KissMeData/001750/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183500	731851760	12940	12940	12940	12940	4310
3	20241002	183400	731851760	12940	12940	12940	12940	0
4	20241002	183300	731851760	12940	12940	12940	12940	0
5	20241002	183200	731851760	12940	12940	12940	12940	0
6	20241002	183100	731851760	12940	12940	12940	12940	0
7	20241002	183000	731851760	12940	12940	12940	12940	0
8	20241002	182900	731851760	12940	12940	12940	12940	0
9	20241002	182800	731851760	12940	12940	12940	12940	0
10	20241002	182700	731851760	12940	12940	12940	12940	0
11	20241002	182600	731851760	12940	12940	12940	12940	0
12	20241002	182500	731851760	12940	12940	12940	12940	0
13	20241002	182400	731851760	12940	12940	12940	12940	0
14	20241002	182300	731851760	12940	12940	12940	12940	0
15	20241002	182200	731851760	12940	12940	12940	12940	0
16	20241002	182100	731851760	12940	12940	12940	12940	0
17	20241002	182000	731851760	12940	12940	12940	12940	0
18	20241002	181900	731851760	12940	12940	12940	12940	0
19	20241002	181800	731851760	12940	12940	12940	12940	0
20	20241002	181700	731851760	12940	12940	12940	12940	0
21	20241002	181600	731851760	12940	12940	12940	12940	0
22	20241002	181500	731851760	12940	12940	12940	12940	0
23	20241002	181400	731851760	12940	12940	12940	12940	0
24	20241002	181300	731851760	12940	12940	12940	12940	0
25	20241002	181200	731851760	12940	12940	12940	12940	0
26	20241002	181100	731851760	12940	12940	12940	12940	0
27	20241002	181000	731851760	12940	12940	12940	12940	0
28	20241002	180900	731851760	12940	12940	12940	12940	0
29	20241002	180800	731851760	12940	12940	12940	12940	0
30	20241002	180700	731851760	12940	12940	12940	12940	0
31	20241002	180600	731851760	12940	12940	12940	12940	0
32	20241002	180500	731851760	12940	12940	12940	12940	4310
33	20241002	180400	731851760	12940	12940	12940	12940	0
34	20241002	180300	731851760	12940	12940	12940	12940	0
35	20241002	180200	731851760	12940	12940	12940	12940	0
36	20241002	180100	731851760	12940	12940	12940	12940	0
37	20241002	180000	731851760	12940	12940	12940	12940	0
38	20241002	175900	731851760	12940	12940	12940	12940	0
39	20241002	175800	731851760	12940	12940	12940	12940	0
40	20241002	175700	731851760	12940	12940	12940	12940	0
41	20241002	175600	731851760	12940	12940	12940	12940	0
42	20241002	175500	731851760	12940	12940	12940	12940	0
43	20241002	175400	731851760	12940	12940	12940	12940	0
44	20241002	175300	731851760	12940	12940	12940	12940	0
45	20241002	175200	731851760	12940	12940	12940	12940	0
46	20241002	175100	731851760	12940	12940	12940	12940	0
47	20241002	175000	731851760	12940	12940	12940	12940	0
48	20241002	174900	731851760	12940	12940	12940	12940	0
49	20241002	174800	731851760	12940	12940	12940	12940	0
50	20241002	174700	731851760	12940	12940	12940	12940	0
51	20241002	174600	731851760	12940	12940	12940	12940	0
52	20241002	174500	731851760	12940	12940	12940	12940	0
53	20241002	174400	731851760	12940	12940	12940	12940	0
54	20241002	174300	731851760	12940	12940	12940	12940	0
55	20241002	174200	731851760	12940	12940	12940	12940	0
56	20241002	174100	731851760	12940	12940	12940	12940	0
57	20241002	174000	731851760	12940	12940	12940	12940	0
58	20241002	173900	731851760	12940	12940	12940	12940	0
59	20241002	173800	731851760	12940	12940	12940	12940	0
60	20241002	173700	731851760	12940	12940	12940	12940	0
61	20241002	173600	731851760	12940	12940	12940	12940	0
62	20241002	173500	731851760	12940	12940	12940	12940	4310
63	20241002	173400	731851760	12940	12940	12940	12940	0
64	20241002	173300	731851760	12940	12940	12940	12940	0
65	20241002	173200	731851760	12940	12940	12940	12940	0
66	20241002	173100	731851760	12940	12940	12940	12940	0
67	20241002	173000	731851760	12940	12940	12940	12940	0
68	20241002	172900	731851760	12940	12940	12940	12940	0
69	20241002	172800	731851760	12940	12940	12940	12940	0
70	20241002	172700	731851760	12940	12940	12940	12940	0
71	20241002	172600	731851760	12940	12940	12940	12940	0
72	20241002	172500	731851760	12940	12940	12940	12940	0
73	20241002	172400	731851760	12940	12940	12940	12940	0
74	20241002	172300	731851760	12940	12940	12940	12940	0
75	20241002	172200	731851760	12940	12940	12940	12940	0
76	20241002	172100	731851760	12940	12940	12940	12940	0
77	20241002	172000	731851760	12940	12940	12940	12940	0
78	20241002	171900	731851760	12940	12940	12940	12940	0
79	20241002	171800	731851760	12940	12940	12940	12940	0
80	20241002	171700	731851760	12940	12940	12940	12940	0
81	20241002	171600	731851760	12940	12940	12940	12940	0
82	20241002	171500	731851760	12940	12940	12940	12940	0
83	20241002	171400	731851760	12940	12940	12940	12940	0
84	20241002	171300	731851760	12940	12940	12940	12940	0
85	20241002	171200	731851760	12940	12940	12940	12940	0
86	20241002	171100	731851760	12940	12940	12940	12940	0
87	20241002	171000	731851760	12940	12940	12940	12940	0
88	20241002	170900	731851760	12940	12940	12940	12940	0
89	20241002	170800	731851760	12940	12940	12940	12940	0
90	20241002	170700	731851760	12940	12940	12940	12940	0
91	20241002	170600	731851760	12940	12940	12940	12940	0
92	20241002	170500	731851760	12940	12940	12940	12940	4310
93	20241002	170400	731851760	12940	12940	12940	12940	0
94	20241002	170300	731851760	12940	12940	12940	12940	0
95	20241002	170200	731851760	12940	12940	12940	12940	0
96	20241002	170100	731851760	12940	12940	12940	12940	0
97	20241002	170000	731851760	12940	12940	12940	12940	0
98	20241002	165900	731851760	12940	12940	12940	12940	0
99	20241002	165800	731851760	12940	12940	12940	12940	0
100	20241002	165700	731851760	12940	12940	12940	12940	0
101	20241002	165600	731851760	12940	12940	12940	12940	0
102	20241002	165500	731851760	12940	12940	12940	12940	0
103	20241002	165400	731851760	12940	12940	12940	12940	0
104	20241002	165300	731851760	12940	12940	12940	12940	0
105	20241002	165200	731851760	12940	12940	12940	12940	0
106	20241002	165100	731851760	12940	12940	12940	12940	0
107	20241002	165000	731851760	12940	12940	12940	12940	0
108	20241002	164900	731851760	12940	12940	12940	12940	0
109	20241002	164800	731851760	12940	12940	12940	12940	0
110	20241002	164700	731851760	12940	12940	12940	12940	0
111	20241002	164600	731851760	12940	12940	12940	12940	0
112	20241002	164500	731851760	12940	12940	12940	12940	0
113	20241002	164400	731851760	12940	12940	12940	12940	0
114	20241002	164300	731851760	12940	12940	12940	12940	0
115	20241002	164200	731851760	12940	12940	12940	12940	0
116	20241002	164100	731851760	12940	12940	12940	12940	0
117	20241002	164000	731851760	12940	12940	12940	12940	0
118	20241002	163900	731851760	12940	12940	12940	12940	0
119	20241002	163800	731851760	12940	12940	12940	12940	0
120	20241002	163700	731851760	12940	12940	12940	12940	0
121	20241002	163600	731851760	12940	12940	12940	12940	0
122	20241002	163500	731851760	12940	12940	12940	12940	4310
123	20241002	163400	731851760	12940	12940	12940	12940	0
124	20241002	163300	731851760	12940	12940	12940	12940	0
125	20241002	163200	731851760	12940	12940	12940	12940	0
126	20241002	163100	731851760	12940	12940	12940	12940	0
127	20241002	163000	731851760	12940	12940	12940	12940	0
128	20241002	162900	731851760	12940	12940	12940	12940	0
129	20241002	162800	731851760	12940	12940	12940	12940	0
130	20241002	162700	731851760	12940	12940	12940	12940	0
131	20241002	162600	731851760	12940	12940	12940	12940	0
132	20241002	162500	731851760	12940	12940	12940	12940	0
133	20241002	162400	731851760	12940	12940	12940	12940	0
134	20241002	162300	731851760	12940	12940	12940	12940	0
135	20241002	162200	731851760	12940	12940	12940	12940	0
136	20241002	162100	731851760	12940	12940	12940	12940	0
137	20241002	162000	731851760	12940	12940	12940	12940	0
138	20241002	161900	731851760	12940	12940	12940	12940	0
139	20241002	161800	731851760	12940	12940	12940	12940	0
140	20241002	161700	731851760	12940	12940	12940	12940	0
141	20241002	161600	731851760	12940	12940	12940	12940	0
142	20241002	161500	731851760	12940	12940	12940	12940	0
143	20241002	161400	731851760	12940	12940	12940	12940	0
144	20241002	161300	731851760	12940	12940	12940	12940	0
145	20241002	161200	731851760	12940	12940	12940	12940	0
146	20241002	161100	731851760	12940	12940	12940	12940	0
147	20241002	161000	731851760	12940	12940	12940	12940	0
148	20241002	160900	731851760	12940	12940	12940	12940	0
149	20241002	160800	731851760	12940	12940	12940	12940	0
150	20241002	160700	731851760	12940	12940	12940	12940	0
151	20241002	160600	731851760	12940	12940	12940	12940	0
152	20241002	160500	731851760	12940	12940	12940	12940	4310
153	20241002	160400	731851760	12940	12940	12940	12940	0
154	20241002	160300	731851760	12940	12940	12940	12940	0
155	20241002	160200	731851760	12940	12940	12940	12940	0
156	20241002	160100	731851760	12940	12940	12940	12940	0
157	20241002	160000	731851760	12940	12940	12940	12940	0
158	20241002	155900	731851760	12940	12940	12940	12940	0
159	20241002	155800	731851760	12940	12940	12940	12940	0
160	20241002	155700	731851760	12940	12940	12940	12940	0
161	20241002	155600	731851760	12940	12940	12940	12940	0
162	20241002	155500	731851760	12940	12940	12940	12940	0
163	20241002	155400	731851760	12940	12940	12940	12940	0
164	20241002	155300	731851760	12940	12940	12940	12940	0
165	20241002	155200	731851760	12940	12940	12940	12940	0
166	20241002	155100	731851760	12940	12940	12940	12940	0
167	20241002	155000	731851760	12940	12940	12940	12940	0
168	20241002	154900	731851760	12940	12940	12940	12940	0
169	20241002	154800	731851760	12940	12940	12940	12940	0
170	20241002	154700	731851760	12940	12940	12940	12940	0
171	20241002	154600	731851760	12940	12940	12940	12940	0
172	20241002	154500	731851760	12940	12940	12940	12940	0
173	20241002	154400	731851760	12940	12940	12940	12940	0
174	20241002	154300	731851760	12940	12940	12940	12940	0
175	20241002	154200	731851760	12940	12940	12940	12940	0
176	20241002	154100	731851760	12940	12940	12940	12940	0
177	20241002	154000	731851760	12940	12940	12940	12940	0
178	20241002	153900	731851760	12940	12940	12940	12940	0
179	20241002	153800	731851760	12940	12940	12940	12940	0
180	20241002	153700	731851760	12940	12940	12940	12940	0
181	20241002	153600	731851760	12940	12940	12940	12940	0
182	20241002	153500	731851760	12940	12940	12940	12940	4310
183	20241002	153400	731851760	12940	12940	12940	12940	0
184	20241002	153300	731851760	12940	12940	12940	12940	0
185	20241002	153200	731851760	12940	12940	12940	12940	0
186	20241002	153100	731851760	12940	12940	12940	12940	0
187	20241002	153000	731851760	12940	12940	12940	12940	4310
188	20241002	152900	676080360	12990	12990	12990	12990	0
189	20241002	152800	676080360	12990	12990	12990	12990	0
190	20241002	152700	676080360	12990	12990	12990	12990	0
191	20241002	152600	676080360	12990	12990	12990	12990	0
192	20241002	152500	676080360	12990	12990	12990	12990	0
193	20241002	152400	676080360	12990	12990	12990	12990	0
194	20241002	152300	676080360	12990	12990	12990	12990	0
195	20241002	152200	676080360	12990	12990	12990	12990	0
196	20241002	152100	676080360	12990	12990	12990	12990	0
197	20241002	152000	676080360	12990	12990	12990	12990	0
198	20241002	151900	676080360	12990	12990	12990	12990	0
199	20241002	151800	676080360	12990	13000	13000	12990	116
200	20241002	151700	674572450	13000	13000	13000	13000	0
201	20241002	151600	674572450	13000	12990	13000	12990	260
202	20241002	151500	671192740	12970	12980	12980	12970	504
203	20241002	151400	664651070	12980	12980	12990	12980	14
204	20241002	151300	664469260	13000	13010	13010	13000	206
205	20241002	151200	661791240	13020	13020	13020	13020	6
206	20241002	151100	661713120	13000	13000	13000	13000	0
207	20241002	151000	661713120	13000	13000	13000	12980	8
208	20241002	150900	661609160	12970	12990	12990	12970	52
209	20241002	150800	660934560	12990	12990	12990	12990	1
210	20241002	150700	660921570	12990	12990	13000	12990	31
211	20241002	150600	660518590	12990	12970	12990	12970	6
212	20241002	150500	660440690	12990	12980	12990	12980	43
213	20241002	150400	659882130	12970	12970	12980	12970	83
214	20241002	150300	658805490	12990	13000	13000	12970	1661
215	20241002	150200	637230500	13020	13020	13020	13020	0
216	20241002	150100	637230500	13020	13020	13020	13020	0
217	20241002	150000	637230500	13020	13020	13020	13020	1
218	20241002	145900	637217480	13000	13000	13000	13000	0
219	20241002	145800	637217480	13000	13000	13000	13000	3
220	20241002	145700	637178480	13010	13010	13010	13010	50
221	20241002	145600	636527980	13010	13010	13010	13010	0
222	20241002	145500	636527980	13010	13010	13010	13010	0
223	20241002	145400	636527980	13010	13010	13010	13010	1
224	20241002	145300	636514970	13010	13010	13010	13010	0
225	20241002	145200	636514970	13010	13020	13020	13010	21
226	20241002	145100	636241560	13020	13020	13020	13020	1
227	20241002	145000	636228540	13000	13010	13020	13000	135
228	20241002	144900	634471540	12990	12990	12990	12990	0
229	20241002	144800	634471540	12990	12990	12990	12990	0
230	20241002	144700	634471540	12990	13000	13000	12990	24
231	20241002	144600	634159730	13000	13000	13000	12990	133
232	20241002	144500	632430760	13000	13000	13000	13000	0
233	20241002	144400	632430760	13000	13000	13000	12990	116
234	20241002	144300	630922800	13000	13000	13000	13000	7
235	20241002	144200	630831800	13000	13000	13000	13000	169
236	20241002	144100	628634800	13000	13000	13000	13000	0
237	20241002	144000	628634800	13000	13000	13000	13000	0
238	20241002	143900	628634800	13000	13000	13000	13000	0
239	20241002	143800	628634800	13000	13000	13000	12990	52
240	20241002	143700	627958820	13000	13000	13000	13000	0
241	20241002	143600	627958820	13000	13000	13000	13000	0
242	20241002	143500	627958820	13000	13000	13000	13000	1
243	20241002	143400	627945820	13020	13020	13040	13020	4
244	20241002	143300	627893720	13000	13000	13000	12990	105
245	20241002	143200	626528730	13000	13000	13000	13000	0
246	20241002	143100	626528730	13000	13000	13000	13000	0
247	20241002	143000	626528730	13000	13000	13000	13000	3
248	20241002	142900	626489730	13020	13020	13020	13020	1
249	20241002	142800	626476710	13000	13000	13000	13000	0
250	20241002	142700	626476710	13000	13000	13000	13000	32
251	20241002	142600	626060710	13000	13000	13000	13000	68
252	20241002	142500	625176710	13000	13010	13010	13000	200
253	20241002	142400	622574730	13010	13020	13030	13010	58
254	20241002	142300	621819580	13000	13000	13000	13000	499
255	20241002	142200	615332580	13000	13000	13000	13000	0
256	20241002	142100	615332580	13000	13000	13000	13000	0
257	20241002	142000	615332580	13000	13000	13000	13000	0
258	20241002	141900	615332580	13000	13000	13000	13000	23
259	20241002	141800	615033580	13000	13000	13000	13000	0
260	20241002	141700	615033580	13000	13000	13000	13000	141
261	20241002	141600	613200580	13000	13000	13000	13000	0
262	20241002	141500	613200580	13000	13000	13000	13000	0
263	20241002	141400	613200580	13000	13000	13000	13000	135
264	20241002	141300	611445580	13000	13000	13000	13000	0
265	20241002	141200	611445580	13000	13000	13000	13000	0
266	20241002	141100	611445580	13000	13010	13010	13000	75
267	20241002	141000	610469870	13010	13010	13010	13010	106
268	20241002	140900	609090810	13010	13010	13010	13010	74
269	20241002	140800	608128070	13010	13010	13010	13010	0
270	20241002	140700	608128070	13010	13010	13010	13010	15
271	20241002	140600	607932920	13020	13030	13030	13020	13
272	20241002	140500	607763550	13030	13030	13030	13030	0
273	20241002	140400	607763550	13030	13030	13030	13030	1
274	20241002	140300	607750520	13030	13030	13030	13030	18
275	20241002	140200	607515980	13040	13040	13040	13040	140
276	20241002	140100	605690380	13030	13030	13030	13030	1
277	20241002	140000	605677350	13020	13020	13020	13020	0
278	20241002	135900	605677350	13020	13020	13020	13020	0
279	20241002	135800	605677350	13020	13020	13020	13020	0
280	20241002	135700	605677350	13020	13020	13020	13020	0
281	20241002	135600	605677350	13020	13020	13020	13020	0
282	20241002	135500	605677350	13020	13020	13020	13020	8
283	20241002	135400	605573190	13010	13010	13010	13010	0
284	20241002	135300	605573190	13010	13010	13010	13010	0
285	20241002	135200	605573190	13010	13010	13010	13010	0
286	20241002	135100	605573190	13010	13020	13020	13010	32
287	20241002	135000	605156560	13030	13030	13030	13030	0
288	20241002	134900	605156560	13030	13030	13030	13030	0
289	20241002	134800	605156560	13030	13030	13030	13030	0
290	20241002	134700	605156560	13030	13030	13030	13030	0
291	20241002	134600	605156560	13030	13030	13030	13030	5
292	20241002	134500	605091410	13020	13020	13020	13020	0
293	20241002	134400	605091410	13020	13020	13020	13020	0
294	20241002	134300	605091410	13020	13020	13020	13020	0
295	20241002	134200	605091410	13020	13020	13020	13020	0
296	20241002	134100	605091410	13020	13050	13050	13020	9
297	20241002	134000	604974050	13040	13020	13040	13020	11
298	20241002	133900	604830720	13000	13000	13000	13000	49
299	20241002	133800	604193720	13010	13010	13020	13010	183
300	20241002	133700	601811190	13020	13020	13020	13020	0
301	20241002	133600	601811190	13020	13020	13020	13020	16
302	20241002	133500	601602870	13030	13050	13050	13020	20
303	20241002	133400	601342260	13040	13040	13050	13020	176
304	20241002	133300	599048970	13040	13030	13050	13030	6
305	20241002	133200	598970750	13020	13020	13020	13020	0
306	20241002	133100	598970750	13020	13020	13020	13020	26
307	20241002	133000	598632230	13000	13000	13000	13000	0
308	20241002	132900	598632230	13000	13000	13000	13000	0
309	20241002	132800	598632230	13000	13000	13000	13000	0
310	20241002	132700	598632230	13000	13000	13000	13000	0
311	20241002	132600	598632230	13000	13000	13000	13000	0
312	20241002	132500	598632230	13000	13000	13000	13000	0
313	20241002	132400	598632230	13000	13030	13030	13000	1100
314	20241002	132300	584312410	13040	13040	13040	13040	0
315	20241002	132200	584312410	13040	13040	13040	13040	1
316	20241002	132100	584299370	13040	13040	13040	13040	3
317	20241002	132000	584260250	13040	13040	13040	13040	7
318	20241002	131900	584168970	13020	13020	13020	13020	0
319	20241002	131800	584168970	13020	13020	13020	13020	0
320	20241002	131700	584168970	13020	13040	13040	13020	171
321	20241002	131600	581940860	13030	13030	13030	13030	0
322	20241002	131500	581940860	13030	13030	13030	13030	0
323	20241002	131400	581940860	13030	13030	13030	13030	116
324	20241002	131300	580429380	13040	13040	13040	13040	0
325	20241002	131200	580429380	13040	13050	13050	13040	72
326	20241002	131100	579489810	13050	13050	13050	13050	0
327	20241002	131000	579489810	13050	13050	13050	13050	51
328	20241002	130900	578824260	13040	13040	13040	13040	0
329	20241002	130800	578824260	13040	13040	13040	13040	0
330	20241002	130700	578824260	13040	13040	13040	13040	0
331	20241002	130600	578824260	13040	13040	13040	13040	0
332	20241002	130500	578824260	13040	13050	13050	13040	32
333	20241002	130400	578406680	13040	13040	13040	13040	0
334	20241002	130300	578406680	13040	13040	13040	13040	0
335	20241002	130200	578406680	13040	13040	13040	13040	0
336	20241002	130100	578406680	13040	13050	13050	13040	137
337	20241002	130000	576618900	13040	13050	13050	13040	47
338	20241002	125900	576005570	13050	13050	13050	13050	0
339	20241002	125800	576005570	13050	13050	13050	13050	0
340	20241002	125700	576005570	13050	13050	13050	13050	0
341	20241002	125600	576005570	13050	13050	13050	13050	0
342	20241002	125500	576005570	13050	13050	13050	13050	0
343	20241002	125400	576005570	13050	13050	13050	13050	0
344	20241002	125300	576005570	13050	13050	13050	13050	0
345	20241002	125200	576005570	13050	13050	13050	13050	3
346	20241002	125100	575966420	13050	13050	13050	13050	0
347	20241002	125000	575966420	13050	13050	13050	13050	0
348	20241002	124900	575966420	13050	13050	13050	13050	0
349	20241002	124800	575966420	13050	13050	13050	13050	2
350	20241002	124700	575940320	13050	13060	13090	13050	173
351	20241002	124600	573680990	13100	13100	13100	13100	0
352	20241002	124500	573680990	13100	13100	13100	13100	0
353	20241002	124400	573680990	13100	13050	13100	13050	9
354	20241002	124300	573563420	13060	13060	13060	13040	20
355	20241002	124200	573302500	13100	13050	13100	13050	30
356	20241002	124100	572910400	13060	13050	13060	13050	14
357	20241002	124000	572727600	13040	13040	13040	13040	0
358	20241002	123900	572727600	13040	13050	13050	13040	79
359	20241002	123800	571696690	13040	13040	13040	13040	1
360	20241002	123700	571683650	13040	13040	13040	13040	7
361	20241002	123600	571592370	13050	13050	13050	13050	130
362	20241002	123500	569895870	13050	13050	13050	13050	0
363	20241002	123400	569895870	13050	13050	13050	13050	0
364	20241002	123300	569895870	13050	13050	13050	13050	0
365	20241002	123200	569895870	13050	13030	13050	13030	3
366	20241002	123100	569856760	13030	13030	13030	13030	56
367	20241002	123000	569127080	13030	13030	13030	13030	21
368	20241002	122900	568853450	13030	13030	13030	13030	211
369	20241002	122800	566104120	13030	13030	13030	13030	53
370	20241002	122700	565413530	13020	13030	13030	13020	158
371	20241002	122600	563356360	13050	13040	13050	13030	16
372	20241002	122500	563147700	13020	13030	13040	13010	35
373	20241002	122400	562691700	13020	13030	13030	13010	23
374	20241002	122300	562392210	13020	13020	13030	13020	60
375	20241002	122200	561610860	13010	13010	13010	13010	0
376	20241002	122100	561610860	13010	13010	13010	13010	2
377	20241002	122000	561584840	13000	13000	13000	13000	0
378	20241002	121900	561584840	13000	13000	13000	13000	0
379	20241002	121800	561584840	13000	13000	13000	13000	0
380	20241002	121700	561584840	13000	13000	13000	13000	0
381	20241002	121600	561584840	13000	13000	13000	13000	0
382	20241002	121500	561584840	13000	13000	13000	13000	0
383	20241002	121400	561584840	13000	13010	13010	13000	11
384	20241002	121300	561441740	13010	13000	13010	12990	216
385	20241002	121200	558633840	13000	13000	13000	13000	0
386	20241002	121100	558633840	13000	13000	13000	13000	3
387	20241002	121000	558594840	12990	12990	12990	12990	0
388	20241002	120900	558594840	12990	12990	12990	12990	6
389	20241002	120800	558516900	12990	12990	12990	12990	0
390	20241002	120700	558516900	12990	12980	13000	12980	147
391	20241002	120600	556606170	12980	12990	12990	12980	91
392	20241002	120500	555424090	12970	12970	12970	12970	0
393	20241002	120400	555424090	12970	12970	12970	12970	0
394	20241002	120300	555424090	12970	12970	12970	12970	1
395	20241002	120200	555411120	12980	12980	12980	12980	23
396	20241002	120100	555112580	12960	12960	12960	12960	0
397	20241002	120000	555112580	12960	12970	12970	12960	11
398	20241002	115900	554969920	12970	12970	12970	12970	0
399	20241002	115800	554969920	12970	12970	12970	12970	2
400	20241002	115700	554943980	12950	12970	12970	12950	312
401	20241002	115600	550899720	12970	12970	12970	12970	2
402	20241002	115500	550873780	12970	12970	12970	12970	0
403	20241002	115400	550873780	12970	12970	12970	12970	0
404	20241002	115300	550873780	12970	12970	12970	12970	0
405	20241002	115200	550873780	12970	12960	12970	12950	18
406	20241002	115100	550640460	12960	12960	12960	12960	0
407	20241002	115000	550640460	12960	12960	12960	12960	5
408	20241002	114900	550575660	12970	12970	12970	12970	0
409	20241002	114800	550575660	12970	12970	12970	12970	0
410	20241002	114700	550575660	12970	12970	12970	12970	0
411	20241002	114600	550575660	12970	12970	12970	12970	0
412	20241002	114500	550575660	12970	12970	12970	12970	6
413	20241002	114400	550497840	12950	12950	12950	12950	0
414	20241002	114300	550497840	12950	12980	12980	12950	1818
415	20241002	114200	526926990	12980	12980	12980	12980	1
416	20241002	114100	526914010	12980	12980	12980	12980	0
417	20241002	114000	526914010	12980	12980	12980	12980	0
418	20241002	113900	526914010	12980	12980	12980	12980	10
419	20241002	113800	526784210	12970	12970	12970	12970	11
420	20241002	113700	526641540	12990	12990	12990	12990	50
421	20241002	113600	525992040	12990	12990	12990	12990	2
422	20241002	113500	525966060	12970	12970	12970	12970	0
423	20241002	113400	525966060	12970	12970	12970	12970	1
424	20241002	113300	525953090	12980	12980	12980	12980	7
425	20241002	113200	525862230	12990	12990	12990	12990	0
426	20241002	113100	525862230	12990	12990	12990	12990	0
427	20241002	113000	525862230	12990	12990	12990	12990	130
428	20241002	112900	524173530	12970	12970	12970	12970	0
429	20241002	112800	524173530	12970	12970	12970	12970	0
430	20241002	112700	524173530	12970	12980	12980	12970	249
431	20241002	112600	520941590	12970	12970	12970	12970	0
432	20241002	112500	520941590	12970	12970	12970	12970	0
433	20241002	112400	520941590	12970	12970	12970	12970	0
434	20241002	112300	520941590	12970	12970	12970	12970	0
435	20241002	112200	520941590	12970	12970	12970	12970	17
436	20241002	112100	520721100	12970	12970	12970	12970	0
437	20241002	112000	520721100	12970	12970	12970	12970	0
438	20241002	111900	520721100	12970	12970	12970	12970	0
439	20241002	111800	520721100	12970	12970	12970	12970	0
440	20241002	111700	520721100	12970	12970	12970	12970	0
441	20241002	111600	520721100	12970	12970	12970	12970	0
442	20241002	111500	520721100	12970	12970	12970	12970	2
443	20241002	111400	520695160	12970	12980	12980	12960	478
444	20241002	111300	514495670	12980	12990	12990	12980	26
445	20241002	111200	514157940	13000	13000	13000	13000	0
446	20241002	111100	514157940	13000	13000	13000	13000	144
447	20241002	111000	512285940	12980	12980	12980	12980	0
448	20241002	110900	512285940	12980	12980	12980	12980	1
449	20241002	110800	512272960	12980	12980	12990	12980	41
450	20241002	110700	511740470	12970	12970	12980	12960	1397
451	20241002	110600	493616640	12970	12980	12980	12970	105
452	20241002	110500	492253790	12980	12990	12990	12980	164
453	20241002	110400	490123510	12970	12970	12970	12970	0
454	20241002	110300	490123510	12970	12970	12970	12970	0
455	20241002	110200	490123510	12970	12970	12970	12970	1
456	20241002	110100	490110540	12960	12970	12980	12960	295
457	20241002	110000	486282630	12970	12970	12970	12960	1216
458	20241002	105900	470511720	12970	12970	12970	12970	15
459	20241002	105800	470317170	12970	12970	12970	12970	74
460	20241002	105700	469357390	12960	12970	12970	12960	33
461	20241002	105600	468929400	12970	13020	13020	12970	3031
462	20241002	105500	429534920	13030	13030	13030	13030	1
463	20241002	105400	429521890	13020	13020	13020	13020	0
464	20241002	105300	429521890	13020	13020	13020	13020	0
465	20241002	105200	429521890	13020	13020	13020	13020	0
466	20241002	105100	429521890	13020	13020	13020	13020	1
467	20241002	105000	429508870	13030	13030	13030	13030	0
468	20241002	104900	429508870	13030	13030	13030	13030	0
469	20241002	104800	429508870	13030	13020	13030	13000	1497
470	20241002	104700	410041250	13040	13030	13040	13020	40
471	20241002	104600	409519910	13010	13030	13030	13010	54
472	20241002	104500	408817350	13020	13030	13030	13020	19
473	20241002	104400	408569790	13030	13030	13030	13030	1
474	20241002	104300	408556760	13030	13030	13030	13030	1
475	20241002	104200	408543730	13040	13040	13040	13040	0
476	20241002	104100	408543730	13040	13020	13040	13020	15
477	20241002	104000	408348220	13030	13030	13030	13030	0
478	20241002	103900	408348220	13030	13030	13030	13030	0
479	20241002	103800	408348220	13030	13030	13030	13030	15
480	20241002	103700	408152770	13020	13020	13020	13020	2
481	20241002	103600	408126730	13020	13020	13020	13020	2
482	20241002	103500	408100690	13000	13000	13000	13000	0
483	20241002	103400	408100690	13000	13000	13000	13000	0
484	20241002	103300	408100690	13000	13010	13010	13000	526
485	20241002	103200	401261740	13020	13020	13020	13020	8
486	20241002	103100	401157580	13010	13010	13010	13010	56
487	20241002	103000	400429020	13010	13020	13020	13010	22
488	20241002	102900	400142590	13010	13020	13020	13010	13
489	20241002	102800	399973340	13010	13010	13010	13010	0
490	20241002	102700	399973340	13010	13020	13020	13010	316
491	20241002	102600	395859180	13020	13020	13020	13020	1
492	20241002	102500	395846160	13020	13010	13020	13010	6
493	20241002	102400	395768070	13010	13010	13010	13010	8
494	20241002	102300	395663990	13010	13010	13020	13010	65
495	20241002	102200	394817740	13000	13020	13020	13000	23
496	20241002	102100	394518500	13000	13000	13000	13000	517
497	20241002	102000	387797500	12970	12970	12970	12970	0
498	20241002	101900	387797500	12970	12980	12980	12970	202
499	20241002	101800	385175650	12960	12960	12960	12960	0
500	20241002	101700	385175650	12960	12980	12980	12960	395
501	20241002	101600	380051650	12970	12970	12970	12970	0
502	20241002	101500	380051650	12970	12980	12980	12970	173
503	20241002	101400	377806190	12980	12990	12990	12980	53
504	20241002	101300	377117750	12990	12990	12990	12990	1
505	20241002	101200	377104760	12970	12970	12970	12970	0
506	20241002	101100	377104760	12970	12970	12970	12970	0
507	20241002	101000	377104760	12970	12970	12970	12970	0
508	20241002	100900	377104760	12970	12980	12980	12970	110
509	20241002	100800	375677010	12980	12980	12980	12980	0
510	20241002	100700	375677010	12980	12980	12980	12980	9
511	20241002	100600	375560190	12990	12990	12990	12990	0
512	20241002	100500	375560190	12990	12980	12990	12980	6
513	20241002	100400	375482290	12980	12970	12990	12970	16
514	20241002	100300	375274490	12980	12970	12980	12960	87
515	20241002	100200	374146640	12970	12980	12980	12970	250
516	20241002	100100	370901680	12960	12970	12970	12960	122
517	20241002	100000	369319980	12960	12980	12980	12960	14
518	20241002	095900	369138400	12960	12970	12970	12960	46
519	20241002	095800	368541850	12970	12970	12970	12950	186
520	20241002	095700	366130650	12950	12990	12990	12950	4494
521	20241002	095600	307878950	12990	12990	12990	12990	0
522	20241002	095500	307878950	12990	12980	13000	12980	510
523	20241002	095400	301250400	12980	12980	12980	12980	0
524	20241002	095300	301250400	12980	12980	12980	12980	13
525	20241002	095200	301081660	12980	13000	13000	12980	846
526	20241002	095100	290087310	13000	13000	13020	12990	700
527	20241002	095000	280985520	12990	12990	12990	12990	11
528	20241002	094900	280842630	12990	12990	12990	12990	0
529	20241002	094800	280842630	12990	13010	13010	12990	138
530	20241002	094700	279047450	13020	13020	13020	13020	3
531	20241002	094600	279008390	13000	13000	13000	13000	2
532	20241002	094500	278982390	12990	12980	12990	12970	181
533	20241002	094400	276632930	12980	13010	13010	12970	1592
534	20241002	094300	255980580	13020	13020	13020	13020	0
535	20241002	094200	255980580	13020	13020	13020	13020	0
536	20241002	094100	255980580	13020	13020	13020	13020	0
537	20241002	094000	255980580	13020	13020	13020	13020	6
538	20241002	093900	255902460	13010	12990	13050	12980	954
539	20241002	093800	243484220	12970	12990	12990	12970	54
540	20241002	093700	242783820	12970	13000	13000	12970	628
541	20241002	093600	234623440	12980	12980	12980	12980	0
542	20241002	093500	234623440	12980	12990	12990	12980	11
543	20241002	093400	234480560	12980	12980	12980	12980	0
544	20241002	093300	234480560	12980	12960	12980	12950	50
545	20241002	093200	233832750	12950	12950	12950	12950	421
546	20241002	093100	228380800	12950	12980	12980	12950	65
547	20241002	093000	227538050	12990	12980	13000	12980	10
548	20241002	092900	227408190	12980	13010	13010	12960	1743
549	20241002	092800	204795830	12990	13000	13000	12990	1022
550	20241002	092700	191509950	13000	13000	13000	13000	2
551	20241002	092600	191483950	12990	13000	13000	12980	30
552	20241002	092500	191094060	13000	12990	13010	12990	18
553	20241002	092400	190860150	12990	12960	12990	12940	670
554	20241002	092300	182179840	12960	13040	13040	12960	1363
555	20241002	092200	164480580	13030	13030	13030	13030	4
556	20241002	092100	164428460	13030	13040	13040	13030	16
557	20241002	092000	164219830	13030	13000	13050	13000	1461
558	20241002	091900	145208140	12980	12970	12990	12970	63
559	20241002	091800	144390040	12980	13000	13040	12940	1307
560	20241002	091700	127417510	13000	13050	13050	12910	2725
561	20241002	091600	91955460	13050	13050	13050	13050	0
562	20241002	091500	91955460	13050	13050	13060	13050	18
563	20241002	091400	91720420	13060	13040	13060	13040	223
564	20241002	091300	88812460	13040	13040	13050	13040	316
565	20241002	091200	84691720	13040	13050	13050	13040	346
566	20241002	091100	80176590	13050	13080	13080	13050	388
567	20241002	091000	75106520	13080	13120	13130	13070	929
568	20241002	090900	62936260	13120	13120	13120	13120	1
569	20241002	090800	62923140	13120	13110	13120	13100	35
570	20241002	090700	62464540	13100	13110	13110	13100	85
571	20241002	090600	61351000	13100	13120	13120	13100	35
572	20241002	090500	60892450	13130	13120	13130	13100	126
573	20241002	090400	59238620	13090	13100	13110	13090	205
574	20241002	090300	56554410	13110	13070	13110	13070	8
575	20241002	090200	56449650	13070	13060	13100	13040	674
576	20241002	090100	47645290	13060	13070	13080	13060	1037
577	20241002	090000	34097770	13090	13150	13150	13090	2591