600	301463350	35600	35600	35600	35600	0
49	20241018	185500	301463350	35600	35600	35600	35600	0
50	20241018	185400	301463350	35600	35600	35600	35600	0
51	20241018	185300	301463350	35600	35600	35600	35600	0
52	20241018	185200	301463350	35600	35600	35600	35600	0
53	20241018	185100	301463350	35600	35600	35600	35600	0
54	20241018	185000	301463350	35600	35600	35600	35600	0
55	20241018	184900	301463350	35600	35600	35600	35600	0
56	20241018	184800	301463350	35600	35600	35600	35600	0
57	20241018	184700	301463350	35600	35600	35600	35600	0
58	20241018	184600	301463350	35600	35600	35600	35600	0
59	20241018	184500	301463350	35600	35600	35600	35600	0
60	20241018	184400	301463350	35600	35600	35600	35600	0
61	20241018	184300	301463350	35600	35600	35600	35600	0
62	20241018	184200	301463350	35600	35600	35600	35600	74
63	20241018	184100	301463350	35600	35600	35600	35600	0
64	20241018	184000	301463350	35600	35600	35600	35600	0
65	20241018	183900	301463350	35600	35600	35600	35600	0
66	20241018	183800	301463350	35600	35600	35600	35600	0
67	20241018	183700	301463350	35600	35600	35600	35600	0
68	20241018	183600	301463350	35600	35600	35600	35600	0
69	20241018	183500	301463350	35600	35600	35600	35600	0
70	20241018	183400	301463350	35600	35600	35600	35600	0
71	20241018	183300	301463350	35600	35600	35600	35600	0
72	20241018	183200	301463350	35600	35600	35600	35600	0
73	20241018	183100	301463350	35600	35600	35600	35600	0
74	20241018	183000	301463350	35600	35600	35600	35600	0
75	20241018	182900	301463350	35600	35600	35600	35600	0
76	20241018	182800	301463350	35600	35600	35600	35600	0
77	20241018	182700	301463350	35600	35600	35600	35600	0
78	20241018	182600	301463350	35600	35600	35600	35600	0
79	20241018	182500	301463350	35600	35600	35600	35600	0
80	20241018	182400	301463350	35600	35600	35600	35600	0
81	20241018	182300	301463350	35600	35600	35600	35600	0
82	20241018	182200	301463350	35600	35600	35600	35600	0
83	20241018	182100	301463350	35600	35600	35600	35600	0
84	20241018	182000	301463350	35600	35600	35600	35600	0
85	20241018	181900	301463350	35600	35600	35600	35600	0
86	20241018	181800	301463350	35600	35600	35600	35600	0
87	20241018	181700	301463350	35600	35600	35600	35600	0
88	20241018	181600	301463350	35600	35600	35600	35600	0
89	20241018	181500	301463350	35600	35600	35600	35600	0
90	20241018	181400	301463350	35600	35600	35600	35600	0
91	20241018	181300	301463350	35600	35600	35600	35600	0
92	20241018	181200	301463350	35600	35600	35600	35600	74
93	20241018	181100	301463350	35600	35600	35600	35600	0
94	20241018	181000	301463350	35600	35600	35600	35600	0
95	20241018	180900	301463350	35600	35600	35600	35600	0
96	20241018	180800	301463350	35600	35600	35600	35600	0
97	20241018	180700	301463350	35600	35600	35600	35600	0
98	20241018	180600	301463350	35600	35600	35600	35600	0
99	20241018	180500	301463350	35600	35600	35600	35600	0
100	20241018	180400	301463350	35600	35600	35600	35600	0
101	20241018	180300	301463350	35600	35600	35600	35600	0
102	20241018	180200	301463350	35600	35600	35600	35600	0
103	20241018	180100	301463350	35600	35600	35600	35600	0
104	20241018	180000	301463350	35600	35600	35600	35600	0
105	20241018	175900	301463350	35600	35600	35600	35600	0
106	20241018	175800	301463350	35600	35600	35600	35600	0
107	20241018	175700	301463350	35600	35600	35600	35600	0
108	20241018	175600	301463350	35600	35600	35600	35600	0
109	20241018	175500	301463350	35600	35600	35600	35600	0
110	20241018	175400	301463350	35600	35600	35600	35600	0
111	20241018	175300	301463350	35600	35600	35600	35600	0
112	20241018	175200	301463350	35600	35600	35600	35600	0
113	20241018	175100	301463350	35600	35600	35600	35600	0
114	20241018	175000	301463350	35600	35600	35600	35600	0
115	20241018	174900	301463350	35600	35600	35600	35600	0
116	20241018	174800	301463350	35600	35600	35600	35600	0
117	20241018	174700	301463350	35600	35600	35600	35600	0
118	20241018	174600	301463350	35600	35600	35600	35600	0
119	20241018	174500	301463350	35600	35600	35600	35600	0
120	20241018	174400	301463350	35600	35600	35600	35600	0
121	20241018	174300	301463350	35600	35600	35600	35600	0
122	20241018	174200	301463350	35600	35600	35600	35600	74
123	20241018	174100	301463350	35600	35600	35600	35600	0
124	20241018	174000	301463350	35600	35600	35600	35600	0
125	20241018	173900	301463350	35600	35600	35600	35600	0
126	20241018	173800	301463350	35600	35600	35600	35600	0
127	20241018	173700	301463350	35600	35600	35600	35600	0
128	20241018	173600	301463350	35600	35600	35600	35600	0
129	20241018	173500	301463350	35600	35600	35600	35600	0
130	20241018	173400	301463350	35600	35600	35600	35600	0
131	20241018	173300	301463350	35600	35600	35600	35600	0
132	20241018	173200	301463350	35600	35600	35600	35600	0
133	20241018	173100	301463350	35600	35600	35600	35600	0
134	20241018	173000	301463350	35600	35600	35600	35600	0
135	20241018	172900	301463350	35600	35600	35600	35600	0
136	20241018	172800	301463350	35600	35600	35600	35600	0
137	20241018	172700	301463350	35600	35600	35600	35600	0
138	20241018	172600	301463350	35600	35600	35600	35600	0
139	20241018	172500	301463350	35600	35600	35600	35600	0
140	20241018	172400	301463350	35600	35600	35600	35600	0
141	20241018	172300	301463350	35600	35600	35600	35600	0
142	20241018	172200	301463350	35600	35600	35600	35600	0
143	20241018	172100	301463350	35600	35600	35600	35600	0
144	20241018	172000	301463350	35600	35600	35600	35600	0
145	20241018	171900	301463350	35600	35600	35600	35600	0
146	20241018	171800	301463350	35600	35600	35600	35600	0
147	20241018	171700	301463350	35600	35600	35600	35600	0
148	20241018	171600	301463350	35600	35600	35600	35600	0
149	20241018	171500	301463350	35600	35600	35600	35600	0
150	20241018	171400	301463350	35600	35600	35600	35600	0
151	20241018	171300	301463350	35600	35600	35600	35600	0
152	20241018	171200	301463350	35600	35600	35600	35600	74
153	20241018	171100	301463350	35600	35600	35600	35600	0
154	20241018	171000	301463350	35600	35600	35600	35600	0
155	20241018	170900	301463350	35600	35600	35600	35600	0
156	20241018	170800	301463350	35600	35600	35600	35600	0
157	20241018	170700	301463350	35600	35600	35600	35600	0
158	20241018	170600	301463350	35600	35600	35600	35600	0
159	20241018	170500	301463350	35600	35600	35600	35600	0
160	20241018	170400	301463350	35600	35600	35600	35600	0
161	20241018	170300	301463350	35600	35600	35600	35600	0
162	20241018	170200	301463350	35600	35600	35600	35600	0
163	20241018	170100	301463350	35600	35600	35600	35600	0
164	20241018	170000	301463350	35600	35600	35600	35600	0
165	20241018	165900	301463350	35600	35600	35600	35600	0
166	20241018	165800	301463350	35600	35600	35600	35600	0
167	20241018	165700	301463350	35600	35600	35600	35600	0
168	20241018	165600	301463350	35600	35600	35600	35600	0
169	20241018	165500	301463350	35600	35600	35600	35600	0
170	20241018	165400	301463350	35600	35600	35600	35600	0
171	20241018	165300	301463350	35600	35600	35600	35600	0
172	20241018	165200	301463350	35600	35600	35600	35600	0
173	20241018	165100	301463350	35600	35600	35600	35600	0
174	20241018	165000	301463350	35600	35600	35600	35600	0
175	20241018	164900	301463350	35600	35600	35600	35600	0
176	20241018	164800	301463350	35600	35600	35600	35600	0
177	20241018	164700	301463350	35600	35600	35600	35600	0
178	20241018	164600	301463350	35600	35600	35600	35600	0
179	20241018	164500	301463350	35600	35600	35600	35600	0
180	20241018	164400	301463350	35600	35600	35600	35600	0
181	20241018	164300	301463350	35600	35600	35600	35600	0
182	20241018	164200	301463350	35600	35600	35600	35600	74
183	20241018	164100	301463350	35600	35600	35600	35600	0
184	20241018	164000	301463350	35600	35600	35600	35600	0
185	20241018	163900	301463350	35600	35600	35600	35600	0
186	20241018	163800	301463350	35600	35600	35600	35600	0
187	20241018	163700	301463350	35600	35600	35600	35600	0
188	20241018	163600	301463350	35600	35600	35600	35600	0
189	20241018	163500	301463350	35600	35600	35600	35600	0
190	20241018	163400	301463350	35600	35600	35600	35600	0
191	20241018	163300	301463350	35600	35600	35600	35600	0
192	20241018	163200	301463350	35600	35600	35600	35600	0
193	20241018	163100	301463350	35600	35600	35600	35600	0
194	20241018	163000	301463350	35600	35600	35600	35600	0
195	20241018	162900	301463350	35600	35600	35600	35600	0
196	20241018	162800	301463350	35600	35600	35600	35600	0
197	20241018	162700	301463350	35600	35600	35600	35600	0
198	20241018	162600	301463350	35600	35600	35600	35600	0
199	20241018	162500	301463350	35600	35600	35600	35600	0
200	20241018	162400	301463350	35600	35600	35600	35600	0
201	20241018	162300	301463350	35600	35600	35600	35600	0
202	20241018	162200	301463350	35600	35600	35600	35600	0
203	20241018	162100	301463350	35600	35600	35600	35600	0
204	20241018	162000	301463350	35600	35600	35600	35600	0
205	20241018	161900	301463350	35600	35600	35600	35600	0
206	20241018	161800	301463350	35600	35600	35600	35600	0
207	20241018	161700	301463350	35600	35600	35600	35600	0
208	20241018	161600	301463350	35600	35600	35600	35600	0
209	20241018	161500	301463350	35600	35600	35600	35600	0
210	20241018	161400	301463350	35600	35600	35600	35600	0
211	20241018	161300	301463350	35600	35600	35600	35600	0
212	20241018	161200	301463350	35600	35600	35600	35600	74
213	20241018	161100	301463350	35600	35600	35600	35600	0
214	20241018	161000	301463350	35600	35600	35600	35600	0
215	20241018	160900	301463350	35600	35600	35600	35600	0
216	20241018	160800	301463350	35600	35600	35600	35600	0
217	20241018	160700	301463350	35600	35600	35600	35600	0
218	20241018	160600	301463350	35600	35600	35600	35600	0
219	20241018	160500	301463350	35600	35600	35600	35600	0
220	20241018	160400	301463350	35600	35600	35600	35600	0
221	20241018	160300	301463350	35600	35600	35600	35600	0
222	20241018	160200	301463350	35600	35600	35600	35600	0
223	20241018	160100	301463350	35600	35600	35600	35600	0
224	20241018	160000	301463350	35600	35600	35600	35600	0
225	20241018	155900	301463350	35600	35600	35600	35600	0
226	20241018	155800	301463350	35600	35600	35600	35600	0
227	20241018	155700	301463350	35600	35600	35600	35600	0
228	20241018	155600	301463350	35600	35600	35600	35600	0
229	20241018	155500	301463350	35600	35600	35600	35600	0
230	20241018	155400	301463350	35600	35600	35600	35600	0
231	20241018	155300	301463350	35600	35600	35600	35600	0
232	20241018	155200	301463350	35600	35600	35600	35600	0
233	20241018	155100	301463350	35600	35600	35600	35600	0
234	20241018	155000	301463350	35600	35600	35600	35600	0
235	20241018	154900	301463350	35600	35600	35600	35600	0
236	20241018	154800	301463350	35600	35600	35600	35600	0
237	20241018	154700	301463350	35600	35600	35600	35600	0
238	20241018	154600	301463350	35600	35600	35600	35600	0
239	20241018	154500	301463350	35600	35600	35600	35600	0
240	20241018	154400	301463350	35600	35600	35600	35600	0
241	20241018	154300	301463350	35600	35600	35600	35600	0
242	20241018	154200	301463350	35600	35600	35600	35600	74
243	20241018	154100	301463350	35600	35600	35600	35600	0
244	20241018	154000	301463350	35600	35600	35600	35600	0
245	20241018	153900	301463350	35600	35600	35600	35600	0
246	20241018	153800	301463350	35600	35600	35600	35600	0
247	20241018	153700	301463350	35600	35600	35600	35600	0
248	20241018	153600	301463350	35600	35600	35600	35600	0
249	20241018	153500	301463350	35600	35600	35600	35600	0
250	20241018	153400	301463350	35600	35600	35600	35600	0
251	20241018	153300	301463350	35600	35600	35600	35600	0
252	20241018	153200	301463350	35600	35600	35600	35600	0
253	20241018	153100	301463350	35600	35600	35600	35600	0
254	20241018	153000	301463350	35600	35600	35600	35600	74
255	20241018	152900	298828950	35550	35550	35550	35550	0
256	20241018	152800	298828950	35550	35550	35550	35550	0
257	20241018	152700	298828950	35550	35550	35550	35550	0
258	20241018	152600	298828950	35550	35550	35550	35550	0
259	20241018	152500	298828950	35550	35550	35550	35550	0
260	20241018	152400	298828950	35550	35550	35550	35550	0
261	20241018	152300	298828950	35550	35550	35550	35550	0
262	20241018	152200	298828950	35550	35550	35550	35550	0
263	20241018	152100	298828950	35550	35550	35550	35550	0
264	20241018	152000	298828950	35550	35550	35550	35550	0
265	20241018	151900	298828950	35550	35550	35550	35550	0
266	20241018	151800	298828950	35550	35550	35550	35550	0
267	20241018	151700	298828950	35550	35550	35550	35550	83
268	20241018	151600	295878300	35450	35450	35450	35450	0
269	20241018	151500	295878300	35450	35450	35450	35450	221
270	20241018	151400	288043850	35450	35450	35450	35450	0
271	20241018	151300	288043850	35450	35450	35450	35450	0
272	20241018	151200	288043850	35450	35450	35450	35450	0
273	20241018	151100	288043850	35450	35450	35450	35450	0
274	20241018	151000	288043850	35450	35450	35450	35450	51
275	20241018	150900	286235900	35500	35500	35500	35500	20
276	20241018	150800	285525900	35450	35450	35450	35450	1
277	20241018	150700	285490450	35550	35550	35550	35550	0
278	20241018	150600	285490450	35550	35550	35550	35550	1
279	20241018	150500	285454900	35500	35500	35500	35500	1
280	20241018	150400	285419400	35500	35500	35500	35500	1
281	20241018	150300	285383900	35550	35550	35550	35550	0
282	20241018	150200	285383900	35550	35550	35550	35550	0
283	20241018	150100	285383900	35550	35550	35550	35550	0
284	20241018	150000	285383900	35550	35500	35550	35500	66
285	20241018	145900	283037650	35400	35400	35400	35400	0
286	20241018	145800	283037650	35400	35400	35400	35400	0
287	20241018	145700	283037650	35400	35400	35400	35400	0
288	20241018	145600	283037650	35400	35400	35400	35400	0
289	20241018	145500	283037650	35400	35400	35400	35400	0
290	20241018	145400	283037650	35400	35400	35400	35400	0
291	20241018	145300	283037650	35400	35400	35400	35400	0
292	20241018	145200	283037650	35400	35400	35400	35400	0
293	20241018	145100	283037650	35400	35400	35400	35400	20
294	20241018	145000	282329650	35550	35550	35550	35550	0
295	20241018	144900	282329650	35550	35550	35550	35550	0
296	20241018	144800	282329650	35550	35550	35550	35550	0
297	20241018	144700	282329650	35550	35550	35550	35550	15
298	20241018	144600	281796400	35450	35450	35450	35450	0
299	20241018	144500	281796400	35450	35450	35450	35450	3
300	20241018	144400	281690050	35450	35450	35450	35450	5
301	20241018	144300	281512800	35450	35450	35500	35450	60
302	20241018	144200	279382950	35400	35400	35400	35400	0
303	20241018	144100	279382950	35400	35400	35400	35400	0
304	20241018	144000	279382950	35400	35400	35400	35400	18
305	20241018	143900	278745750	35400	35400	35400	35400	14
306	20241018	143800	278250150	35400	35400	35400	35400	12
307	20241018	143700	277825350	35400	35400	35400	35400	73
308	20241018	143600	275241150	35400	35400	35400	35400	22
309	20241018	143500	274462350	35400	35400	35400	35400	25
310	20241018	143400	273577350	35400	35400	35400	35400	20
311	20241018	143300	272869350	35400	35400	35450	35400	16
312	20241018	143200	272302800	35400	35400	35450	35400	22
313	20241018	143100	271523950	35400	35400	35400	35400	16
314	20241018	143000	270957550	35400	35400	35400	35400	31
315	20241018	142900	269860150	35400	35400	35400	35400	5
316	20241018	142800	269683150	35400	35400	35400	35400	22
317	20241018	142700	268904350	35400	35400	35400	35400	23
318	20241018	142600	268090150	35400	35400	35400	35400	15
319	20241018	142500	267559150	35400	35400	35400	35400	30
320	20241018	142400	266497150	35400	35450	35450	35400	13
321	20241018	142300	266036800	35450	35450	35450	35450	10
322	20241018	142200	265682300	35450	35450	35450	35450	26
323	20241018	142100	264760600	35450	35450	35450	35450	0
324	20241018	142000	264760600	35450	35450	35450	35450	26
325	20241018	141900	263838900	35450	35450	35450	35450	7
326	20241018	141800	263590750	35450	35450	35450	35450	18
327	20241018	141700	262952650	35450	35450	35450	35450	18
328	20241018	141600	262314550	35450	35450	35450	35450	8
329	20241018	141500	262030950	35450	35450	35450	35450	19
330	20241018	141400	261357400	35450	35450	35450	35450	16
331	20241018	141300	260790200	35450	35450	35450	35450	10
332	20241018	141200	260435700	35450	35450	35450	35450	16
333	20241018	141100	259868500	35450	35400	35500	35400	18
334	20241018	141000	259230800	35400	35400	35400	35400	10
335	20241018	140900	258876800	35400	35400	35400	35400	26
336	20241018	140800	257956400	35400	35400	35400	35400	17
337	20241018	140700	257354600	35400	35400	35400	35400	9
338	20241018	140600	257036000	35400	35400	35400	35400	17
339	20241018	140500	256434200	35400	35550	35550	35400	33
340	20241018	140400	255263400	35600	35550	35600	35550	2
341	20241018	140300	255192250	35450	35450	35450	35400	29
342	20241018	140200	254165050	35450	35450	35450	35450	7
343	20241018	140100	253916900	35450	35400	35450	35400	32
344	20241018	140000	252782950	35400	35400	35400	35400	8
345	20241018	135900	252499750	35400	35400	35400	35400	18
346	20241018	135800	251862550	35400	35400	35400	35400	36
347	20241018	135700	250588150	35400	35400	35400	35400	0
348	20241018	135600	250588150	35400	35400	35400	35400	26
349	20241018	135500	249667750	35400	35400	35400	35400	17
350	20241018	135400	249065950	35450	35400	35450	35400	10
351	20241018	135300	248711800	35450	35550	35550	35450	482
352	20241018	135200	231577300	35550	35550	35550	35550	16
353	20241018	135100	231008500	35550	35550	35550	35550	10
354	20241018	135000	230653000	35550	35550	35550	35550	18
355	20241018	134900	230013100	35550	35550	35550	35550	0
356	20241018	134800	230013100	35550	35550	35550	35550	26
357	20241018	134700	229088800	35550	35550	35550	35550	16
358	20241018	134600	228520000	35550	35550	35550	35550	10
359	20241018	134500	228164500	35550	35550	35550	35550	18
360	20241018	134400	227524600	35550	35550	35550	35550	26
361	20241018	134300	226600300	35600	35600	35600	35600	4
362	20241018	134200	226457900	35550	35550	35550	35550	17
363	20241018	134100	225853550	35550	35550	35550	35550	10
364	20241018	134000	225498050	35550	35550	35550	35550	17
365	20241018	133900	224893700	35550	35550	35550	35550	27
366	20241018	133800	223933850	35550	35550	35550	35550	0
367	20241018	133700	223933850	35550	35550	35550	35550	17
368	20241018	133600	223329500	35550	35550	35550	35550	26
369	20241018	133500	222405200	35550	35550	35550	35550	0
370	20241018	133400	222405200	35550	35550	35550	35550	27
371	20241018	133300	221445350	35550	35550	35550	35550	9
372	20241018	133200	221125400	35550	35550	35550	35550	8
373	20241018	133100	220841000	35550	35550	35550	35550	27
374	20241018	133000	219881150	35550	35550	35550	35550	0
375	20241018	132900	219881150	35550	35550	35550	35550	25
376	20241018	132800	218992400	35550	35550	35550	35550	16
377	20241018	132700	218423600	35550	35550	35550	35550	11
378	20241018	132600	218032550	35550	35550	35550	35550	17
379	20241018	132500	217428200	35550	35550	35550	35550	10
380	20241018	132400	217072700	35550	35550	35550	35550	18
381	20241018	132300	216432800	35550	35550	35550	35550	17
382	20241018	132200	215828450	35550	35550	35550	35550	10
383	20241018	132100	215472950	35550	35550	35550	35550	18
384	20241018	132000	214833050	35550	35550	35550	35550	17
385	20241018	131900	214228700	35550	35550	35550	35550	9
386	20241018	131800	213908750	35550	35550	35550	35550	26
387	20241018	131700	212984450	35550	35550	35550	35550	27
388	20241018	131600	212024600	35550	35550	35550	35550	0
389	20241018	131500	212024600	35550	35550	35550	35550	17
390	20241018	131400	211420250	35550	35550	35550	35550	18
391	20241018	131300	210780350	35600	35600	35600	35600	3
392	20241018	131200	210673550	35600	35600	35600	35600	26
393	20241018	131100	209747950	35600	35600	35600	35600	0
394	20241018	131000	209747950	35600	35600	35600	35600	17
395	20241018	130900	209142750	35600	35600	35600	35600	28
396	20241018	130800	208145950	35600	35600	35600	35600	0
397	20241018	130700	208145950	35600	35600	35600	35600	26
398	20241018	130600	207220350	35600	35600	35600	35600	9
399	20241018	130500	206899950	35600	35600	35600	35600	219
400	20241018	130400	199103550	35600	35600	35600	35600	16
401	20241018	130300	198533950	35600	35600	35600	35600	0
402	20241018	130200	198533950	35600	35600	35600	35600	27
403	20241018	130100	197572750	35600	35600	35600	35600	17
404	20241018	130000	196967550	35600	35600	35600	35600	313
405	20241018	125900	185824750	35600	35600	35600	35600	17
406	20241018	125800	185219550	35600	35600	35600	35600	17
407	20241018	125700	184614350	35600	35600	35600	35600	9
408	20241018	125600	184293950	35600	35600	35600	35600	16
409	20241018	125500	183724350	35600	35600	35600	35600	75
410	20241018	125400	181054350	35600	35600	35600	35600	8
411	20241018	125300	180769550	35600	35600	35600	35600	16
412	20241018	125200	180199950	35600	35600	35600	35600	10
413	20241018	125100	179843950	35600	35600	35600	35600	17
414	20241018	125000	179238750	35600	35600	35600	35600	27
415	20241018	124900	178277550	35600	35600	35600	35600	33
416	20241018	124800	177102750	35600	35600	35600	35600	26
417	20241018	124700	176177150	35650	35600	35650	35600	13
418	20241018	124600	175714150	35600	35600	35600	35600	8
419	20241018	124500	175429350	35600	35600	35600	35600	27
420	20241018	124400	174468150	35600	35600	35600	35600	9
421	20241018	124300	174147750	35600	35600	35600	35600	17
422	20241018	124200	173542550	35600	35600	35600	35600	18
423	20241018	124100	172901750	35600	35600	35600	35600	0
424	20241018	124000	172901750	35600	35600	35600	35600	25
425	20241018	123900	172011750	35600	35600	35600	35600	17
426	20241018	123800	171406550	35600	35600	35600	35600	10
427	20241018	123700	171050550	35600	35600	35600	35600	26
428	20241018	123600	170124950	35600	35600	35600	35600	19
429	20241018	123500	169448550	35600	35600	35600	35600	17
430	20241018	123400	168843350	35600	35600	35600	35600	17
431	20241018	123300	168238150	35600	35600	35600	35600	21
432	20241018	123200	167490550	35650	35650	35650	35650	299
433	20241018	123100	156831200	35650	35650	35650	35650	32
434	20241018	123000	155690400	35650	35650	35650	35650	0
435	20241018	122900	155690400	35650	35650	35650	35650	16
436	20241018	122800	155120000	35650	35650	35650	35650	20
437	20241018	122700	154407000	35650	35650	35650	35650	118
438	20241018	122600	150200300	35650	35650	35650	35650	46
439	20241018	122500	148560400	35650	35650	35650	35650	10
440	20241018	122400	148203900	35650	35650	35650	35650	16
441	20241018	122300	147633500	35650	35650	35650	35650	257
442	20241018	122200	138471450	35650	35650	35650	35650	9
443	20241018	122100	138150600	35650	35650	35650	35650	17
444	20241018	122000	137544550	35650	35650	35650	35650	16
445	20241018	121900	136974150	35650	35650	35650	35650	9
446	20241018	121800	136653300	35650	35650	35650	35650	18
447	20241018	121700	136011600	35650	35650	35650	35650	9
448	20241018	121600	135690750	35650	35650	35650	35650	16
449	20241018	121500	135120350	35650	35650	35650	35650	19
450	20241018	121400	134443000	35650	35650	35650	35650	19
451	20241018	121300	133765650	35650	35650	35650	35650	16
452	20241018	121200	133195250	35650	35650	35650	35650	16
453	20241018	121100	132624850	35650	35650	35650	35650	19
454	20241018	121000	131947500	35650	35650	35650	35650	8
455	20241018	120900	131662300	35650	35650	35650	35650	18
456	20241018	120800	131020600	35650	35650	35650	35650	21
457	20241018	120700	130271950	35650	35650	35650	35650	8
458	20241018	120600	129986750	35650	35650	35650	35650	19
459	20241018	120500	129309400	35650	35650	35650	35650	9
460	20241018	120400	128988550	35650	35650	35650	35650	27
461	20241018	120300	128026000	35650	35650	35650	35650	9
462	20241018	120200	127705150	35700	35650	35700	35650	14
463	20241018	120100	127205850	35650	35650	35650	35650	0
464	20241018	120000	127205850	35650	35650	35650	35650	0
465	20241018	115900	127205850	35650	35650	35650	35650	9
466	20241018	115800	126885000	35650	35700	35700	35650	9
467	20241018	115700	126564100	35650	35650	35650	35650	9
468	20241018	115600	126243250	35700	35650	35700	35650	64
469	20241018	115500	123958850	35650	35650	35650	35650	10
470	20241018	115400	123602350	35650	35650	35650	35650	8
471	20241018	115300	123317150	35650	35650	35650	35650	9
472	20241018	115200	122996300	35650	35650	35650	35650	3
473	20241018	115100	122889350	35650	35650	35650	35650	8
474	20241018	115000	122604150	35650	35650	35650	35650	9
475	20241018	114900	122283300	35650	35650	35650	35650	8
476	20241018	114800	121998100	35650	35650	35650	35650	10
477	20241018	114700	121641600	35650	35650	35650	35650	8
478	20241018	114600	121356400	35650	35650	35650	35650	8
479	20241018	114500	121071200	35650	35650	35650	35650	1
480	20241018	114400	121035550	35650	35650	35650	35650	9
481	20241018	114300	120714700	35650	35650	35650	35650	8
482	20241018	114200	120429500	35650	35650	35650	35650	95
483	20241018	114100	117042750	35650	35650	35650	35650	8
484	20241018	114000	116757550	35650	35650	35650	35650	10
485	20241018	113900	116401050	35650	35650	35650	35650	8
486	20241018	113800	116115850	35650	35650	35650	35650	9
487	20241018	113700	115795000	35650	35650	35650	35650	0
488	20241018	113600	115795000	35650	35650	35650	35650	8
489	20241018	113500	115509800	35650	35650	35650	35650	9
490	20241018	113400	115188950	35650	35650	35650	35650	9
491	20241018	113300	114868100	35700	35650	35700	35650	14
492	20241018	113200	114368750	35700	35650	35700	35650	28
493	20241018	113100	113370500	35650	35650	35650	35650	8
494	20241018	113000	113085300	35650	35650	35650	35650	0
495	20241018	112900	113085300	35650	35650	35650	35650	9
496	20241018	112800	112764450	35650	35650	35650	35650	8
497	20241018	112700	112479250	35650	35650	35650	35650	9
498	20241018	112600	112158400	35650	35650	35650	35650	8
499	20241018	112500	111873200	35650	35650	35650	35650	10
500	20241018	112400	111516700	35650	35650	35650	35650	8
501	20241018	112300	111231500	35650	35650	35650	35650	10
502	20241018	112200	110875000	35650	35650	35650	35650	0
503	20241018	112100	110875000	35650	35700	35700	35650	10
504	20241018	112000	110518400	35650	35650	35650	35650	9
505	20241018	111900	110197550	35650	35650	35650	35650	8
506	20241018	111800	109912350	35650	35650	35650	35650	8
507	20241018	111700	109627150	35700	35650	35700	35650	252
508	20241018	111600	100631500	35650	35650	35650	35650	3
509	20241018	111500	100524550	35650	35650	35650	35650	0
510	20241018	111400	100524550	35650	35650	35650	35650	0
511	20241018	111300	100524550	35650	35650	35650	35650	0
512	20241018	111200	100524550	35650	35650	35650	35650	20
513	20241018	111100	99811550	35650	35650	35650	35650	0
514	20241018	111000	99811550	35650	35650	35650	35650	0
515	20241018	110900	99811550	35650	35650	35650	35650	4
516	20241018	110800	99668950	35550	35550	35550	35550	0
517	20241018	110700	99668950	35550	35550	35550	35550	0
518	20241018	110600	99668950	35550	35550	35550	35550	0
519	20241018	110500	99668950	35550	35550	35550	35550	1
520	20241018	110400	99633400	35600	35600	35600	35600	0
521	20241018	110300	99633400	35600	35600	35600	35600	0
522	20241018	110200	99633400	35600	35600	35600	35600	0
523	20241018	110100	99633400	35600	35600	35600	35600	0
524	20241018	110000	99633400	35600	35600	35600	35600	0
525	20241018	105900	99633400	35600	35600	35600	35600	0
526	20241018	105800	99633400	35600	35600	35600	35600	5
527	20241018	105700	99455400	35600	35600	35600	35600	0
528	20241018	105600	99455400	35600	35600	35600	35600	0
529	20241018	105500	99455400	35600	35600	35600	35600	0
530	20241018	105400	99455400	35600	35600	35600	35600	100
531	20241018	105300	95895400	35650	35650	35650	35650	0
532	20241018	105200	95895400	35650	35650	35650	35650	142
533	20241018	105100	90833100	35550	35550	35550	35550	0
534	20241018	105000	90833100	35550	35550	35550	35550	0
535	20241018	104900	90833100	35550	35550	35550	35550	0
536	20241018	104800	90833100	35550	35550	35550	35550	0
537	20241018	104700	90833100	35550	35550	35550	35550	0
538	20241018	104600	90833100	35550	35550	35550	35550	0
539	20241018	104500	90833100	35550	35550	35550	35550	1
540	20241018	104400	90797550	35550	35550	35550	35550	0
541	20241018	104300	90797550	35550	35550	35550	35550	0
542	20241018	104200	90797550	35550	35550	35550	35550	0
543	20241018	104100	90797550	35550	35550	35550	35550	0
544	20241018	104000	90797550	35550	35550	35550	35550	0
545	20241018	103900	90797550	35550	35550	35550	35550	0
546	20241018	103800	90797550	35550	35550	35550	35550	0
547	20241018	103700	90797550	35550	35550	35550	35550	5
548	20241018	103600	90619800	35500	35500	35500	35500	0
549	20241018	103500	90619800	35500	35500	35500	35500	0
550	20241018	103400	90619800	35500	35500	35500	35500	0
551	20241018	103300	90619800	35500	35500	35500	35500	0
552	20241018	103200	90619800	35500	35500	35500	35500	0
553	20241018	103100	90619800	35500	35500	35500	35500	0
554	20241018	103000	90619800	35500	35500	35500	35500	0
555	20241018	102900	90619800	35500	35500	35500	35500	0
556	20241018	102800	90619800	35500	35500	35500	35500	0
557	20241018	102700	90619800	35500	35500	35500	35500	0
558	20241018	102600	90619800	35500	35500	35500	35500	7
559	20241018	102500	90371300	35500	35500	35500	35500	1
560	20241018	102400	90335800	35650	35650	35650	35650	0
561	20241018	102300	90335800	35650	35650	35650	35650	0
562	20241018	102200	90335800	35650	35650	35650	35650	0
563	20241018	102100	90335800	35650	35650	35650	35650	0
564	20241018	102000	90335800	35650	35650	35650	35650	0
565	20241018	101900	90335800	35650	35650	35650	35650	0
566	20241018	101800	90335800	35650	35650	35650	35650	28
567	20241018	101700	89337600	35650	35650	35650	35650	0
568	20241018	101600	89337600	35650	35650	35650	35650	0
569	20241018	101500	89337600	35650	35650	35650	35650	0
570	20241018	101400	89337600	35650	35650	35650	35650	5
571	20241018	101300	89159350	35650	35650	35650	35650	10
572	20241018	101200	88802850	35650	35650	35650	35650	0
573	20241018	101100	88802850	35650	35650	35650	35650	0
574	20241018	101000	88802850	35650	35600	35700	35600	13
575	20241018	100900	88339400	35500	35500	35500	35500	0
576	20241018	100800	88339400	35500	35500	35500	35500	0
577	20241018	100700	88339400	35500	35500	35500	35500	0
578	20241018	100600	88339400	35500	35500	35500	35500	0
579	20241018	100500	88339400	35500	35500	35500	35500	1
580	20241018	100400	88303900	35500	35500	35500	35500	0
581	20241018	100300	88303900	35500	35500	35500	35500	0
582	20241018	100200	88303900	35500	35500	35500	35500	8
583	20241018	100100	88019900	35650	35600	35650	35600	15
584	20241018	100000	87485200	35600	35600	35600	35600	1
585	20241018	095900	87449600	35550	35550	35550	35550	1
586	20241018	095800	87414050	35550	35550	35550	35550	7
587	20241018	095700	87165200	35550	35550	35550	35550	2
588	20241018	095600	87094100	35650	35650	35650	35650	0
589	20241018	095500	87094100	35650	35650	35650	35650	0
590	20241018	095400	87094100	35650	35650	35650	35650	0
591	20241018	095300	87094100	35650	35650	35650	35650	0
592	20241018	095200	87094100	35650	35650	35650	35650	0
593	20241018	095100	87094100	35650	35550	35650	35550	142
594	20241018	095000	82032800	35500	35500	35500	35500	0
595	20241018	094900	82032800	35500	35500	35500	35500	0
596	20241018	094800	82032800	35500	35500	35500	35500	0
597	20241018	094700	82032800	35500	35500	35500	35500	7
598	20241018	094600	81784300	35500	35500	35500	35500	0
599	20241018	094500	81784300	35500	35500	35500	35500	1
600	20241018	094400	81748800	35600	35600	35600	35600	0
601	20241018	094300	81748800	35600	35600	35600	35600	0
602	20241018	094200	81748800	35600	35600	35600	35600	0
603	20241018	094100	81748800	35600	35600	35600	35600	0
604	20241018	094000	81748800	35600	35600	35600	35600	1
605	20241018	093900	81713200	35600	35600	35600	35600	0
606	20241018	093800	81713200	35600	35600	35600	35600	0
607	20241018	093700	81713200	35600	35600	35600	35600	0
608	20241018	093600	81713200	35600	35600	35600	35600	22
609	20241018	093500	80930000	35600	35600	35600	35600	0
610	20241018	093400	80930000	35600	35550	35600	35550	10
611	20241018	093300	80574450	35450	35450	35450	35450	0
612	20241018	093200	80574450	35450	35450	35450	35450	0
613	20241018	093100	80574450	35450	35450	35450	35450	0
614	20241018	093000	80574450	35450	35450	35450	35450	0
615	20241018	092900	80574450	35450	35450	35450	35450	0
616	20241018	092800	80574450	35450	35450	35450	35450	0
617	20241018	092700	80574450	35450	35450	35450	35450	0
618	20241018	092600	80574450	35450	35450	35450	35450	0
619	20241018	092500	80574450	35450	35450	35450	35450	1
620	20241018	092400	80539000	35500	35550	35550	35450	17
621	20241018	092300	79934800	35300	35300	35300	35300	0
622	20241018	092200	79934800	35300	35600	35600	35300	1781
623	20241018	092100	16576600	35650	35650	35650	35650	0
624	20241018	092000	16576600	35650	35650	35650	35650	5
625	20241018	091900	16398350	35650	35650	35650	35650	0
626	20241018	091800	16398350	35650	35650	35650	35650	4
627	20241018	091700	16255750	35700	35700	35700	35700	0
628	20241018	091600	16255750	35700	35700	35700	35700	0
629	20241018	091500	16255750	35700	35700	35700	35700	0
630	20241018	091400	16255750	35700	35700	35700	35700	0
631	20241018	091300	16255750	35700	35700	35700	35700	0
632	20241018	091200	16255750	35700	35700	35700	35700	2
633	20241018	091100	16184350	35700	35700	35700	35700	158
634	20241018	091000	10543750	35600	35600	35600	35600	0
635	20241018	090900	10543750	35600	35600	35600	35600	119
636	20241018	090800	6307350	35600	35600	35600	35600	0
637	20241018	090700	6307350	35600	35600	35600	35600	0
638	20241018	090600	6307350	35600	35600	35600	35600	9
639	20241018	090500	5986950	35550	35550	35550	35550	98
640	20241018	090400	2503050	35550	35550	35550	35550	0
641	20241018	090300	2503050	35550	35550	35550	35550	0
642	20241018	090200	2503050	35550	35550	35550	35550	0
643	20241018	090100	2503050	35550	35550	35550	35550	0
644	20241018	090000	2503050	35550	35250	35550	35250	71