KissMeData/079940/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195500	120576250	13750	13750	13750	13750	115
3	20241018	195400	120576250	13750	13750	13750	13750	0
4	20241018	195300	120576250	13750	13750	13750	13750	0
5	20241018	195200	120576250	13750	13750	13750	13750	0
6	20241018	195100	120576250	13750	13750	13750	13750	0
7	20241018	195000	120576250	13750	13750	13750	13750	0
8	20241018	194900	120576250	13750	13750	13750	13750	0
9	20241018	194800	120576250	13750	13750	13750	13750	0
10	20241018	194700	120576250	13750	13750	13750	13750	0
11	20241018	194600	120576250	13750	13750	13750	13750	0
12	20241018	194500	120576250	13750	13750	13750	13750	0
13	20241018	194400	120576250	13750	13750	13750	13750	0
14	20241018	194300	120576250	13750	13750	13750	13750	0
15	20241018	194200	120576250	13750	13750	13750	13750	0
16	20241018	194100	120576250	13750	13750	13750	13750	0
17	20241018	194000	120576250	13750	13750	13750	13750	0
18	20241018	193900	120576250	13750	13750	13750	13750	0
19	20241018	193800	120576250	13750	13750	13750	13750	0
20	20241018	193700	120576250	13750	13750	13750	13750	0
21	20241018	193600	120576250	13750	13750	13750	13750	0
22	20241018	193500	120576250	13750	13750	13750	13750	0
23	20241018	193400	120576250	13750	13750	13750	13750	0
24	20241018	193300	120576250	13750	13750	13750	13750	0
25	20241018	193200	120576250	13750	13750	13750	13750	0
26	20241018	193100	120576250	13750	13750	13750	13750	0
27	20241018	193000	120576250	13750	13750	13750	13750	0
28	20241018	192900	120576250	13750	13750	13750	13750	0
29	20241018	192800	120576250	13750	13750	13750	13750	0
30	20241018	192700	120576250	13750	13750	13750	13750	0
31	20241018	192600	120576250	13750	13750	13750	13750	0
32	20241018	192500	120576250	13750	13750	13750	13750	115
33	20241018	192400	120576250	13750	13750	13750	13750	0
34	20241018	192300	120576250	13750	13750	13750	13750	0
35	20241018	192200	120576250	13750	13750	13750	13750	0
36	20241018	192100	120576250	13750	13750	13750	13750	0
37	20241018	192000	120576250	13750	13750	13750	13750	0
38	20241018	191900	120576250	13750	13750	13750	13750	0
39	20241018	191800	120576250	13750	13750	13750	13750	0
40	20241018	191700	120576250	13750	13750	13750	13750	0
41	20241018	191600	120576250	13750	13750	13750	13750	0
42	20241018	191500	120576250	13750	13750	13750	13750	0
43	20241018	191400	120576250	13750	13750	13750	13750	0
44	20241018	191300	120576250	13750	13750	13750	13750	0
45	20241018	191200	120576250	13750	13750	13750	13750	0
46	20241018	191100	120576250	13750	13750	13750	13750	0
47	20241018	191000	120576250	13750	13750	13750	13750	0
48	20241018	190900	120576250	13750	13750	13750	13750	0
49	20241018	190800	120576250	13750	13750	13750	13750	0
50	20241018	190700	120576250	13750	13750	13750	13750	0
51	20241018	190600	120576250	13750	13750	13750	13750	0
52	20241018	190500	120576250	13750	13750	13750	13750	0
53	20241018	190400	120576250	13750	13750	13750	13750	0
54	20241018	190300	120576250	13750	13750	13750	13750	0
55	20241018	190200	120576250	13750	13750	13750	13750	0
56	20241018	190100	120576250	13750	13750	13750	13750	0
57	20241018	190000	120576250	13750	13750	13750	13750	0
58	20241018	185900	120576250	13750	13750	13750	13750	0
59	20241018	185800	120576250	13750	13750	13750	13750	0
60	20241018	185700	120576250	13750	13750	13750	13750	0
61	20241018	185600	120576250	13750	13750	13750	13750	0
62	20241018	185500	120576250	13750	13750	13750	13750	115
63	20241018	185400	120576250	13750	13750	13750	13750	0
64	20241018	185300	120576250	13750	13750	13750	13750	0
65	20241018	185200	120576250	13750	13750	13750	13750	0
66	20241018	185100	120576250	13750	13750	13750	13750	0
67	20241018	185000	120576250	13750	13750	13750	13750	0
68	20241018	184900	120576250	13750	13750	13750	13750	0
69	20241018	184800	120576250	13750	13750	13750	13750	0
70	20241018	184700	120576250	13750	13750	13750	13750	0
71	20241018	184600	120576250	13750	13750	13750	13750	0
72	20241018	184500	120576250	13750	13750	13750	13750	0
73	20241018	184400	120576250	13750	13750	13750	13750	0
74	20241018	184300	120576250	13750	13750	13750	13750	0
75	20241018	184200	120576250	13750	13750	13750	13750	0
76	20241018	184100	120576250	13750	13750	13750	13750	0
77	20241018	184000	120576250	13750	13750	13750	13750	0
78	20241018	183900	120576250	13750	13750	13750	13750	0
79	20241018	183800	120576250	13750	13750	13750	13750	0
80	20241018	183700	120576250	13750	13750	13750	13750	0
81	20241018	183600	120576250	13750	13750	13750	13750	0
82	20241018	183500	120576250	13750	13750	13750	13750	0
83	20241018	183400	120576250	13750	13750	13750	13750	0
84	20241018	183300	120576250	13750	13750	13750	13750	0
85	20241018	183200	120576250	13750	13750	13750	13750	0
86	20241018	183100	120576250	13750	13750	13750	13750	0
87	20241018	183000	120576250	13750	13750	13750	13750	0
88	20241018	182900	120576250	13750	13750	13750	13750	0
89	20241018	182800	120576250	13750	13750	13750	13750	0
90	20241018	182700	120576250	13750	13750	13750	13750	0
91	20241018	182600	120576250	13750	13750	13750	13750	0
92	20241018	182500	120576250	13750	13750	13750	13750	115
93	20241018	182400	120576250	13750	13750	13750	13750	0
94	20241018	182300	120576250	13750	13750	13750	13750	0
95	20241018	182200	120576250	13750	13750	13750	13750	0
96	20241018	182100	120576250	13750	13750	13750	13750	0
97	20241018	182000	120576250	13750	13750	13750	13750	0
98	20241018	181900	120576250	13750	13750	13750	13750	0
99	20241018	181800	120576250	13750	13750	13750	13750	0
100	20241018	181700	120576250	13750	13750	13750	13750	0
101	20241018	181600	120576250	13750	13750	13750	13750	0
102	20241018	181500	120576250	13750	13750	13750	13750	0
103	20241018	181400	120576250	13750	13750	13750	13750	0
104	20241018	181300	120576250	13750	13750	13750	13750	0
105	20241018	181200	120576250	13750	13750	13750	13750	0
106	20241018	181100	120576250	13750	13750	13750	13750	0
107	20241018	181000	120576250	13750	13750	13750	13750	0
108	20241018	180900	120576250	13750	13750	13750	13750	0
109	20241018	180800	120576250	13750	13750	13750	13750	0
110	20241018	180700	120576250	13750	13750	13750	13750	0
111	20241018	180600	120576250	13750	13750	13750	13750	0
112	20241018	180500	120576250	13750	13750	13750	13750	0
113	20241018	180400	120576250	13750	13750	13750	13750	0
114	20241018	180300	120576250	13750	13750	13750	13750	0
115	20241018	180200	120576250	13750	13750	13750	13750	0
116	20241018	180100	120576250	13750	13750	13750	13750	0
117	20241018	180000	120576250	13750	13750	13750	13750	0
118	20241018	175900	120576250	13750	13750	13750	13750	0
119	20241018	175800	120576250	13750	13750	13750	13750	0
120	20241018	175700	120576250	13750	13750	13750	13750	0
121	20241018	175600	120576250	13750	13750	13750	13750	0
122	20241018	175500	120576250	13750	13750	13750	13750	115
123	20241018	175400	120576250	13750	13750	13750	13750	0
124	20241018	175300	120576250	13750	13750	13750	13750	0
125	20241018	175200	120576250	13750	13750	13750	13750	0
126	20241018	175100	120576250	13750	13750	13750	13750	0
127	20241018	175000	120576250	13750	13750	13750	13750	0
128	20241018	174900	120576250	13750	13750	13750	13750	0
129	20241018	174800	120576250	13750	13750	13750	13750	0
130	20241018	174700	120576250	13750	13750	13750	13750	0
131	20241018	174600	120576250	13750	13750	13750	13750	0
132	20241018	174500	120576250	13750	13750	13750	13750	0
133	20241018	174400	120576250	13750	13750	13750	13750	0
134	20241018	174300	120576250	13750	13750	13750	13750	0
135	20241018	174200	120576250	13750	13750	13750	13750	0
136	20241018	174100	120576250	13750	13750	13750	13750	0
137	20241018	174000	120576250	13750	13750	13750	13750	0
138	20241018	173900	120576250	13750	13750	13750	13750	0
139	20241018	173800	120576250	13750	13750	13750	13750	0
140	20241018	173700	120576250	13750	13750	13750	13750	0
141	20241018	173600	120576250	13750	13750	13750	13750	0
142	20241018	173500	120576250	13750	13750	13750	13750	0
143	20241018	173400	120576250	13750	13750	13750	13750	0
144	20241018	173300	120576250	13750	13750	13750	13750	0
145	20241018	173200	120576250	13750	13750	13750	13750	0
146	20241018	173100	120576250	13750	13750	13750	13750	0
147	20241018	173000	120576250	13750	13750	13750	13750	0
148	20241018	172900	120576250	13750	13750	13750	13750	0
149	20241018	172800	120576250	13750	13750	13750	13750	0
150	20241018	172700	120576250	13750	13750	13750	13750	0
151	20241018	172600	120576250	13750	13750	13750	13750	0
152	20241018	172500	120576250	13750	13750	13750	13750	115
153	20241018	172400	120576250	13750	13750	13750	13750	0
154	20241018	172300	120576250	13750	13750	13750	13750	0
155	20241018	172200	120576250	13750	13750	13750	13750	0
156	20241018	172100	120576250	13750	13750	13750	13750	0
157	20241018	172000	120576250	13750	13750	13750	13750	0
158	20241018	171900	120576250	13750	13750	13750	13750	0
159	20241018	171800	120576250	13750	13750	13750	13750	0
160	20241018	171700	120576250	13750	13750	13750	13750	0
161	20241018	171600	120576250	13750	13750	13750	13750	0
162	20241018	171500	120576250	13750	13750	13750	13750	0
163	20241018	171400	120576250	13750	13750	13750	13750	0
164	20241018	171300	120576250	13750	13750	13750	13750	0
165	20241018	171200	120576250	13750	13750	13750	13750	0
166	20241018	171100	120576250	13750	13750	13750	13750	0
167	20241018	171000	120576250	13750	13750	13750	13750	0
168	20241018	170900	120576250	13750	13750	13750	13750	0
169	20241018	170800	120576250	13750	13750	13750	13750	0
170	20241018	170700	120576250	13750	13750	13750	13750	0
171	20241018	170600	120576250	13750	13750	13750	13750	0
172	20241018	170500	120576250	13750	13750	13750	13750	0
173	20241018	170400	120576250	13750	13750	13750	13750	0
174	20241018	170300	120576250	13750	13750	13750	13750	0
175	20241018	170200	120576250	13750	13750	13750	13750	0
176	20241018	170100	120576250	13750	13750	13750	13750	0
177	20241018	170000	120576250	13750	13750	13750	13750	0
178	20241018	165900	120576250	13750	13750	13750	13750	0
179	20241018	165800	120576250	13750	13750	13750	13750	0
180	20241018	165700	120576250	13750	13750	13750	13750	0
181	20241018	165600	120576250	13750	13750	13750	13750	0
182	20241018	165500	120576250	13750	13750	13750	13750	115
183	20241018	165400	120576250	13750	13750	13750	13750	0
184	20241018	165300	120576250	13750	13750	13750	13750	0
185	20241018	165200	120576250	13750	13750	13750	13750	0
186	20241018	165100	120576250	13750	13750	13750	13750	0
187	20241018	165000	120576250	13750	13750	13750	13750	0
188	20241018	164900	120576250	13750	13750	13750	13750	0
189	20241018	164800	120576250	13750	13750	13750	13750	0
190	20241018	164700	120576250	13750	13750	13750	13750	0
191	20241018	164600	120576250	13750	13750	13750	13750	0
192	20241018	164500	120576250	13750	13750	13750	13750	0
193	20241018	164400	120576250	13750	13750	13750	13750	0
194	20241018	164300	120576250	13750	13750	13750	13750	0
195	20241018	164200	120576250	13750	13750	13750	13750	0
196	20241018	164100	120576250	13750	13750	13750	13750	0
197	20241018	164000	120576250	13750	13750	13750	13750	0
198	20241018	163900	120576250	13750	13750	13750	13750	0
199	20241018	163800	120576250	13750	13750	13750	13750	0
200	20241018	163700	120576250	13750	13750	13750	13750	0
201	20241018	163600	120576250	13750	13750	13750	13750	0
202	20241018	163500	120576250	13750	13750	13750	13750	0
203	20241018	163400	120576250	13750	13750	13750	13750	0
204	20241018	163300	120576250	13750	13750	13750	13750	0
205	20241018	163200	120576250	13750	13750	13750	13750	0
206	20241018	163100	120576250	13750	13750	13750	13750	0
207	20241018	163000	120576250	13750	13750	13750	13750	0
208	20241018	162900	120576250	13750	13750	13750	13750	0
209	20241018	162800	120576250	13750	13750	13750	13750	0
210	20241018	162700	120576250	13750	13750	13750	13750	0
211	20241018	162600	120576250	13750	13750	13750	13750	0
212	20241018	162500	120576250	13750	13750	13750	13750	115
213	20241018	162400	120576250	13750	13750	13750	13750	0
214	20241018	162300	120576250	13750	13750	13750	13750	0
215	20241018	162200	120576250	13750	13750	13750	13750	0
216	20241018	162100	120576250	13750	13750	13750	13750	0
217	20241018	162000	120576250	13750	13750	13750	13750	0
218	20241018	161900	120576250	13750	13750	13750	13750	0
219	20241018	161800	120576250	13750	13750	13750	13750	0
220	20241018	161700	120576250	13750	13750	13750	13750	0
221	20241018	161600	120576250	13750	13750	13750	13750	0
222	20241018	161500	120576250	13750	13750	13750	13750	0
223	20241018	161400	120576250	13750	13750	13750	13750	0
224	20241018	161300	120576250	13750	13750	13750	13750	0
225	20241018	161200	120576250	13750	13750	13750	13750	0
226	20241018	161100	120576250	13750	13750	13750	13750	0
227	20241018	161000	120576250	13750	13750	13750	13750	0
228	20241018	160900	120576250	13750	13750	13750	13750	0
229	20241018	160800	120576250	13750	13750	13750	13750	0
230	20241018	160700	120576250	13750	13750	13750	13750	0
231	20241018	160600	120576250	13750	13750	13750	13750	0
232	20241018	160500	120576250	13750	13750	13750	13750	0
233	20241018	160400	120576250	13750	13750	13750	13750	0
234	20241018	160300	120576250	13750	13750	13750	13750	0
235	20241018	160200	120576250	13750	13750	13750	13750	0
236	20241018	160100	120576250	13750	13750	13750	13750	0
237	20241018	160000	120576250	13750	13750	13750	13750	0
238	20241018	155900	120576250	13750	13750	13750	13750	0
239	20241018	155800	120576250	13750	13750	13750	13750	0
240	20241018	155700	120576250	13750	13750	13750	13750	0
241	20241018	155600	120576250	13750	13750	13750	13750	0
242	20241018	155500	120576250	13750	13750	13750	13750	115
243	20241018	155400	120576250	13750	13750	13750	13750	0
244	20241018	155300	120576250	13750	13750	13750	13750	0
245	20241018	155200	120576250	13750	13750	13750	13750	0
246	20241018	155100	120576250	13750	13750	13750	13750	0
247	20241018	155000	120576250	13750	13750	13750	13750	0
248	20241018	154900	120576250	13750	13750	13750	13750	0
249	20241018	154800	120576250	13750	13750	13750	13750	0
250	20241018	154700	120576250	13750	13750	13750	13750	0
251	20241018	154600	120576250	13750	13750	13750	13750	0
252	20241018	154500	120576250	13750	13750	13750	13750	0
253	20241018	154400	120576250	13750	13750	13750	13750	0
254	20241018	154300	120576250	13750	13750	13750	13750	0
255	20241018	154200	120576250	13750	13750	13750	13750	0
256	20241018	154100	120576250	13750	13750	13750	13750	0
257	20241018	154000	120576250	13750	13750	13750	13750	0
258	20241018	153900	120576250	13750	13750	13750	13750	0
259	20241018	153800	120576250	13750	13750	13750	13750	0
260	20241018	153700	120576250	13750	13750	13750	13750	0
261	20241018	153600	120576250	13750	13750	13750	13750	0
262	20241018	153500	120576250	13750	13750	13750	13750	0
263	20241018	153400	120576250	13750	13750	13750	13750	0
264	20241018	153300	120576250	13750	13750	13750	13750	0
265	20241018	153200	120576250	13750	13750	13750	13750	0
266	20241018	153100	120576250	13750	13750	13750	13750	0
267	20241018	153000	120576250	13750	13750	13750	13750	115
268	20241018	152900	118995000	13630	13630	13630	13630	0
269	20241018	152800	118995000	13630	13630	13630	13630	0
270	20241018	152700	118995000	13630	13630	13630	13630	0
271	20241018	152600	118995000	13630	13630	13630	13630	0
272	20241018	152500	118995000	13630	13630	13630	13630	0
273	20241018	152400	118995000	13630	13630	13630	13630	0
274	20241018	152300	118995000	13630	13630	13630	13630	0
275	20241018	152200	118995000	13630	13630	13630	13630	0
276	20241018	152100	118995000	13630	13630	13630	13630	0
277	20241018	152000	118995000	13630	13630	13630	13630	0
278	20241018	151900	118995000	13630	13630	13630	13630	100
279	20241018	151800	117632000	13640	13660	13660	13640	106
280	20241018	151700	116185610	13660	13660	13660	13660	50
281	20241018	151600	115502610	13670	13670	13670	13670	0
282	20241018	151500	115502610	13670	13670	13670	13670	8
283	20241018	151400	115393250	13670	13680	13680	13670	46
284	20241018	151300	114764360	13690	13690	13690	13690	0
285	20241018	151200	114764360	13690	13690	13690	13690	7
286	20241018	151100	114668530	13690	13690	13690	13690	10
287	20241018	151000	114531630	13700	13700	13700	13700	0
288	20241018	150900	114531630	13700	13700	13700	13700	13
289	20241018	150800	114353530	13700	13670	13700	13670	99
290	20241018	150700	112998620	13670	13650	13670	13650	58
291	20241018	150600	112205900	13620	13620	13620	13620	0
292	20241018	150500	112205900	13620	13620	13620	13620	604
293	20241018	150400	103979420	13620	13620	13620	13620	0
294	20241018	150300	103979420	13620	13620	13620	13620	0
295	20241018	150200	103979420	13620	13620	13620	13620	8
296	20241018	150100	103870460	13620	13620	13620	13620	1
297	20241018	150000	103856840	13600	13600	13600	13600	3
298	20241018	145900	103816040	13620	13620	13620	13620	30
299	20241018	145800	103407440	13620	13620	13620	13620	9
300	20241018	145700	103284860	13630	13630	13630	13630	14
301	20241018	145600	103094040	13630	13630	13630	13630	0
302	20241018	145500	103094040	13630	13630	13630	13630	0
303	20241018	145400	103094040	13630	13620	13630	13620	30
304	20241018	145300	102685350	13610	13610	13610	13610	0
305	20241018	145200	102685350	13610	13610	13610	13610	38
306	20241018	145100	102168170	13630	13620	13630	13620	20
307	20241018	145000	101895700	13620	13620	13620	13620	9
308	20241018	144900	101773120	13630	13630	13630	13630	0
309	20241018	144800	101773120	13630	13630	13630	13630	8
310	20241018	144700	101664080	13630	13630	13630	13630	0
311	20241018	144600	101664080	13630	13630	13630	13630	0
312	20241018	144500	101664080	13630	13630	13630	13630	16
313	20241018	144400	101446000	13630	13630	13630	13630	0
314	20241018	144300	101446000	13630	13630	13630	13630	0
315	20241018	144200	101446000	13630	13650	13650	13630	130
316	20241018	144100	99673840	13670	13670	13670	13670	15
317	20241018	144000	99468790	13680	13680	13680	13680	6
318	20241018	143900	99386710	13680	13680	13680	13680	0
319	20241018	143800	99386710	13680	13680	13680	13680	7
320	20241018	143700	99290950	13680	13640	13680	13640	10
321	20241018	143600	99154190	13630	13630	13630	13630	0
322	20241018	143500	99154190	13630	13630	13630	13630	1
323	20241018	143400	99140560	13620	13620	13620	13620	0
324	20241018	143300	99140560	13620	13620	13620	13620	1
325	20241018	143200	99126940	13640	13670	13670	13640	40
326	20241018	143100	98581200	13690	13680	13690	13680	3
327	20241018	143000	98540140	13680	13680	13680	13680	9
328	20241018	142900	98417020	13670	13670	13670	13670	33
329	20241018	142800	97965910	13680	13680	13680	13680	7
330	20241018	142700	97870150	13680	13680	13680	13680	8
331	20241018	142600	97760710	13680	13680	13680	13680	0
332	20241018	142500	97760710	13680	13680	13680	13680	1
333	20241018	142400	97747030	13690	13700	13700	13690	16
334	20241018	142300	97527840	13700	13700	13700	13700	2
335	20241018	142200	97500440	13720	13700	13720	13700	10
336	20241018	142100	97363260	13720	13690	13720	13690	9
337	20241018	142000	97239980	13690	13690	13690	13690	0
338	20241018	141900	97239980	13690	13690	13690	13690	0
339	20241018	141800	97239980	13690	13690	13690	13690	14
340	20241018	141700	97048320	13680	13680	13680	13680	0
341	20241018	141600	97048320	13680	13680	13680	13680	1
342	20241018	141500	97034640	13680	13680	13680	13680	0
343	20241018	141400	97034640	13680	13680	13680	13680	0
344	20241018	141300	97034640	13680	13680	13680	13680	15
345	20241018	141200	96829440	13670	13670	13670	13670	0
346	20241018	141100	96829440	13670	13670	13670	13670	1
347	20241018	141000	96815770	13670	13670	13670	13670	0
348	20241018	140900	96815770	13670	13670	13670	13670	55
349	20241018	140800	96063920	13670	13670	13670	13670	2
350	20241018	140700	96036580	13660	13660	13660	13660	0
351	20241018	140600	96036580	13660	13660	13660	13660	1
352	20241018	140500	96022920	13670	13670	13670	13670	0
353	20241018	140400	96022920	13670	13670	13670	13670	16
354	20241018	140300	95804200	13670	13650	13670	13650	13
355	20241018	140200	95626610	13660	13660	13660	13660	0
356	20241018	140100	95626610	13660	13660	13660	13660	8
357	20241018	140000	95517330	13660	13660	13660	13660	19
358	20241018	135900	95257790	13660	13630	13690	13630	26
359	20241018	135800	94902620	13620	13630	13630	13610	44
360	20241018	135700	94303630	13650	13650	13650	13650	14
361	20241018	135600	94112530	13650	13650	13650	13650	7
362	20241018	135500	94016980	13650	13650	13650	13650	0
363	20241018	135400	94016980	13650	13650	13650	13650	13
364	20241018	135300	93839530	13650	13650	13650	13650	0
365	20241018	135200	93839530	13650	13650	13650	13650	0
366	20241018	135100	93839530	13650	13650	13650	13650	15
367	20241018	135000	93634780	13640	13640	13640	13640	0
368	20241018	134900	93634780	13640	13640	13640	13640	2
369	20241018	134800	93607500	13640	13640	13640	13640	18
370	20241018	134700	93361980	13640	13640	13640	13640	0
371	20241018	134600	93361980	13640	13640	13640	13640	1
372	20241018	134500	93348340	13650	13640	13650	13640	2
373	20241018	134400	93321050	13630	13630	13630	13630	1
374	20241018	134300	93307420	13630	13630	13630	13630	0
375	20241018	134200	93307420	13630	13630	13650	13630	4
376	20241018	134100	93252860	13620	13620	13620	13620	4
377	20241018	134000	93198380	13610	13610	13610	13610	0
378	20241018	133900	93198380	13610	13610	13610	13610	1
379	20241018	133800	93184770	13620	13620	13620	13620	0
380	20241018	133700	93184770	13620	13620	13620	13620	14
381	20241018	133600	92994090	13620	13620	13620	13620	9
382	20241018	133500	92871510	13650	13650	13650	13650	0
383	20241018	133400	92871510	13650	13620	13650	13620	11
384	20241018	133300	92721420	13610	13610	13610	13610	0
385	20241018	133200	92721420	13610	13610	13610	13610	0
386	20241018	133100	92721420	13610	13600	13610	13600	21
387	20241018	133000	92435810	13600	13630	13630	13600	399
388	20241018	132900	87006550	13630	13640	13640	13630	3
389	20241018	132800	86965640	13650	13650	13650	13650	14
390	20241018	132700	86774540	13650	13650	13650	13650	2
391	20241018	132600	86747240	13650	13650	13650	13650	0
392	20241018	132500	86747240	13650	13650	13650	13650	14
393	20241018	132400	86556140	13650	13650	13650	13650	1
394	20241018	132300	86542490	13640	13640	13640	13640	0
395	20241018	132200	86542490	13640	13640	13660	13640	4
396	20241018	132100	86487910	13640	13640	13640	13640	0
397	20241018	132000	86487910	13640	13640	13640	13640	0
398	20241018	131900	86487910	13640	13630	13640	13630	2
399	20241018	131800	86460640	13640	13640	13640	13640	0
400	20241018	131700	86460640	13640	13640	13640	13640	16
401	20241018	131600	86242400	13640	13640	13640	13640	0
402	20241018	131500	86242400	13640	13640	13640	13640	0
403	20241018	131400	86242400	13640	13640	13640	13640	7
404	20241018	131300	86146920	13630	13630	13630	13630	0
405	20241018	131200	86146920	13630	13630	13630	13630	1
406	20241018	131100	86133290	13640	13630	13640	13630	20
407	20241018	131000	85860500	13630	13630	13630	13630	6
408	20241018	130900	85778720	13630	13620	13630	13620	3
409	20241018	130800	85737840	13620	13620	13620	13620	0
410	20241018	130700	85737840	13620	13630	13630	13620	10
411	20241018	130600	85601560	13630	13630	13630	13630	0
412	20241018	130500	85601560	13630	13630	13630	13630	8
413	20241018	130400	85492520	13660	13630	13660	13630	2
414	20241018	130300	85465230	13630	13630	13630	13630	0
415	20241018	130200	85465230	13630	13630	13640	13630	13
416	20241018	130100	85287960	13630	13650	13650	13630	410
417	20241018	130000	79691700	13650	13660	13660	13650	8
418	20241018	125900	79582430	13660	13660	13660	13660	0
419	20241018	125800	79582430	13660	13660	13660	13660	0
420	20241018	125700	79582430	13660	13660	13660	13660	8
421	20241018	125600	79473150	13660	13660	13660	13660	0
422	20241018	125500	79473150	13660	13660	13660	13660	9
423	20241018	125400	79350210	13640	13640	13640	13640	0
424	20241018	125300	79350210	13640	13640	13640	13640	1
425	20241018	125200	79336570	13650	13660	13660	13650	9
426	20241018	125100	79213650	13700	13700	13700	13700	0
427	20241018	125000	79213650	13700	13650	13700	13640	43
428	20241018	124900	78626670	13650	13650	13650	13650	29
429	20241018	124800	78230820	13640	13640	13640	13640	0
430	20241018	124700	78230820	13640	13640	13640	13640	16
431	20241018	124600	78012580	13640	13640	13640	13640	0
432	20241018	124500	78012580	13640	13640	13640	13640	8
433	20241018	124400	77903460	13640	13640	13640	13640	0
434	20241018	124300	77903460	13640	13640	13640	13640	0
435	20241018	124200	77903460	13640	13640	13640	13640	7
436	20241018	124100	77807980	13640	13640	13640	13640	0
437	20241018	124000	77807980	13640	13640	13640	13640	8
438	20241018	123900	77698860	13640	13640	13640	13640	0
439	20241018	123800	77698860	13640	13640	13640	13640	8
440	20241018	123700	77589740	13640	13640	13640	13640	0
441	20241018	123600	77589740	13640	13640	13640	13640	0
442	20241018	123500	77589740	13640	13640	13640	13640	7
443	20241018	123400	77494260	13640	13640	13640	13640	0
444	20241018	123300	77494260	13640	13640	13640	13640	23
445	20241018	123200	77180540	13640	13640	13640	13640	0
446	20241018	123100	77180540	13640	13640	13640	13640	15
447	20241018	123000	76975940	13650	13650	13650	13650	9
448	20241018	122900	76853090	13650	13650	13650	13650	0
449	20241018	122800	76853090	13650	13650	13650	13650	7
450	20241018	122700	76757540	13650	13650	13650	13650	0
451	20241018	122600	76757540	13650	13650	13650	13650	0
452	20241018	122500	76757540	13650	13650	13650	13650	21
453	20241018	122400	76470890	13660	13660	13660	13660	0
454	20241018	122300	76470890	13660	13660	13660	13660	8
455	20241018	122200	76361610	13660	13660	13660	13660	0
456	20241018	122100	76361610	13660	13660	13660	13660	4
457	20241018	122000	76306970	13640	13630	13640	13630	2
458	20241018	121900	76279700	13620	13620	13650	13620	159
459	20241018	121800	74114060	13620	13620	13620	13620	14
460	20241018	121700	73923380	13620	13650	13650	13620	161
461	20241018	121600	71729830	13660	13670	13680	13660	24
462	20241018	121500	71401760	13670	13670	13670	13670	17
463	20241018	121400	71169370	13640	13660	13660	13640	219
464	20241018	121300	68182030	13660	13670	13670	13660	14
465	20241018	121200	67990760	13670	13680	13680	13670	54
466	20241018	121100	67252160	13680	13700	13700	13680	22
467	20241018	121000	66950900	13700	13700	13700	13700	5
468	20241018	120900	66882400	13700	13700	13700	13700	0
469	20241018	120800	66882400	13700	13700	13700	13700	8
470	20241018	120700	66772800	13690	13690	13690	13690	0
471	20241018	120600	66772800	13690	13690	13690	13690	3
472	20241018	120500	66731730	13690	13690	13690	13690	0
473	20241018	120400	66731730	13690	13690	13690	13690	0
474	20241018	120300	66731730	13690	13690	13690	13690	7
475	20241018	120200	66635900	13690	13690	13690	13690	0
476	20241018	120100	66635900	13690	13690	13690	13690	8
477	20241018	120000	66526380	13680	13680	13680	13680	3
478	20241018	115900	66485340	13700	13700	13700	13700	0
479	20241018	115800	66485340	13700	13700	13700	13700	16
480	20241018	115700	66266140	13700	13700	13700	13700	0
481	20241018	115600	66266140	13700	13700	13700	13700	7
482	20241018	115500	66170240	13690	13690	13690	13690	0
483	20241018	115400	66170240	13690	13690	13690	13690	0
484	20241018	115300	66170240	13690	13710	13710	13690	200
485	20241018	115200	63432060	13720	13720	13720	13720	0
486	20241018	115100	63432060	13720	13720	13720	13720	8
487	20241018	115000	63322300	13720	13720	13720	13720	0
488	20241018	114900	63322300	13720	13720	13720	13720	0
489	20241018	114800	63322300	13720	13720	13720	13720	8
490	20241018	114700	63212540	13710	13710	13710	13710	0
491	20241018	114600	63212540	13710	13710	13710	13710	7
492	20241018	114500	63116570	13700	13700	13700	13700	0
493	20241018	114400	63116570	13700	13700	13700	13700	0
494	20241018	114300	63116570	13700	13700	13700	13700	11
495	20241018	114200	62965870	13710	13720	13720	13710	8
496	20241018	114100	62856160	13730	13730	13730	13730	16
497	20241018	114000	62636480	13720	13720	13720	13720	0
498	20241018	113900	62636480	13720	13720	13720	13720	8
499	20241018	113800	62526720	13710	13710	13710	13710	0
500	20241018	113700	62526720	13710	13710	13710	13710	0
501	20241018	113600	62526720	13710	13710	13710	13710	0
502	20241018	113500	62526720	13710	13710	13710	13710	0
503	20241018	113400	62526720	13710	13730	13730	13710	51
504	20241018	113300	61827260	13710	13710	13710	13710	0
505	20241018	113200	61827260	13710	13710	13710	13710	0
506	20241018	113100	61827260	13710	13710	13710	13710	0
507	20241018	113000	61827260	13710	13710	13710	13710	0
508	20241018	112900	61827260	13710	13720	13730	13710	379
509	20241018	112800	56627270	13710	13710	13710	13710	0
510	20241018	112700	56627270	13710	13710	13710	13710	0
511	20241018	112600	56627270	13710	13710	13710	13710	0
512	20241018	112500	56627270	13710	13710	13710	13710	0
513	20241018	112400	56627270	13710	13710	13710	13710	8
514	20241018	112300	56517590	13710	13710	13710	13710	0
515	20241018	112200	56517590	13710	13720	13720	13710	14
516	20241018	112100	56325610	13720	13720	13720	13720	11
517	20241018	112000	56174690	13710	13710	13710	13710	0
518	20241018	111900	56174690	13710	13720	13720	13710	12
519	20241018	111800	56010090	13720	13720	13720	13720	0
520	20241018	111700	56010090	13720	13720	13720	13720	0
521	20241018	111600	56010090	13720	13720	13720	13720	0
522	20241018	111500	56010090	13720	13720	13720	13720	35
523	20241018	111400	55529890	13720	13760	13790	13720	269
524	20241018	111300	51835780	13760	13760	13760	13760	14
525	20241018	111200	51643140	13760	13780	13790	13760	38
526	20241018	111100	51119920	13780	13780	13780	13780	17
527	20241018	111000	50885660	13780	13780	13780	13780	14
528	20241018	110900	50692740	13780	13770	13780	13770	14
529	20241018	110800	50499860	13770	13760	13770	13760	5
530	20241018	110700	50431020	13760	13760	13760	13760	1
531	20241018	110600	50417260	13760	13760	13760	13760	8
532	20241018	110500	50307180	13750	13750	13750	13750	8
533	20241018	110400	50197180	13740	13740	13740	13740	0
534	20241018	110300	50197180	13740	13740	13740	13740	0
535	20241018	110200	50197180	13740	13740	13740	13740	6
536	20241018	110100	50114740	13740	13740	13740	13740	0
537	20241018	110000	50114740	13740	13740	13740	13740	0
538	20241018	105900	50114740	13740	13740	13740	13740	17
539	20241018	105800	49881160	13730	13730	13730	13730	0
540	20241018	105700	49881160	13730	13720	13730	13720	33
541	20241018	105600	49428270	13710	13710	13710	13710	0
542	20241018	105500	49428270	13710	13710	13710	13710	0
543	20241018	105400	49428270	13710	13710	13710	13710	1
544	20241018	105300	49414560	13710	13710	13710	13710	0
545	20241018	105200	49414560	13710	13710	13710	13710	0
546	20241018	105100	49414560	13710	13710	13710	13710	154
547	20241018	105000	47303220	13700	13700	13700	13700	7
548	20241018	104900	47207320	13690	13690	13690	13690	0
549	20241018	104800	47207320	13690	13690	13690	13690	8
550	20241018	104700	47097800	13700	13700	13700	13700	6
551	20241018	104600	47015600	13690	13690	13690	13690	8
552	20241018	104500	46906080	13700	13700	13700	13700	15
553	20241018	104400	46700580	13680	13680	13680	13680	0
554	20241018	104300	46700580	13680	13680	13680	13680	0
555	20241018	104200	46700580	13680	13680	13680	13680	1
556	20241018	104100	46686900	13670	13670	13670	13670	0
557	20241018	104000	46686900	13670	13670	13670	13670	1
558	20241018	103900	46673230	13660	13660	13660	13660	0
559	20241018	103800	46673230	13660	13660	13660	13660	0
560	20241018	103700	46673230	13660	13660	13660	13660	1
561	20241018	103600	46659570	13650	13650	13650	13650	65
562	20241018	103500	45772320	13650	13650	13650	13650	7
563	20241018	103400	45676770	13660	13660	13660	13660	0
564	20241018	103300	45676770	13660	13660	13660	13660	0
565	20241018	103200	45676770	13660	13670	13670	13660	59
566	20241018	103100	44870740	13690	13700	13700	13690	44
567	20241018	103000	44268300	13710	13710	13710	13710	8
568	20241018	102900	44158620	13720	13720	13720	13720	0
569	20241018	102800	44158620	13720	13720	13720	13720	0
570	20241018	102700	44158620	13720	13720	13720	13720	0
571	20241018	102600	44158620	13720	13720	13720	13720	0
572	20241018	102500	44158620	13720	13750	13750	13720	169
573	20241018	102400	41839690	13750	13750	13750	13750	0
574	20241018	102300	41839690	13750	13750	13750	13750	15
575	20241018	102200	41633440	13750	13750	13750	13750	9
576	20241018	102100	41509690	13740	13740	13740	13740	0
577	20241018	102000	41509690	13740	13740	13740	13740	0
578	20241018	101900	41509690	13740	13740	13740	13740	0
579	20241018	101800	41509690	13740	13740	13740	13740	300
580	20241018	101700	37387690	13720	13720	13720	13720	0
581	20241018	101600	37387690	13720	13700	13720	13700	169
582	20241018	101500	35069110	13700	13700	13700	13700	5
583	20241018	101400	35000610	13700	13690	13700	13690	143
584	20241018	101300	33041840	13690	13690	13690	13690	8
585	20241018	101200	32932320	13690	13690	13690	13690	0
586	20241018	101100	32932320	13690	13690	13690	13690	2
587	20241018	101000	32904940	13690	13680	13690	13680	15
588	20241018	100900	32699670	13670	13670	13670	13670	0
589	20241018	100800	32699670	13670	13670	13670	13670	8
590	20241018	100700	32590310	13660	13660	13660	13660	24
591	20241018	100600	32262470	13660	13660	13660	13660	0
592	20241018	100500	32262470	13660	13660	13660	13660	1
593	20241018	100400	32248810	13650	13650	13650	13650	0
594	20241018	100300	32248810	13650	13650	13650	13650	0
595	20241018	100200	32248810	13650	13650	13650	13650	2
596	20241018	100100	32221510	13640	13670	13670	13640	215
597	20241018	100000	29286990	13670	13670	13670	13670	1
598	20241018	095900	29273320	13670	13670	13670	13670	0
599	20241018	095800	29273320	13670	13660	13680	13660	11
600	20241018	095700	29122940	13630	13630	13630	13630	10
601	20241018	095600	28986640	13630	13630	13630	13630	204
602	20241018	095500	26206120	13630	13630	13630	13630	0
603	20241018	095400	26206120	13630	13630	13630	13630	0
604	20241018	095300	26206120	13630	13630	13630	13630	0
605	20241018	095200	26206120	13630	13630	13630	13630	0
606	20241018	095100	26206120	13630	13630	13630	13630	0
607	20241018	095000	26206120	13630	13630	13630	13630	50
608	20241018	094900	25524620	13630	13630	13630	13630	0
609	20241018	094800	25524620	13630	13620	13630	13620	7
610	20241018	094700	25429270	13630	13620	13630	13620	39
611	20241018	094600	24897930	13620	13620	13620	13620	0
612	20241018	094500	24897930	13620	13620	13620	13620	0
613	20241018	094400	24897930	13620	13620	13620	13620	0
614	20241018	094300	24897930	13620	13620	13620	13620	0
615	20241018	094200	24897930	13620	13620	13620	13620	1
616	20241018	094100	24884310	13610	13610	13610	13610	0
617	20241018	094000	24884310	13610	13610	13610	13610	0
618	20241018	093900	24884310	13610	13610	13610	13610	0
619	20241018	093800	24884310	13610	13610	13610	13610	0
620	20241018	093700	24884310	13610	13610	13610	13610	0
621	20241018	093600	24884310	13610	13610	13610	13610	0
622	20241018	093500	24884310	13610	13610	13610	13610	0
623	20241018	093400	24884310	13610	13610	13610	13610	177
624	20241018	093300	22475340	13610	13610	13610	13610	24
625	20241018	093200	22148700	13600	13610	13610	13600	150
626	20241018	093100	20107710	13620	13620	13620	13620	1
627	20241018	093000	20094090	13610	13610	13610	13610	2
628	20241018	092900	20066870	13620	13640	13640	13620	327
629	20241018	092800	15607850	13650	13650	13650	13650	34
630	20241018	092700	15143750	13660	13660	13660	13660	64
631	20241018	092600	14269510	13660	13660	13660	13660	0
632	20241018	092500	14269510	13660	13660	13660	13660	0
633	20241018	092400	14269510	13660	13660	13660	13660	6
634	20241018	092300	14187550	13660	13660	13660	13660	0
635	20241018	092200	14187550	13660	13660	13660	13660	25
636	20241018	092100	13846050	13650	13690	13690	13650	212
637	20241018	092000	10948940	13690	13690	13690	13690	18
638	20241018	091900	10702520	13680	13690	13700	13680	23
639	20241018	091800	10387640	13680	13670	13680	13670	14
640	20241018	091700	10196190	13660	13680	13680	13660	96
641	20241018	091600	8883900	13690	13690	13690	13690	7
642	20241018	091500	8788070	13700	13760	13760	13700	333
643	20241018	091400	4219300	13770	13710	13770	13710	11
644	20241018	091300	4068430	13710	13750	13750	13710	130
645	20241018	091200	2283990	13760	13760	13760	13760	51
646	20241018	091100	1582230	13760	13760	13770	13760	4
647	20241018	091000	1527180	13760	13780	13780	13710	16
648	20241018	090900	1307520	13720	13740	13740	13720	40
649	20241018	090800	758570	13750	13750	13750	13750	12
650	20241018	090700	593570	13790	13790	13790	13790	1
651	20241018	090600	579780	13770	13770	13770	13770	0
652	20241018	090500	579780	13770	13770	13770	13770	8
653	20241018	090400	469620	13770	13780	13780	13770	8
654	20241018	090300	359430	13960	13960	13960	13960	0
655	20241018	090200	359430	13960	13960	13960	13960	7
656	20241018	090100	261710	13780	13780	13780	13780	0
657	20241018	090000	261710	13780	13770	13780	13750	19