KissMeData/294570/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210900	105945950	13750	13750	13750	13750	79
3	20241018	210800	105945950	13750	13750	13750	13750	0
4	20241018	210700	105945950	13750	13750	13750	13750	0
5	20241018	210600	105945950	13750	13750	13750	13750	0
6	20241018	210500	105945950	13750	13750	13750	13750	0
7	20241018	210400	105945950	13750	13750	13750	13750	0
8	20241018	210300	105945950	13750	13750	13750	13750	0
9	20241018	210200	105945950	13750	13750	13750	13750	0
10	20241018	210100	105945950	13750	13750	13750	13750	0
11	20241018	210000	105945950	13750	13750	13750	13750	0
12	20241018	205900	105945950	13750	13750	13750	13750	0
13	20241018	205800	105945950	13750	13750	13750	13750	0
14	20241018	205700	105945950	13750	13750	13750	13750	0
15	20241018	205600	105945950	13750	13750	13750	13750	0
16	20241018	205500	105945950	13750	13750	13750	13750	0
17	20241018	205400	105945950	13750	13750	13750	13750	0
18	20241018	205300	105945950	13750	13750	13750	13750	0
19	20241018	205200	105945950	13750	13750	13750	13750	0
20	20241018	205100	105945950	13750	13750	13750	13750	0
21	20241018	205000	105945950	13750	13750	13750	13750	0
22	20241018	204900	105945950	13750	13750	13750	13750	0
23	20241018	204800	105945950	13750	13750	13750	13750	0
24	20241018	204700	105945950	13750	13750	13750	13750	0
25	20241018	204600	105945950	13750	13750	13750	13750	0
26	20241018	204500	105945950	13750	13750	13750	13750	0
27	20241018	204400	105945950	13750	13750	13750	13750	0
28	20241018	204300	105945950	13750	13750	13750	13750	0
29	20241018	204200	105945950	13750	13750	13750	13750	0
30	20241018	204100	105945950	13750	13750	13750	13750	0
31	20241018	204000	105945950	13750	13750	13750	13750	0
32	20241018	203900	105945950	13750	13750	13750	13750	79
33	20241018	203800	105945950	13750	13750	13750	13750	0
34	20241018	203700	105945950	13750	13750	13750	13750	0
35	20241018	203600	105945950	13750	13750	13750	13750	0
36	20241018	203500	105945950	13750	13750	13750	13750	0
37	20241018	203400	105945950	13750	13750	13750	13750	0
38	20241018	203300	105945950	13750	13750	13750	13750	0
39	20241018	203200	105945950	13750	13750	13750	13750	0
40	20241018	203100	105945950	13750	13750	13750	13750	0
41	20241018	203000	105945950	13750	13750	13750	13750	0
42	20241018	202900	105945950	13750	13750	13750	13750	0
43	20241018	202800	105945950	13750	13750	13750	13750	0
44	20241018	202700	105945950	13750	13750	13750	13750	0
45	20241018	202600	105945950	13750	13750	13750	13750	0
46	20241018	202500	105945950	13750	13750	13750	13750	0
47	20241018	202400	105945950	13750	13750	13750	13750	0
48	20241018	202300	105945950	13750	13750	13750	13750	0
49	20241018	202200	105945950	13750	13750	13750	13750	0
50	20241018	202100	105945950	13750	13750	13750	13750	0
51	20241018	202000	105945950	13750	13750	13750	13750	0
52	20241018	201900	105945950	13750	13750	13750	13750	0
53	20241018	201800	105945950	13750	13750	13750	13750	0
54	20241018	201700	105945950	13750	13750	13750	13750	0
55	20241018	201600	105945950	13750	13750	13750	13750	0
56	20241018	201500	105945950	13750	13750	13750	13750	0
57	20241018	201400	105945950	13750	13750	13750	13750	0
58	20241018	201300	105945950	13750	13750	13750	13750	0
59	20241018	201200	105945950	13750	13750	13750	13750	0
60	20241018	201100	105945950	13750	13750	13750	13750	0
61	20241018	201000	105945950	13750	13750	13750	13750	0
62	20241018	200900	105945950	13750	13750	13750	13750	79
63	20241018	200800	105945950	13750	13750	13750	13750	0
64	20241018	200700	105945950	13750	13750	13750	13750	0
65	20241018	200600	105945950	13750	13750	13750	13750	0
66	20241018	200500	105945950	13750	13750	13750	13750	0
67	20241018	200400	105945950	13750	13750	13750	13750	0
68	20241018	200300	105945950	13750	13750	13750	13750	0
69	20241018	200200	105945950	13750	13750	13750	13750	0
70	20241018	200100	105945950	13750	13750	13750	13750	0
71	20241018	200000	105945950	13750	13750	13750	13750	0
72	20241018	195900	105945950	13750	13750	13750	13750	0
73	20241018	195800	105945950	13750	13750	13750	13750	0
74	20241018	195700	105945950	13750	13750	13750	13750	0
75	20241018	195600	105945950	13750	13750	13750	13750	0
76	20241018	195500	105945950	13750	13750	13750	13750	0
77	20241018	195400	105945950	13750	13750	13750	13750	0
78	20241018	195300	105945950	13750	13750	13750	13750	0
79	20241018	195200	105945950	13750	13750	13750	13750	0
80	20241018	195100	105945950	13750	13750	13750	13750	0
81	20241018	195000	105945950	13750	13750	13750	13750	0
82	20241018	194900	105945950	13750	13750	13750	13750	0
83	20241018	194800	105945950	13750	13750	13750	13750	0
84	20241018	194700	105945950	13750	13750	13750	13750	0
85	20241018	194600	105945950	13750	13750	13750	13750	0
86	20241018	194500	105945950	13750	13750	13750	13750	0
87	20241018	194400	105945950	13750	13750	13750	13750	0
88	20241018	194300	105945950	13750	13750	13750	13750	0
89	20241018	194200	105945950	13750	13750	13750	13750	0
90	20241018	194100	105945950	13750	13750	13750	13750	0
91	20241018	194000	105945950	13750	13750	13750	13750	0
92	20241018	193900	105945950	13750	13750	13750	13750	79
93	20241018	193800	105945950	13750	13750	13750	13750	0
94	20241018	193700	105945950	13750	13750	13750	13750	0
95	20241018	193600	105945950	13750	13750	13750	13750	0
96	20241018	193500	105945950	13750	13750	13750	13750	0
97	20241018	193400	105945950	13750	13750	13750	13750	0
98	20241018	193300	105945950	13750	13750	13750	13750	0
99	20241018	193200	105945950	13750	13750	13750	13750	0
100	20241018	193100	105945950	13750	13750	13750	13750	0
101	20241018	193000	105945950	13750	13750	13750	13750	0
102	20241018	192900	105945950	13750	13750	13750	13750	0
103	20241018	192800	105945950	13750	13750	13750	13750	0
104	20241018	192700	105945950	13750	13750	13750	13750	0
105	20241018	192600	105945950	13750	13750	13750	13750	0
106	20241018	192500	105945950	13750	13750	13750	13750	0
107	20241018	192400	105945950	13750	13750	13750	13750	0
108	20241018	192300	105945950	13750	13750	13750	13750	0
109	20241018	192200	105945950	13750	13750	13750	13750	0
110	20241018	192100	105945950	13750	13750	13750	13750	0
111	20241018	192000	105945950	13750	13750	13750	13750	0
112	20241018	191900	105945950	13750	13750	13750	13750	0
113	20241018	191800	105945950	13750	13750	13750	13750	0
114	20241018	191700	105945950	13750	13750	13750	13750	0
115	20241018	191600	105945950	13750	13750	13750	13750	0
116	20241018	191500	105945950	13750	13750	13750	13750	0
117	20241018	191400	105945950	13750	13750	13750	13750	0
118	20241018	191300	105945950	13750	13750	13750	13750	0
119	20241018	191200	105945950	13750	13750	13750	13750	0
120	20241018	191100	105945950	13750	13750	13750	13750	0
121	20241018	191000	105945950	13750	13750	13750	13750	0
122	20241018	190900	105945950	13750	13750	13750	13750	79
123	20241018	190800	105945950	13750	13750	13750	13750	0
124	20241018	190700	105945950	13750	13750	13750	13750	0
125	20241018	190600	105945950	13750	13750	13750	13750	0
126	20241018	190500	105945950	13750	13750	13750	13750	0
127	20241018	190400	105945950	13750	13750	13750	13750	0
128	20241018	190300	105945950	13750	13750	13750	13750	0
129	20241018	190200	105945950	13750	13750	13750	13750	0
130	20241018	190100	105945950	13750	13750	13750	13750	0
131	20241018	190000	105945950	13750	13750	13750	13750	0
132	20241018	185900	105945950	13750	13750	13750	13750	0
133	20241018	185800	105945950	13750	13750	13750	13750	0
134	20241018	185700	105945950	13750	13750	13750	13750	0
135	20241018	185600	105945950	13750	13750	13750	13750	0
136	20241018	185500	105945950	13750	13750	13750	13750	0
137	20241018	185400	105945950	13750	13750	13750	13750	0
138	20241018	185300	105945950	13750	13750	13750	13750	0
139	20241018	185200	105945950	13750	13750	13750	13750	0
140	20241018	185100	105945950	13750	13750	13750	13750	0
141	20241018	185000	105945950	13750	13750	13750	13750	0
142	20241018	184900	105945950	13750	13750	13750	13750	0
143	20241018	184800	105945950	13750	13750	13750	13750	0
144	20241018	184700	105945950	13750	13750	13750	13750	0
145	20241018	184600	105945950	13750	13750	13750	13750	0
146	20241018	184500	105945950	13750	13750	13750	13750	0
147	20241018	184400	105945950	13750	13750	13750	13750	0
148	20241018	184300	105945950	13750	13750	13750	13750	0
149	20241018	184200	105945950	13750	13750	13750	13750	0
150	20241018	184100	105945950	13750	13750	13750	13750	0
151	20241018	184000	105945950	13750	13750	13750	13750	0
152	20241018	183900	105945950	13750	13750	13750	13750	79
153	20241018	183800	105945950	13750	13750	13750	13750	0
154	20241018	183700	105945950	13750	13750	13750	13750	0
155	20241018	183600	105945950	13750	13750	13750	13750	0
156	20241018	183500	105945950	13750	13750	13750	13750	0
157	20241018	183400	105945950	13750	13750	13750	13750	0
158	20241018	183300	105945950	13750	13750	13750	13750	0
159	20241018	183200	105945950	13750	13750	13750	13750	0
160	20241018	183100	105945950	13750	13750	13750	13750	0
161	20241018	183000	105945950	13750	13750	13750	13750	0
162	20241018	182900	105945950	13750	13750	13750	13750	0
163	20241018	182800	105945950	13750	13750	13750	13750	0
164	20241018	182700	105945950	13750	13750	13750	13750	0
165	20241018	182600	105945950	13750	13750	13750	13750	0
166	20241018	182500	105945950	13750	13750	13750	13750	0
167	20241018	182400	105945950	13750	13750	13750	13750	0
168	20241018	182300	105945950	13750	13750	13750	13750	0
169	20241018	182200	105945950	13750	13750	13750	13750	0
170	20241018	182100	105945950	13750	13750	13750	13750	0
171	20241018	182000	105945950	13750	13750	13750	13750	0
172	20241018	181900	105945950	13750	13750	13750	13750	0
173	20241018	181800	105945950	13750	13750	13750	13750	0
174	20241018	181700	105945950	13750	13750	13750	13750	0
175	20241018	181600	105945950	13750	13750	13750	13750	0
176	20241018	181500	105945950	13750	13750	13750	13750	0
177	20241018	181400	105945950	13750	13750	13750	13750	0
178	20241018	181300	105945950	13750	13750	13750	13750	0
179	20241018	181200	105945950	13750	13750	13750	13750	0
180	20241018	181100	105945950	13750	13750	13750	13750	0
181	20241018	181000	105945950	13750	13750	13750	13750	0
182	20241018	180900	105945950	13750	13750	13750	13750	79
183	20241018	180800	105945950	13750	13750	13750	13750	0
184	20241018	180700	105945950	13750	13750	13750	13750	0
185	20241018	180600	105945950	13750	13750	13750	13750	0
186	20241018	180500	105945950	13750	13750	13750	13750	0
187	20241018	180400	105945950	13750	13750	13750	13750	0
188	20241018	180300	105945950	13750	13750	13750	13750	0
189	20241018	180200	105945950	13750	13750	13750	13750	0
190	20241018	180100	105945950	13750	13750	13750	13750	0
191	20241018	180000	105945950	13750	13750	13750	13750	0
192	20241018	175900	105945950	13750	13750	13750	13750	0
193	20241018	175800	105945950	13750	13750	13750	13750	0
194	20241018	175700	105945950	13750	13750	13750	13750	0
195	20241018	175600	105945950	13750	13750	13750	13750	0
196	20241018	175500	105945950	13750	13750	13750	13750	0
197	20241018	175400	105945950	13750	13750	13750	13750	0
198	20241018	175300	105945950	13750	13750	13750	13750	0
199	20241018	175200	105945950	13750	13750	13750	13750	0
200	20241018	175100	105945950	13750	13750	13750	13750	0
201	20241018	175000	105945950	13750	13750	13750	13750	0
202	20241018	174900	105945950	13750	13750	13750	13750	0
203	20241018	174800	105945950	13750	13750	13750	13750	0
204	20241018	174700	105945950	13750	13750	13750	13750	0
205	20241018	174600	105945950	13750	13750	13750	13750	0
206	20241018	174500	105945950	13750	13750	13750	13750	0
207	20241018	174400	105945950	13750	13750	13750	13750	0
208	20241018	174300	105945950	13750	13750	13750	13750	0
209	20241018	174200	105945950	13750	13750	13750	13750	0
210	20241018	174100	105945950	13750	13750	13750	13750	0
211	20241018	174000	105945950	13750	13750	13750	13750	0
212	20241018	173900	105945950	13750	13750	13750	13750	79
213	20241018	173800	105945950	13750	13750	13750	13750	0
214	20241018	173700	105945950	13750	13750	13750	13750	0
215	20241018	173600	105945950	13750	13750	13750	13750	0
216	20241018	173500	105945950	13750	13750	13750	13750	0
217	20241018	173400	105945950	13750	13750	13750	13750	0
218	20241018	173300	105945950	13750	13750	13750	13750	0
219	20241018	173200	105945950	13750	13750	13750	13750	0
220	20241018	173100	105945950	13750	13750	13750	13750	0
221	20241018	173000	105945950	13750	13750	13750	13750	0
222	20241018	172900	105945950	13750	13750	13750	13750	0
223	20241018	172800	105945950	13750	13750	13750	13750	0
224	20241018	172700	105945950	13750	13750	13750	13750	0
225	20241018	172600	105945950	13750	13750	13750	13750	0
226	20241018	172500	105945950	13750	13750	13750	13750	0
227	20241018	172400	105945950	13750	13750	13750	13750	0
228	20241018	172300	105945950	13750	13750	13750	13750	0
229	20241018	172200	105945950	13750	13750	13750	13750	0
230	20241018	172100	105945950	13750	13750	13750	13750	0
231	20241018	172000	105945950	13750	13750	13750	13750	0
232	20241018	171900	105945950	13750	13750	13750	13750	0
233	20241018	171800	105945950	13750	13750	13750	13750	0
234	20241018	171700	105945950	13750	13750	13750	13750	0
235	20241018	171600	105945950	13750	13750	13750	13750	0
236	20241018	171500	105945950	13750	13750	13750	13750	0
237	20241018	171400	105945950	13750	13750	13750	13750	0
238	20241018	171300	105945950	13750	13750	13750	13750	0
239	20241018	171200	105945950	13750	13750	13750	13750	0
240	20241018	171100	105945950	13750	13750	13750	13750	0
241	20241018	171000	105945950	13750	13750	13750	13750	0
242	20241018	170900	105945950	13750	13750	13750	13750	79
243	20241018	170800	105945950	13750	13750	13750	13750	0
244	20241018	170700	105945950	13750	13750	13750	13750	0
245	20241018	170600	105945950	13750	13750	13750	13750	0
246	20241018	170500	105945950	13750	13750	13750	13750	0
247	20241018	170400	105945950	13750	13750	13750	13750	0
248	20241018	170300	105945950	13750	13750	13750	13750	0
249	20241018	170200	105945950	13750	13750	13750	13750	0
250	20241018	170100	105945950	13750	13750	13750	13750	0
251	20241018	170000	105945950	13750	13750	13750	13750	0
252	20241018	165900	105945950	13750	13750	13750	13750	0
253	20241018	165800	105945950	13750	13750	13750	13750	0
254	20241018	165700	105945950	13750	13750	13750	13750	0
255	20241018	165600	105945950	13750	13750	13750	13750	0
256	20241018	165500	105945950	13750	13750	13750	13750	0
257	20241018	165400	105945950	13750	13750	13750	13750	0
258	20241018	165300	105945950	13750	13750	13750	13750	0
259	20241018	165200	105945950	13750	13750	13750	13750	0
260	20241018	165100	105945950	13750	13750	13750	13750	0
261	20241018	165000	105945950	13750	13750	13750	13750	0
262	20241018	164900	105945950	13750	13750	13750	13750	0
263	20241018	164800	105945950	13750	13750	13750	13750	0
264	20241018	164700	105945950	13750	13750	13750	13750	0
265	20241018	164600	105945950	13750	13750	13750	13750	0
266	20241018	164500	105945950	13750	13750	13750	13750	0
267	20241018	164400	105945950	13750	13750	13750	13750	0
268	20241018	164300	105945950	13750	13750	13750	13750	0
269	20241018	164200	105945950	13750	13750	13750	13750	0
270	20241018	164100	105945950	13750	13750	13750	13750	0
271	20241018	164000	105945950	13750	13750	13750	13750	0
272	20241018	163900	105945950	13750	13750	13750	13750	79
273	20241018	163800	105945950	13750	13750	13750	13750	0
274	20241018	163700	105945950	13750	13750	13750	13750	0
275	20241018	163600	105945950	13750	13750	13750	13750	0
276	20241018	163500	105945950	13750	13750	13750	13750	0
277	20241018	163400	105945950	13750	13750	13750	13750	0
278	20241018	163300	105945950	13750	13750	13750	13750	0
279	20241018	163200	105945950	13750	13750	13750	13750	0
280	20241018	163100	105945950	13750	13750	13750	13750	0
281	20241018	163000	105945950	13750	13750	13750	13750	0
282	20241018	162900	105945950	13750	13750	13750	13750	0
283	20241018	162800	105945950	13750	13750	13750	13750	0
284	20241018	162700	105945950	13750	13750	13750	13750	0
285	20241018	162600	105945950	13750	13750	13750	13750	0
286	20241018	162500	105945950	13750	13750	13750	13750	0
287	20241018	162400	105945950	13750	13750	13750	13750	0
288	20241018	162300	105945950	13750	13750	13750	13750	0
289	20241018	162200	105945950	13750	13750	13750	13750	0
290	20241018	162100	105945950	13750	13750	13750	13750	0
291	20241018	162000	105945950	13750	13750	13750	13750	0
292	20241018	161900	105945950	13750	13750	13750	13750	0
293	20241018	161800	105945950	13750	13750	13750	13750	0
294	20241018	161700	105945950	13750	13750	13750	13750	0
295	20241018	161600	105945950	13750	13750	13750	13750	0
296	20241018	161500	105945950	13750	13750	13750	13750	0
297	20241018	161400	105945950	13750	13750	13750	13750	0
298	20241018	161300	105945950	13750	13750	13750	13750	0
299	20241018	161200	105945950	13750	13750	13750	13750	0
300	20241018	161100	105945950	13750	13750	13750	13750	0
301	20241018	161000	105945950	13750	13750	13750	13750	0
302	20241018	160900	105945950	13750	13750	13750	13750	79
303	20241018	160800	105945950	13750	13750	13750	13750	0
304	20241018	160700	105945950	13750	13750	13750	13750	0
305	20241018	160600	105945950	13750	13750	13750	13750	0
306	20241018	160500	105945950	13750	13750	13750	13750	0
307	20241018	160400	105945950	13750	13750	13750	13750	0
308	20241018	160300	105945950	13750	13750	13750	13750	0
309	20241018	160200	105945950	13750	13750	13750	13750	0
310	20241018	160100	105945950	13750	13750	13750	13750	0
311	20241018	160000	105945950	13750	13750	13750	13750	0
312	20241018	155900	105945950	13750	13750	13750	13750	0
313	20241018	155800	105945950	13750	13750	13750	13750	0
314	20241018	155700	105945950	13750	13750	13750	13750	0
315	20241018	155600	105945950	13750	13750	13750	13750	0
316	20241018	155500	105945950	13750	13750	13750	13750	0
317	20241018	155400	105945950	13750	13750	13750	13750	0
318	20241018	155300	105945950	13750	13750	13750	13750	0
319	20241018	155200	105945950	13750	13750	13750	13750	0
320	20241018	155100	105945950	13750	13750	13750	13750	0
321	20241018	155000	105945950	13750	13750	13750	13750	0
322	20241018	154900	105945950	13750	13750	13750	13750	0
323	20241018	154800	105945950	13750	13750	13750	13750	0
324	20241018	154700	105945950	13750	13750	13750	13750	0
325	20241018	154600	105945950	13750	13750	13750	13750	0
326	20241018	154500	105945950	13750	13750	13750	13750	0
327	20241018	154400	105945950	13750	13750	13750	13750	0
328	20241018	154300	105945950	13750	13750	13750	13750	0
329	20241018	154200	105945950	13750	13750	13750	13750	0
330	20241018	154100	105945950	13750	13750	13750	13750	0
331	20241018	154000	105945950	13750	13750	13750	13750	0
332	20241018	153900	105945950	13750	13750	13750	13750	79
333	20241018	153800	105945950	13750	13750	13750	13750	0
334	20241018	153700	105945950	13750	13750	13750	13750	0
335	20241018	153600	105945950	13750	13750	13750	13750	0
336	20241018	153500	105945950	13750	13750	13750	13750	0
337	20241018	153400	105945950	13750	13750	13750	13750	0
338	20241018	153300	105945950	13750	13750	13750	13750	0
339	20241018	153200	105945950	13750	13750	13750	13750	0
340	20241018	153100	105945950	13750	13750	13750	13750	0
341	20241018	153000	105945950	13750	13750	13750	13750	79
342	20241018	152900	104859700	13750	13750	13750	13750	0
343	20241018	152800	104859700	13750	13750	13750	13750	0
344	20241018	152700	104859700	13750	13750	13750	13750	0
345	20241018	152600	104859700	13750	13750	13750	13750	0
346	20241018	152500	104859700	13750	13750	13750	13750	0
347	20241018	152400	104859700	13750	13750	13750	13750	0
348	20241018	152300	104859700	13750	13750	13750	13750	0
349	20241018	152200	104859700	13750	13750	13750	13750	0
350	20241018	152100	104859700	13750	13750	13750	13750	0
351	20241018	152000	104859700	13750	13750	13750	13750	0
352	20241018	151900	104859700	13750	13750	13750	13750	0
353	20241018	151800	104859700	13750	13750	13750	13750	0
354	20241018	151700	104859700	13750	13750	13750	13750	0
355	20241018	151600	104859700	13750	13750	13750	13750	0
356	20241018	151500	104859700	13750	13750	13750	13750	0
357	20241018	151400	104859700	13750	13750	13750	13750	0
358	20241018	151300	104859700	13750	13750	13750	13750	0
359	20241018	151200	104859700	13750	13750	13750	13750	1
360	20241018	151100	104845950	13750	13750	13750	13750	0
361	20241018	151000	104845950	13750	13740	13750	13740	6
362	20241018	150900	104763490	13750	13750	13750	13750	1
363	20241018	150800	104749740	13740	13740	13740	13740	170
364	20241018	150700	102413940	13750	13750	13750	13750	0
365	20241018	150600	102413940	13750	13740	13750	13740	8
366	20241018	150500	102304000	13720	13720	13720	13720	0
367	20241018	150400	102304000	13720	13720	13720	13720	0
368	20241018	150300	102304000	13720	13720	13720	13720	0
369	20241018	150200	102304000	13720	13720	13720	13720	0
370	20241018	150100	102304000	13720	13720	13720	13720	59
371	20241018	150000	101494520	13730	13730	13730	13730	41
372	20241018	145900	100931590	13730	13730	13730	13730	22
373	20241018	145800	100629530	13710	13710	13710	13710	0
374	20241018	145700	100629530	13710	13710	13710	13710	72
375	20241018	145600	99642410	13720	13720	13720	13720	32
376	20241018	145500	99203370	13740	13740	13740	13740	0
377	20241018	145400	99203370	13740	13740	13740	13740	0
378	20241018	145300	99203370	13740	13740	13740	13740	96
379	20241018	145200	97884330	13740	13740	13740	13740	4
380	20241018	145100	97829370	13740	13740	13740	13740	13
381	20241018	145000	97650750	13740	13740	13740	13740	20
382	20241018	144900	97375950	13750	13750	13750	13750	0
383	20241018	144800	97375950	13750	13750	13750	13750	0
384	20241018	144700	97375950	13750	13750	13750	13750	0
385	20241018	144600	97375950	13750	13750	13750	13750	11
386	20241018	144500	97224700	13750	13750	13750	13750	0
387	20241018	144400	97224700	13750	13750	13750	13750	23
388	20241018	144300	96908450	13750	13750	13750	13750	2
389	20241018	144200	96880950	13750	13750	13750	13750	0
390	20241018	144100	96880950	13750	13750	13750	13750	0
391	20241018	144000	96880950	13750	13750	13750	13750	0
392	20241018	143900	96880950	13750	13750	13750	13750	0
393	20241018	143800	96880950	13750	13750	13750	13750	1
394	20241018	143700	96867200	13750	13750	13750	13750	0
395	20241018	143600	96867200	13750	13750	13750	13750	2
396	20241018	143500	96839700	13750	13720	13750	13720	32
397	20241018	143400	96400630	13750	13750	13750	13750	0
398	20241018	143300	96400630	13750	13750	13750	13750	0
399	20241018	143200	96400630	13750	13750	13750	13750	0
400	20241018	143100	96400630	13750	13750	13750	13750	0
401	20241018	143000	96400630	13750	13750	13750	13750	0
402	20241018	142900	96400630	13750	13750	13750	13750	0
403	20241018	142800	96400630	13750	13750	13750	13750	0
404	20241018	142700	96400630	13750	13750	13750	13750	0
405	20241018	142600	96400630	13750	13750	13750	13750	0
406	20241018	142500	96400630	13750	13750	13750	13750	0
407	20241018	142400	96400630	13750	13740	13750	13740	53
408	20241018	142300	95672380	13770	13770	13770	13770	0
409	20241018	142200	95672380	13770	13770	13770	13770	0
410	20241018	142100	95672380	13770	13770	13770	13770	0
411	20241018	142000	95672380	13770	13770	13770	13770	0
412	20241018	141900	95672380	13770	13770	13770	13770	0
413	20241018	141800	95672380	13770	13770	13770	13770	0
414	20241018	141700	95672380	13770	13770	13770	13770	0
415	20241018	141600	95672380	13770	13770	13770	13770	27
416	20241018	141500	95300590	13810	13810	13810	13810	0
417	20241018	141400	95300590	13810	13810	13810	13810	1
418	20241018	141300	95286780	13810	13810	13810	13810	1
419	20241018	141200	95272970	13810	13810	13810	13810	3
420	20241018	141100	95231540	13720	13780	13780	13720	29
421	20241018	141000	94832610	13810	13810	13810	13810	0
422	20241018	140900	94832610	13810	13810	13810	13810	0
423	20241018	140800	94832610	13810	13810	13810	13810	0
424	20241018	140700	94832610	13810	13810	13810	13810	0
425	20241018	140600	94832610	13810	13770	13810	13770	115
426	20241018	140500	93248240	13740	13740	13740	13740	336
427	20241018	140400	88631600	13740	13740	13740	13740	100
428	20241018	140300	87257600	13740	13740	13740	13740	0
429	20241018	140200	87257600	13740	13740	13740	13740	0
430	20241018	140100	87257600	13740	13760	13760	13730	398
431	20241018	140000	81789930	13770	13770	13770	13770	1
432	20241018	135900	81776160	13760	13780	13780	13760	318
433	20241018	135800	77400380	13800	13800	13800	13800	1
434	20241018	135700	77386580	13790	13790	13790	13790	0
435	20241018	135600	77386580	13790	13790	13790	13790	0
436	20241018	135500	77386580	13790	13800	13800	13790	2
437	20241018	135400	77358990	13790	13790	13790	13790	3
438	20241018	135300	77317620	13810	13810	13810	13810	0
439	20241018	135200	77317620	13810	13800	13810	13800	4
440	20241018	135100	77262400	13820	13820	13820	13820	0
441	20241018	135000	77262400	13820	13820	13820	13820	0
442	20241018	134900	77262400	13820	13820	13820	13820	0
443	20241018	134800	77262400	13820	13820	13820	13820	0
444	20241018	134700	77262400	13820	13820	13820	13820	0
445	20241018	134600	77262400	13820	13820	13820	13820	0
446	20241018	134500	77262400	13820	13820	13820	13820	4
447	20241018	134400	77207120	13820	13820	13820	13820	0
448	20241018	134300	77207120	13820	13820	13820	13820	0
449	20241018	134200	77207120	13820	13800	13820	13800	11
450	20241018	134100	77055300	13820	13780	13820	13780	29
451	20241018	134000	76655430	13790	13790	13790	13790	0
452	20241018	133900	76655430	13790	13790	13790	13790	0
453	20241018	133800	76655430	13790	13790	13790	13790	0
454	20241018	133700	76655430	13790	13790	13790	13790	0
455	20241018	133600	76655430	13790	13790	13790	13790	4
456	20241018	133500	76600270	13790	13790	13790	13790	5
457	20241018	133400	76531320	13790	13790	13790	13790	0
458	20241018	133300	76531320	13790	13770	13790	13770	26
459	20241018	133200	76173160	13760	13760	13760	13760	0
460	20241018	133100	76173160	13760	13760	13760	13760	0
461	20241018	133000	76173160	13760	13760	13760	13760	1
462	20241018	132900	76159400	13760	13760	13760	13760	4
463	20241018	132800	76104360	13760	13760	13760	13760	0
464	20241018	132700	76104360	13760	13760	13760	13760	0
465	20241018	132600	76104360	13760	13760	13760	13760	1
466	20241018	132500	76090600	13770	13770	13770	13770	2
467	20241018	132400	76063060	13770	13770	13770	13770	13
468	20241018	132300	75884050	13770	13770	13770	13770	0
469	20241018	132200	75884050	13770	13770	13770	13770	1
470	20241018	132100	75870280	13770	13760	13770	13760	12
471	20241018	132000	75705150	13760	13780	13780	13760	19
472	20241018	131900	75443640	13800	13800	13800	13800	1
473	20241018	131800	75429840	13800	13800	13800	13800	0
474	20241018	131700	75429840	13800	13790	13800	13790	6
475	20241018	131600	75347080	13800	13800	13800	13800	0
476	20241018	131500	75347080	13800	13800	13800	13800	0
477	20241018	131400	75347080	13800	13800	13830	13800	317
478	20241018	131300	70972430	13800	13800	13800	13800	2
479	20241018	131200	70944830	13780	13780	13780	13780	18
480	20241018	131100	70696790	13760	13780	13780	13760	22
481	20241018	131000	70394040	13800	13800	13800	13800	40
482	20241018	130900	69842040	13800	13800	13800	13800	0
483	20241018	130800	69842040	13800	13800	13800	13800	0
484	20241018	130700	69842040	13800	13800	13800	13800	0
485	20241018	130600	69842040	13800	13800	13800	13800	0
486	20241018	130500	69842040	13800	13800	13800	13800	0
487	20241018	130400	69842040	13800	13800	13800	13800	0
488	20241018	130300	69842040	13800	13800	13800	13800	0
489	20241018	130200	69842040	13800	13800	13800	13800	1
490	20241018	130100	69828240	13800	13800	13800	13800	0
491	20241018	130000	69828240	13800	13800	13800	13800	16
492	20241018	125900	69607440	13800	13820	13820	13800	493
493	20241018	125800	62803720	13820	13800	13820	13800	55
494	20241018	125700	62043720	13820	13820	13820	13820	0
495	20241018	125600	62043720	13820	13820	13820	13820	0
496	20241018	125500	62043720	13820	13800	13820	13800	6
497	20241018	125400	61960900	13820	13800	13820	13800	43
498	20241018	125300	61366720	13820	13820	13820	13820	0
499	20241018	125200	61366720	13820	13800	13820	13800	20
500	20241018	125100	61090340	13820	13820	13820	13820	0
501	20241018	125000	61090340	13820	13790	13820	13790	8
502	20241018	124900	60979990	13790	13780	13790	13780	350
503	20241018	124800	56153980	13780	13780	13780	13780	0
504	20241018	124700	56153980	13780	13780	13780	13780	0
505	20241018	124600	56153980	13780	13780	13780	13780	0
506	20241018	124500	56153980	13780	13780	13780	13780	0
507	20241018	124400	56153980	13780	13780	13780	13780	0
508	20241018	124300	56153980	13780	13780	13780	13780	0
509	20241018	124200	56153980	13780	13780	13780	13780	0
510	20241018	124100	56153980	13780	13780	13780	13780	0
511	20241018	124000	56153980	13780	13780	13780	13780	0
512	20241018	123900	56153980	13780	13780	13780	13780	0
513	20241018	123800	56153980	13780	13780	13780	13780	0
514	20241018	123700	56153980	13780	13780	13780	13780	0
515	20241018	123600	56153980	13780	13780	13780	13780	0
516	20241018	123500	56153980	13780	13780	13780	13780	0
517	20241018	123400	56153980	13780	13780	13780	13780	3
518	20241018	123300	56112640	13780	13780	13780	13780	0
519	20241018	123200	56112640	13780	13780	13780	13780	0
520	20241018	123100	56112640	13780	13780	13780	13780	0
521	20241018	123000	56112640	13780	13780	13780	13780	0
522	20241018	122900	56112640	13780	13760	13780	13760	101
523	20241018	122800	54722860	13780	13780	13780	13780	0
524	20241018	122700	54722860	13780	13780	13780	13780	0
525	20241018	122600	54722860	13780	13780	13780	13780	0
526	20241018	122500	54722860	13780	13780	13780	13780	0
527	20241018	122400	54722860	13780	13780	13780	13780	0
528	20241018	122300	54722860	13780	13780	13780	13780	15
529	20241018	122200	54516160	13780	13780	13780	13780	0
530	20241018	122100	54516160	13780	13780	13780	13780	0
531	20241018	122000	54516160	13780	13780	13780	13780	0
532	20241018	121900	54516160	13780	13780	13780	13780	0
533	20241018	121800	54516160	13780	13780	13780	13780	0
534	20241018	121700	54516160	13780	13780	13780	13780	0
535	20241018	121600	54516160	13780	13780	13780	13780	0
536	20241018	121500	54516160	13780	13780	13780	13780	0
537	20241018	121400	54516160	13780	13780	13780	13780	0
538	20241018	121300	54516160	13780	13780	13780	13780	0
539	20241018	121200	54516160	13780	13780	13780	13780	0
540	20241018	121100	54516160	13780	13780	13780	13780	0
541	20241018	121000	54516160	13780	13770	13780	13760	102
542	20241018	120900	53112580	13790	13800	13800	13780	251
543	20241018	120800	49653410	13820	13820	13820	13820	0
544	20241018	120700	49653410	13820	13820	13820	13820	0
545	20241018	120600	49653410	13820	13820	13820	13820	0
546	20241018	120500	49653410	13820	13820	13820	13820	0
547	20241018	120400	49653410	13820	13820	13820	13820	0
548	20241018	120300	49653410	13820	13820	13820	13820	19
549	20241018	120200	49390830	13820	13820	13820	13820	0
550	20241018	120100	49390830	13820	13820	13820	13820	0
551	20241018	120000	49390830	13820	13820	13820	13820	14
552	20241018	115900	49197350	13820	13820	13820	13820	89
553	20241018	115800	47967370	13820	13820	13820	13820	0
554	20241018	115700	47967370	13820	13820	13820	13820	0
555	20241018	115600	47967370	13820	13820	13820	13820	15
556	20241018	115500	47760070	13810	13810	13830	13810	22
557	20241018	115400	47456200	13810	13770	13810	13770	23
558	20241018	115300	47139170	13760	13760	13760	13760	0
559	20241018	115200	47139170	13760	13760	13760	13760	0
560	20241018	115100	47139170	13760	13760	13760	13760	51
561	20241018	115000	46437410	13760	13760	13760	13760	0
562	20241018	114900	46437410	13760	13760	13760	13760	1
563	20241018	114800	46423650	13760	13760	13760	13760	1
564	20241018	114700	46409890	13760	13760	13760	13760	0
565	20241018	114600	46409890	13760	13760	13760	13760	0
566	20241018	114500	46409890	13760	13760	13760	13760	0
567	20241018	114400	46409890	13760	13760	13760	13760	1
568	20241018	114300	46396130	13740	13740	13740	13740	0
569	20241018	114200	46396130	13740	13740	13740	13740	0
570	20241018	114100	46396130	13740	13740	13740	13740	0
571	20241018	114000	46396130	13740	13740	13740	13740	36
572	20241018	113900	45901490	13760	13760	13760	13760	0
573	20241018	113800	45901490	13760	13760	13760	13760	0
574	20241018	113700	45901490	13760	13760	13760	13760	0
575	20241018	113600	45901490	13760	13760	13760	13760	0
576	20241018	113500	45901490	13760	13760	13760	13760	0
577	20241018	113400	45901490	13760	13760	13760	13760	0
578	20241018	113300	45901490	13760	13760	13760	13760	1
579	20241018	113200	45887730	13750	13750	13750	13750	0
580	20241018	113100	45887730	13750	13750	13750	13750	0
581	20241018	113000	45887730	13750	13750	13750	13750	0
582	20241018	112900	45887730	13750	13750	13750	13750	0
583	20241018	112800	45887730	13750	13750	13750	13750	0
584	20241018	112700	45887730	13750	13750	13750	13750	0
585	20241018	112600	45887730	13750	13750	13750	13750	0
586	20241018	112500	45887730	13750	13750	13750	13750	8
587	20241018	112400	45777730	13750	13750	13750	13750	2
588	20241018	112300	45750230	13750	13750	13750	13750	0
589	20241018	112200	45750230	13750	13750	13750	13750	0
590	20241018	112100	45750230	13750	13750	13750	13750	0
591	20241018	112000	45750230	13750	13750	13750	13750	0
592	20241018	111900	45750230	13750	13750	13750	13750	0
593	20241018	111800	45750230	13750	13750	13750	13750	20
594	20241018	111700	45475230	13750	13750	13750	13750	0
595	20241018	111600	45475230	13750	13750	13750	13750	1
596	20241018	111500	45461480	13750	13750	13750	13750	0
597	20241018	111400	45461480	13750	13750	13750	13750	0
598	20241018	111300	45461480	13750	13750	13750	13750	0
599	20241018	111200	45461480	13750	13750	13750	13750	0
600	20241018	111100	45461480	13750	13750	13750	13750	0
601	20241018	111000	45461480	13750	13750	13750	13750	0
602	20241018	110900	45461480	13750	13750	13750	13750	0
603	20241018	110800	45461480	13750	13750	13750	13750	0
604	20241018	110700	45461480	13750	13750	13750	13750	0
605	20241018	110600	45461480	13750	13750	13750	13750	0
606	20241018	110500	45461480	13750	13750	13750	13750	0
607	20241018	110400	45461480	13750	13750	13750	13750	0
608	20241018	110300	45461480	13750	13750	13750	13750	0
609	20241018	110200	45461480	13750	13750	13750	13750	0
610	20241018	110100	45461480	13750	13750	13750	13750	0
611	20241018	110000	45461480	13750	13750	13750	13750	0
612	20241018	105900	45461480	13750	13750	13750	13750	0
613	20241018	105800	45461480	13750	13750	13750	13750	44
614	20241018	105700	44856480	13740	13740	13740	13740	10
615	20241018	105600	44719080	13740	13740	13740	13740	0
616	20241018	105500	44719080	13740	13740	13740	13740	0
617	20241018	105400	44719080	13740	13740	13740	13740	0
618	20241018	105300	44719080	13740	13740	13740	13740	0
619	20241018	105200	44719080	13740	13740	13740	13740	3
620	20241018	105100	44677860	13730	13730	13730	13730	0
621	20241018	105000	44677860	13730	13730	13730	13730	0
622	20241018	104900	44677860	13730	13750	13750	13730	63
623	20241018	104800	43812830	13780	13780	13780	13780	0
624	20241018	104700	43812830	13780	13780	13780	13780	0
625	20241018	104600	43812830	13780	13780	13780	13780	0
626	20241018	104500	43812830	13780	13780	13780	13780	2
627	20241018	104400	43785270	13790	13790	13790	13790	0
628	20241018	104300	43785270	13790	13790	13790	13790	0
629	20241018	104200	43785270	13790	13790	13790	13790	0
630	20241018	104100	43785270	13790	13790	13790	13790	0
631	20241018	104000	43785270	13790	13790	13790	13790	0
632	20241018	103900	43785270	13790	13790	13790	13790	0
633	20241018	103800	43785270	13790	13790	13790	13790	0
634	20241018	103700	43785270	13790	13790	13790	13790	0
635	20241018	103600	43785270	13790	13790	13790	13790	7
636	20241018	103500	43688740	13790	13790	13790	13790	0
637	20241018	103400	43688740	13790	13790	13790	13790	0
638	20241018	103300	43688740	13790	13790	13790	13790	0
639	20241018	103200	43688740	13790	13790	13790	13790	0
640	20241018	103100	43688740	13790	13790	13790	13790	2
641	20241018	103000	43661160	13800	13800	13800	13800	7
642	20241018	102900	43564560	13800	13800	13800	13800	11
643	20241018	102800	43412760	13810	13810	13810	13810	10
644	20241018	102700	43274660	13810	13810	13810	13810	30
645	20241018	102600	42860360	13810	13810	13810	13810	10
646	20241018	102500	42722260	13810	13810	13810	13810	10
647	20241018	102400	42584160	13810	13810	13810	13810	0
648	20241018	102300	42584160	13810	13810	13810	13810	10
649	20241018	102200	42446060	13810	13810	13810	13810	10
650	20241018	102100	42307960	13810	13810	13810	13810	0
651	20241018	102000	42307960	13810	13810	13810	13810	10
652	20241018	101900	42169860	13800	13840	13840	13800	325
653	20241018	101800	37684460	13810	13810	13810	13810	1
654	20241018	101700	37670650	13800	13800	13800	13800	1
655	20241018	101600	37656850	13800	13780	13800	13780	329
656	20241018	101500	33123130	13770	13770	13770	13770	10
657	20241018	101400	32985430	13770	13770	13770	13770	0
658	20241018	101300	32985430	13770	13770	13770	13770	10
659	20241018	101200	32847730	13770	13770	13770	13770	60
660	20241018	101100	32021530	13770	13770	13770	13770	2
661	20241018	101000	31993990	13780	13780	13780	13780	10
662	20241018	100900	31856190	13780	13780	13780	13780	10
663	20241018	100800	31718390	13780	13780	13780	13780	0
664	20241018	100700	31718390	13780	13780	13780	13780	10
665	20241018	100600	31580590	13770	13770	13770	13770	10
666	20241018	100500	31442890	13770	13770	13770	13770	0
667	20241018	100400	31442890	13770	13800	13800	13770	25
668	20241018	100300	31098390	13800	13800	13800	13800	5
669	20241018	100200	31029390	13820	13820	13820	13820	0
670	20241018	100100	31029390	13820	13820	13820	13820	10
671	20241018	100000	30891190	13820	13820	13820	13820	10
672	20241018	095900	30752990	13820	13820	13820	13820	0
673	20241018	095800	30752990	13820	13820	13820	13820	10
674	20241018	095700	30614790	13820	13820	13820	13820	10
675	20241018	095600	30476590	13820	13820	13820	13820	0
676	20241018	095500	30476590	13820	13820	13820	13820	10
677	20241018	095400	30338390	13820	13750	13820	13750	32
678	20241018	095300	29897690	13750	13770	13770	13750	50
679	20241018	095200	29209760	13820	13820	13820	13820	10
680	20241018	095100	29071560	13820	13820	13820	13820	10
681	20241018	095000	28933360	13840	13840	13840	13840	0
682	20241018	094900	28933360	13840	13840	13840	13840	10
683	20241018	094800	28794960	13840	13840	13840	13840	20
684	20241018	094700	28518160	13840	13820	13840	13820	22
685	20241018	094600	28213930	13820	13820	13820	13820	10
686	20241018	094500	28075730	13820	13820	13820	13820	10
687	20241018	094400	27937530	13810	13810	13810	13810	0
688	20241018	094300	27937530	13810	13810	13810	13810	10
689	20241018	094200	27799430	13820	13820	13820	13820	11
690	20241018	094100	27647410	13820	13750	13820	13750	663
691	20241018	094000	18504850	13740	13730	13740	13730	16
692	20241018	093900	18285040	13720	13710	13720	13710	679
693	20241018	093800	8972470	13710	13710	13710	13710	0
694	20241018	093700	8972470	13710	13710	13710	13710	19
695	20241018	093600	8711980	13710	13710	13710	13710	2
696	20241018	093500	8684560	13710	13710	13710	13710	10
697	20241018	093400	8547460	13710	13710	13710	13710	0
698	20241018	093300	8547460	13710	13710	13710	13710	10
699	20241018	093200	8410360	13710	13710	13710	13710	10
700	20241018	093100	8273260	13710	13710	13710	13710	0
701	20241018	093000	8273260	13710	13710	13710	13710	10
702	20241018	092900	8136160	13710	13710	13710	13710	10
703	20241018	092800	7999060	13690	13690	13690	13690	17
704	20241018	092700	7766330	13710	13710	13710	13710	10
705	20241018	092600	7629230	13710	13710	13710	13710	10
706	20241018	092500	7492130	13690	13710	13710	13690	133
707	20241018	092400	5670650	13730	13730	13730	13730	10
708	20241018	092300	5533350	13740	13740	13740	13740	10
709	20241018	092200	5395950	13740	13740	13740	13740	0
710	20241018	092100	5395950	13740	13740	13740	13740	10
711	20241018	092000	5258550	13740	13740	13740	13740	10
712	20241018	091900	5121150	13750	13750	13750	13750	0
713	20241018	091800	5121150	13750	13750	13750	13750	10
714	20241018	091700	4983650	13750	13750	13750	13750	10
715	20241018	091600	4846150	13750	13750	13750	13750	0
716	20241018	091500	4846150	13750	13750	13750	13750	10
717	20241018	091400	4708650	13700	13700	13700	13700	50
718	20241018	091300	4023650	13700	13700	13700	13700	0
719	20241018	091200	4023650	13700	13700	13700	13700	0
720	20241018	091100	4023650	13700	13700	13700	13700	0
721	20241018	091000	4023650	13700	13700	13700	13700	0
722	20241018	090900	4023650	13700	13700	13700	13700	0
723	20241018	090800	4023650	13700	13700	13700	13700	3
724	20241018	090700	3982550	13780	13780	13780	13780	50
725	20241018	090600	3293550	13780	13720	13780	13720	6
726	20241018	090500	3210930	13740	13740	13740	13740	0
727	20241018	090400	3210930	13740	13740	13740	13740	0
728	20241018	090300	3210930	13740	13740	13740	13740	2
729	20241018	090200	3183450	13760	13780	13780	13760	174
730	20241018	090100	785750	13790	13790	13790	13780	34
731	20241018	090000	317170	13780	13800	13810	13780	23