KissMeData/083930/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195600	373995490	13650	13650	13650	13650	523
3	20241002	195500	373995490	13650	13650	13650	13650	0
4	20241002	195400	373995490	13650	13650	13650	13650	0
5	20241002	195300	373995490	13650	13650	13650	13650	0
6	20241002	195200	373995490	13650	13650	13650	13650	0
7	20241002	195100	373995490	13650	13650	13650	13650	0
8	20241002	195000	373995490	13650	13650	13650	13650	0
9	20241002	194900	373995490	13650	13650	13650	13650	0
10	20241002	194800	373995490	13650	13650	13650	13650	0
11	20241002	194700	373995490	13650	13650	13650	13650	0
12	20241002	194600	373995490	13650	13650	13650	13650	0
13	20241002	194500	373995490	13650	13650	13650	13650	0
14	20241002	194400	373995490	13650	13650	13650	13650	0
15	20241002	194300	373995490	13650	13650	13650	13650	0
16	20241002	194200	373995490	13650	13650	13650	13650	0
17	20241002	194100	373995490	13650	13650	13650	13650	0
18	20241002	194000	373995490	13650	13650	13650	13650	0
19	20241002	193900	373995490	13650	13650	13650	13650	0
20	20241002	193800	373995490	13650	13650	13650	13650	0
21	20241002	193700	373995490	13650	13650	13650	13650	0
22	20241002	193600	373995490	13650	13650	13650	13650	0
23	20241002	193500	373995490	13650	13650	13650	13650	0
24	20241002	193400	373995490	13650	13650	13650	13650	0
25	20241002	193300	373995490	13650	13650	13650	13650	0
26	20241002	193200	373995490	13650	13650	13650	13650	0
27	20241002	193100	373995490	13650	13650	13650	13650	0
28	20241002	193000	373995490	13650	13650	13650	13650	0
29	20241002	192900	373995490	13650	13650	13650	13650	0
30	20241002	192800	373995490	13650	13650	13650	13650	0
31	20241002	192700	373995490	13650	13650	13650	13650	0
32	20241002	192600	373995490	13650	13650	13650	13650	523
33	20241002	192500	373995490	13650	13650	13650	13650	0
34	20241002	192400	373995490	13650	13650	13650	13650	0
35	20241002	192300	373995490	13650	13650	13650	13650	0
36	20241002	192200	373995490	13650	13650	13650	13650	0
37	20241002	192100	373995490	13650	13650	13650	13650	0
38	20241002	192000	373995490	13650	13650	13650	13650	0
39	20241002	191900	373995490	13650	13650	13650	13650	0
40	20241002	191800	373995490	13650	13650	13650	13650	0
41	20241002	191700	373995490	13650	13650	13650	13650	0
42	20241002	191600	373995490	13650	13650	13650	13650	0
43	20241002	191500	373995490	13650	13650	13650	13650	0
44	20241002	191400	373995490	13650	13650	13650	13650	0
45	20241002	191300	373995490	13650	13650	13650	13650	0
46	20241002	191200	373995490	13650	13650	13650	13650	0
47	20241002	191100	373995490	13650	13650	13650	13650	0
48	20241002	191000	373995490	13650	13650	13650	13650	0
49	20241002	190900	373995490	13650	13650	13650	13650	0
50	20241002	190800	373995490	13650	13650	13650	13650	0
51	20241002	190700	373995490	13650	13650	13650	13650	0
52	20241002	190600	373995490	13650	13650	13650	13650	0
53	20241002	190500	373995490	13650	13650	13650	13650	0
54	20241002	190400	373995490	13650	13650	13650	13650	0
55	20241002	190300	373995490	13650	13650	13650	13650	0
56	20241002	190200	373995490	13650	13650	13650	13650	0
57	20241002	190100	373995490	13650	13650	13650	13650	0
58	20241002	190000	373995490	13650	13650	13650	13650	0
59	20241002	185900	373995490	13650	13650	13650	13650	0
60	20241002	185800	373995490	13650	13650	13650	13650	0
61	20241002	185700	373995490	13650	13650	13650	13650	0
62	20241002	185600	373995490	13650	13650	13650	13650	523
63	20241002	185500	373995490	13650	13650	13650	13650	0
64	20241002	185400	373995490	13650	13650	13650	13650	0
65	20241002	185300	373995490	13650	13650	13650	13650	0
66	20241002	185200	373995490	13650	13650	13650	13650	0
67	20241002	185100	373995490	13650	13650	13650	13650	0
68	20241002	185000	373995490	13650	13650	13650	13650	0
69	20241002	184900	373995490	13650	13650	13650	13650	0
70	20241002	184800	373995490	13650	13650	13650	13650	0
71	20241002	184700	373995490	13650	13650	13650	13650	0
72	20241002	184600	373995490	13650	13650	13650	13650	0
73	20241002	184500	373995490	13650	13650	13650	13650	0
74	20241002	184400	373995490	13650	13650	13650	13650	0
75	20241002	184300	373995490	13650	13650	13650	13650	0
76	20241002	184200	373995490	13650	13650	13650	13650	0
77	20241002	184100	373995490	13650	13650	13650	13650	0
78	20241002	184000	373995490	13650	13650	13650	13650	0
79	20241002	183900	373995490	13650	13650	13650	13650	0
80	20241002	183800	373995490	13650	13650	13650	13650	0
81	20241002	183700	373995490	13650	13650	13650	13650	0
82	20241002	183600	373995490	13650	13650	13650	13650	0
83	20241002	183500	373995490	13650	13650	13650	13650	0
84	20241002	183400	373995490	13650	13650	13650	13650	0
85	20241002	183300	373995490	13650	13650	13650	13650	0
86	20241002	183200	373995490	13650	13650	13650	13650	0
87	20241002	183100	373995490	13650	13650	13650	13650	0
88	20241002	183000	373995490	13650	13650	13650	13650	0
89	20241002	182900	373995490	13650	13650	13650	13650	0
90	20241002	182800	373995490	13650	13650	13650	13650	0
91	20241002	182700	373995490	13650	13650	13650	13650	0
92	20241002	182600	373995490	13650	13650	13650	13650	523
93	20241002	182500	373995490	13650	13650	13650	13650	0
94	20241002	182400	373995490	13650	13650	13650	13650	0
95	20241002	182300	373995490	13650	13650	13650	13650	0
96	20241002	182200	373995490	13650	13650	13650	13650	0
97	20241002	182100	373995490	13650	13650	13650	13650	0
98	20241002	182000	373995490	13650	13650	13650	13650	0
99	20241002	181900	373995490	13650	13650	13650	13650	0
100	20241002	181800	373995490	13650	13650	13650	13650	0
101	20241002	181700	373995490	13650	13650	13650	13650	0
102	20241002	181600	373995490	13650	13650	13650	13650	0
103	20241002	181500	373995490	13650	13650	13650	13650	0
104	20241002	181400	373995490	13650	13650	13650	13650	0
105	20241002	181300	373995490	13650	13650	13650	13650	0
106	20241002	181200	373995490	13650	13650	13650	13650	0
107	20241002	181100	373995490	13650	13650	13650	13650	0
108	20241002	181000	373995490	13650	13650	13650	13650	0
109	20241002	180900	373995490	13650	13650	13650	13650	0
110	20241002	180800	373995490	13650	13650	13650	13650	0
111	20241002	180700	373995490	13650	13650	13650	13650	0
112	20241002	180600	373995490	13650	13650	13650	13650	0
113	20241002	180500	373995490	13650	13650	13650	13650	0
114	20241002	180400	373995490	13650	13650	13650	13650	0
115	20241002	180300	373995490	13650	13650	13650	13650	0
116	20241002	180200	373995490	13650	13650	13650	13650	0
117	20241002	180100	373995490	13650	13650	13650	13650	0
118	20241002	180000	373995490	13650	13650	13650	13650	0
119	20241002	175900	373995490	13650	13650	13650	13650	0
120	20241002	175800	373995490	13650	13650	13650	13650	0
121	20241002	175700	373995490	13650	13650	13650	13650	0
122	20241002	175600	373995490	13650	13650	13650	13650	523
123	20241002	175500	373995490	13650	13650	13650	13650	0
124	20241002	175400	373995490	13650	13650	13650	13650	0
125	20241002	175300	373995490	13650	13650	13650	13650	0
126	20241002	175200	373995490	13650	13650	13650	13650	0
127	20241002	175100	373995490	13650	13650	13650	13650	0
128	20241002	175000	373995490	13650	13650	13650	13650	0
129	20241002	174900	373995490	13650	13650	13650	13650	0
130	20241002	174800	373995490	13650	13650	13650	13650	0
131	20241002	174700	373995490	13650	13650	13650	13650	0
132	20241002	174600	373995490	13650	13650	13650	13650	0
133	20241002	174500	373995490	13650	13650	13650	13650	0
134	20241002	174400	373995490	13650	13650	13650	13650	0
135	20241002	174300	373995490	13650	13650	13650	13650	0
136	20241002	174200	373995490	13650	13650	13650	13650	0
137	20241002	174100	373995490	13650	13650	13650	13650	0
138	20241002	174000	373995490	13650	13650	13650	13650	0
139	20241002	173900	373995490	13650	13650	13650	13650	0
140	20241002	173800	373995490	13650	13650	13650	13650	0
141	20241002	173700	373995490	13650	13650	13650	13650	0
142	20241002	173600	373995490	13650	13650	13650	13650	0
143	20241002	173500	373995490	13650	13650	13650	13650	0
144	20241002	173400	373995490	13650	13650	13650	13650	0
145	20241002	173300	373995490	13650	13650	13650	13650	0
146	20241002	173200	373995490	13650	13650	13650	13650	0
147	20241002	173100	373995490	13650	13650	13650	13650	0
148	20241002	173000	373995490	13650	13650	13650	13650	0
149	20241002	172900	373995490	13650	13650	13650	13650	0
150	20241002	172800	373995490	13650	13650	13650	13650	0
151	20241002	172700	373995490	13650	13650	13650	13650	0
152	20241002	172600	373995490	13650	13650	13650	13650	523
153	20241002	172500	373995490	13650	13650	13650	13650	0
154	20241002	172400	373995490	13650	13650	13650	13650	0
155	20241002	172300	373995490	13650	13650	13650	13650	0
156	20241002	172200	373995490	13650	13650	13650	13650	0
157	20241002	172100	373995490	13650	13650	13650	13650	0
158	20241002	172000	373995490	13650	13650	13650	13650	0
159	20241002	171900	373995490	13650	13650	13650	13650	0
160	20241002	171800	373995490	13650	13650	13650	13650	0
161	20241002	171700	373995490	13650	13650	13650	13650	0
162	20241002	171600	373995490	13650	13650	13650	13650	0
163	20241002	171500	373995490	13650	13650	13650	13650	0
164	20241002	171400	373995490	13650	13650	13650	13650	0
165	20241002	171300	373995490	13650	13650	13650	13650	0
166	20241002	171200	373995490	13650	13650	13650	13650	0
167	20241002	171100	373995490	13650	13650	13650	13650	0
168	20241002	171000	373995490	13650	13650	13650	13650	0
169	20241002	170900	373995490	13650	13650	13650	13650	0
170	20241002	170800	373995490	13650	13650	13650	13650	0
171	20241002	170700	373995490	13650	13650	13650	13650	0
172	20241002	170600	373995490	13650	13650	13650	13650	0
173	20241002	170500	373995490	13650	13650	13650	13650	0
174	20241002	170400	373995490	13650	13650	13650	13650	0
175	20241002	170300	373995490	13650	13650	13650	13650	0
176	20241002	170200	373995490	13650	13650	13650	13650	0
177	20241002	170100	373995490	13650	13650	13650	13650	0
178	20241002	170000	373995490	13650	13650	13650	13650	0
179	20241002	165900	373995490	13650	13650	13650	13650	0
180	20241002	165800	373995490	13650	13650	13650	13650	0
181	20241002	165700	373995490	13650	13650	13650	13650	0
182	20241002	165600	373995490	13650	13650	13650	13650	523
183	20241002	165500	373995490	13650	13650	13650	13650	0
184	20241002	165400	373995490	13650	13650	13650	13650	0
185	20241002	165300	373995490	13650	13650	13650	13650	0
186	20241002	165200	373995490	13650	13650	13650	13650	0
187	20241002	165100	373995490	13650	13650	13650	13650	0
188	20241002	165000	373995490	13650	13650	13650	13650	0
189	20241002	164900	373995490	13650	13650	13650	13650	0
190	20241002	164800	373995490	13650	13650	13650	13650	0
191	20241002	164700	373995490	13650	13650	13650	13650	0
192	20241002	164600	373995490	13650	13650	13650	13650	0
193	20241002	164500	373995490	13650	13650	13650	13650	0
194	20241002	164400	373995490	13650	13650	13650	13650	0
195	20241002	164300	373995490	13650	13650	13650	13650	0
196	20241002	164200	373995490	13650	13650	13650	13650	0
197	20241002	164100	373995490	13650	13650	13650	13650	0
198	20241002	164000	373995490	13650	13650	13650	13650	0
199	20241002	163900	373995490	13650	13650	13650	13650	0
200	20241002	163800	373995490	13650	13650	13650	13650	0
201	20241002	163700	373995490	13650	13650	13650	13650	0
202	20241002	163600	373995490	13650	13650	13650	13650	0
203	20241002	163500	373995490	13650	13650	13650	13650	0
204	20241002	163400	373995490	13650	13650	13650	13650	0
205	20241002	163300	373995490	13650	13650	13650	13650	0
206	20241002	163200	373995490	13650	13650	13650	13650	0
207	20241002	163100	373995490	13650	13650	13650	13650	0
208	20241002	163000	373995490	13650	13650	13650	13650	0
209	20241002	162900	373995490	13650	13650	13650	13650	0
210	20241002	162800	373995490	13650	13650	13650	13650	0
211	20241002	162700	373995490	13650	13650	13650	13650	0
212	20241002	162600	373995490	13650	13650	13650	13650	523
213	20241002	162500	373995490	13650	13650	13650	13650	0
214	20241002	162400	373995490	13650	13650	13650	13650	0
215	20241002	162300	373995490	13650	13650	13650	13650	0
216	20241002	162200	373995490	13650	13650	13650	13650	0
217	20241002	162100	373995490	13650	13650	13650	13650	0
218	20241002	162000	373995490	13650	13650	13650	13650	0
219	20241002	161900	373995490	13650	13650	13650	13650	0
220	20241002	161800	373995490	13650	13650	13650	13650	0
221	20241002	161700	373995490	13650	13650	13650	13650	0
222	20241002	161600	373995490	13650	13650	13650	13650	0
223	20241002	161500	373995490	13650	13650	13650	13650	0
224	20241002	161400	373995490	13650	13650	13650	13650	0
225	20241002	161300	373995490	13650	13650	13650	13650	0
226	20241002	161200	373995490	13650	13650	13650	13650	0
227	20241002	161100	373995490	13650	13650	13650	13650	0
228	20241002	161000	373995490	13650	13650	13650	13650	0
229	20241002	160900	373995490	13650	13650	13650	13650	0
230	20241002	160800	373995490	13650	13650	13650	13650	0
231	20241002	160700	373995490	13650	13650	13650	13650	0
232	20241002	160600	373995490	13650	13650	13650	13650	0
233	20241002	160500	373995490	13650	13650	13650	13650	0
234	20241002	160400	373995490	13650	13650	13650	13650	0
235	20241002	160300	373995490	13650	13650	13650	13650	0
236	20241002	160200	373995490	13650	13650	13650	13650	0
237	20241002	160100	373995490	13650	13650	13650	13650	0
238	20241002	160000	373995490	13650	13650	13650	13650	0
239	20241002	155900	373995490	13650	13650	13650	13650	0
240	20241002	155800	373995490	13650	13650	13650	13650	0
241	20241002	155700	373995490	13650	13650	13650	13650	0
242	20241002	155600	373995490	13650	13650	13650	13650	523
243	20241002	155500	373995490	13650	13650	13650	13650	0
244	20241002	155400	373995490	13650	13650	13650	13650	0
245	20241002	155300	373995490	13650	13650	13650	13650	0
246	20241002	155200	373995490	13650	13650	13650	13650	0
247	20241002	155100	373995490	13650	13650	13650	13650	0
248	20241002	155000	373995490	13650	13650	13650	13650	0
249	20241002	154900	373995490	13650	13650	13650	13650	0
250	20241002	154800	373995490	13650	13650	13650	13650	0
251	20241002	154700	373995490	13650	13650	13650	13650	0
252	20241002	154600	373995490	13650	13650	13650	13650	0
253	20241002	154500	373995490	13650	13650	13650	13650	0
254	20241002	154400	373995490	13650	13650	13650	13650	0
255	20241002	154300	373995490	13650	13650	13650	13650	0
256	20241002	154200	373995490	13650	13650	13650	13650	0
257	20241002	154100	373995490	13650	13650	13650	13650	0
258	20241002	154000	373995490	13650	13650	13650	13650	0
259	20241002	153900	373995490	13650	13650	13650	13650	0
260	20241002	153800	373995490	13650	13650	13650	13650	0
261	20241002	153700	373995490	13650	13650	13650	13650	0
262	20241002	153600	373995490	13650	13650	13650	13650	0
263	20241002	153500	373995490	13650	13650	13650	13650	0
264	20241002	153400	373995490	13650	13650	13650	13650	0
265	20241002	153300	373995490	13650	13650	13650	13650	0
266	20241002	153200	373995490	13650	13650	13650	13650	0
267	20241002	153100	373995490	13650	13650	13650	13650	0
268	20241002	153000	373995490	13650	13650	13650	13650	523
269	20241002	152900	366856540	13700	13700	13700	13700	0
270	20241002	152800	366856540	13700	13700	13700	13700	0
271	20241002	152700	366856540	13700	13700	13700	13700	0
272	20241002	152600	366856540	13700	13700	13700	13700	0
273	20241002	152500	366856540	13700	13700	13700	13700	0
274	20241002	152400	366856540	13700	13700	13700	13700	0
275	20241002	152300	366856540	13700	13700	13700	13700	0
276	20241002	152200	366856540	13700	13700	13700	13700	0
277	20241002	152100	366856540	13700	13700	13700	13700	0
278	20241002	152000	366856540	13700	13700	13700	13700	0
279	20241002	151900	366856540	13700	13660	13700	13660	19
280	20241002	151800	366596520	13690	13690	13690	13690	1
281	20241002	151700	366582830	13640	13650	13690	13630	55
282	20241002	151600	365832320	13660	13660	13660	13660	14
283	20241002	151500	365641080	13690	13690	13690	13690	0
284	20241002	151400	365641080	13690	13660	13690	13660	100
285	20241002	151300	364274960	13660	13630	13660	13630	115
286	20241002	151200	362704390	13630	13640	13640	13630	104
287	20241002	151100	361286860	13640	13640	13640	13640	196
288	20241002	151000	358613420	13640	13650	13650	13640	40
289	20241002	150900	358067510	13660	13660	13660	13660	6
290	20241002	150800	357985550	13660	13670	13670	13660	23
291	20241002	150700	357671320	13660	13660	13660	13660	0
292	20241002	150600	357671320	13660	13660	13660	13660	0
293	20241002	150500	357671320	13660	13660	13660	13660	3
294	20241002	150400	357630340	13660	13660	13660	13660	10
295	20241002	150300	357493740	13670	13670	13670	13670	11
296	20241002	150200	357343370	13700	13700	13700	13700	0
297	20241002	150100	357343370	13700	13680	13700	13680	83
298	20241002	150000	356206370	13700	13700	13700	13700	1
299	20241002	145900	356192670	13630	13630	13630	13630	0
300	20241002	145800	356192670	13630	13690	13690	13630	3
301	20241002	145700	356151720	13700	13700	13700	13700	0
302	20241002	145600	356151720	13700	13700	13700	13700	322
303	20241002	145500	351740320	13650	13650	13650	13600	738
304	20241002	145400	341688390	13650	13680	13690	13650	200
305	20241002	145300	338957030	13660	13660	13660	13660	0
306	20241002	145200	338957030	13660	13660	13660	13660	32
307	20241002	145100	338519910	13660	13660	13660	13660	0
308	20241002	145000	338519910	13660	13670	13670	13660	37
309	20241002	144900	338014160	13670	13670	13670	13670	0
310	20241002	144800	338014160	13670	13670	13670	13670	0
311	20241002	144700	338014160	13670	13670	13670	13670	10
312	20241002	144600	337877460	13650	13650	13650	13650	0
313	20241002	144500	337877460	13650	13650	13650	13650	0
314	20241002	144400	337877460	13650	13650	13650	13650	51
315	20241002	144300	337181310	13650	13650	13650	13650	0
316	20241002	144200	337181310	13650	13650	13650	13650	0
317	20241002	144100	337181310	13650	13650	13650	13650	0
318	20241002	144000	337181310	13650	13650	13650	13650	148
319	20241002	143900	335161110	13650	13650	13650	13650	0
320	20241002	143800	335161110	13650	13740	13740	13650	3453
321	20241002	143700	287861590	13750	13750	13750	13750	0
322	20241002	143600	287861590	13750	13750	13750	13750	1
323	20241002	143500	287847840	13760	13760	13760	13760	0
324	20241002	143400	287847840	13760	13760	13760	13760	0
325	20241002	143300	287847840	13760	13760	13760	13760	0
326	20241002	143200	287847840	13760	13760	13760	13760	0
327	20241002	143100	287847840	13760	13760	13760	13760	0
328	20241002	143000	287847840	13760	13760	13760	13760	476
329	20241002	142900	281298080	13740	13760	13760	13740	887
330	20241002	142800	269104900	13760	13760	13760	13760	0
331	20241002	142700	269104900	13760	13760	13760	13760	0
332	20241002	142600	269104900	13760	13760	13760	13760	0
333	20241002	142500	269104900	13760	13770	13770	13760	150
334	20241002	142400	267040850	13760	13760	13760	13760	0
335	20241002	142300	267040850	13760	13760	13760	13760	1
336	20241002	142200	267027090	13770	13770	13770	13770	0
337	20241002	142100	267027090	13770	13770	13770	13770	0
338	20241002	142000	267027090	13770	13760	13770	13760	465
339	20241002	141900	260624180	13750	13760	13760	13750	125
340	20241002	141800	258904190	13770	13770	13770	13770	104
341	20241002	141700	257472110	13780	13780	13780	13780	18
342	20241002	141600	257224070	13790	13790	13790	13790	0
343	20241002	141500	257224070	13790	13780	13790	13780	237
344	20241002	141400	253958100	13780	13790	13790	13780	131
345	20241002	141300	252151760	13810	13810	13810	13810	1093
346	20241002	141200	237057430	13800	13800	13800	13800	0
347	20241002	141100	237057430	13800	13810	13810	13800	143
348	20241002	141000	235083850	13830	13830	13830	13830	0
349	20241002	140900	235083850	13830	13830	13830	13830	0
350	20241002	140800	235083850	13830	13830	13830	13830	0
351	20241002	140700	235083850	13830	13830	13830	13830	0
352	20241002	140600	235083850	13830	13830	13830	13830	20
353	20241002	140500	234807250	13810	13810	13810	13810	0
354	20241002	140400	234807250	13810	13810	13810	13810	0
355	20241002	140300	234807250	13810	13810	13810	13810	0
356	20241002	140200	234807250	13810	13810	13810	13810	442
357	20241002	140100	228703230	13820	13820	13820	13820	0
358	20241002	140000	228703230	13820	13820	13820	13820	0
359	20241002	135900	228703230	13820	13840	13840	13820	362
360	20241002	135800	223698750	13840	13840	13840	13840	0
361	20241002	135700	223698750	13840	13840	13840	13840	0
362	20241002	135600	223698750	13840	13840	13840	13840	15
363	20241002	135500	223491150	13840	13850	13850	13840	85
364	20241002	135400	222314400	13860	13860	13860	13860	0
365	20241002	135300	222314400	13860	13860	13860	13860	0
366	20241002	135200	222314400	13860	13860	13860	13860	0
367	20241002	135100	222314400	13860	13860	13860	13860	0
368	20241002	135000	222314400	13860	13870	13870	13860	61
369	20241002	134900	221468600	13860	13860	13860	13860	0
370	20241002	134800	221468600	13860	13860	13860	13860	0
371	20241002	134700	221468600	13860	13860	13860	13860	0
372	20241002	134600	221468600	13860	13860	13860	13860	0
373	20241002	134500	221468600	13860	13860	13860	13860	0
374	20241002	134400	221468600	13860	13860	13860	13860	0
375	20241002	134300	221468600	13860	13860	13860	13860	0
376	20241002	134200	221468600	13860	13860	13860	13860	0
377	20241002	134100	221468600	13860	13860	13860	13860	0
378	20241002	134000	221468600	13860	13860	13860	13860	0
379	20241002	133900	221468600	13860	13860	13860	13860	3
380	20241002	133800	221427020	13860	13860	13860	13860	0
381	20241002	133700	221427020	13860	13870	13870	13860	36
382	20241002	133600	220927960	13860	13860	13860	13860	0
383	20241002	133500	220927960	13860	13860	13860	13860	0
384	20241002	133400	220927960	13860	13890	13890	13860	293
385	20241002	133300	216865850	13900	13900	13900	13900	0
386	20241002	133200	216865850	13900	13900	13900	13900	0
387	20241002	133100	216865850	13900	13900	13900	13900	7
388	20241002	133000	216768550	13910	13910	13910	13910	0
389	20241002	132900	216768550	13910	13910	13910	13910	0
390	20241002	132800	216768550	13910	13910	13910	13910	1
391	20241002	132700	216754640	13910	13910	13910	13910	0
392	20241002	132600	216754640	13910	13910	13910	13910	0
393	20241002	132500	216754640	13910	13910	13910	13910	0
394	20241002	132400	216754640	13910	13910	13910	13910	0
395	20241002	132300	216754640	13910	13910	13910	13910	2
396	20241002	132200	216726820	13900	13900	13900	13900	0
397	20241002	132100	216726820	13900	13900	13900	13900	484
398	20241002	132000	209999220	13900	13900	13900	13900	0
399	20241002	131900	209999220	13900	13900	13900	13900	0
400	20241002	131800	209999220	13900	13900	13900	13900	5
401	20241002	131700	209929720	13900	13890	13900	13890	3
402	20241002	131600	209888040	13890	13910	13910	13890	57
403	20241002	131500	209096070	13910	13910	13920	13900	140
404	20241002	131400	207147860	13920	13920	13920	13920	0
405	20241002	131300	207147860	13920	13920	13920	13920	0
406	20241002	131200	207147860	13920	13920	13920	13920	2
407	20241002	131100	207120020	13920	13920	13920	13920	0
408	20241002	131000	207120020	13920	13920	13920	13920	20
409	20241002	130900	206841620	13920	13920	13920	13920	0
410	20241002	130800	206841620	13920	13920	13920	13920	500
411	20241002	130700	199881620	13920	13920	13920	13920	2
412	20241002	130600	199853780	13920	13900	13920	13900	2
413	20241002	130500	199825960	13900	13900	13910	13900	4
414	20241002	130400	199770340	13890	13890	13890	13890	0
415	20241002	130300	199770340	13890	13890	13890	13890	0
416	20241002	130200	199770340	13890	13910	13910	13890	54
417	20241002	130100	199019910	13910	13910	13910	13910	0
418	20241002	130000	199019910	13910	13910	13910	13910	0
419	20241002	125900	199019910	13910	13910	13910	13910	0
420	20241002	125800	199019910	13910	13910	13910	13910	0
421	20241002	125700	199019910	13910	13910	13910	13910	10
422	20241002	125600	198880810	13910	13920	13920	13910	67
423	20241002	125500	197948270	13920	13920	13920	13920	0
424	20241002	125400	197948270	13920	13890	13920	13890	21
425	20241002	125300	197656410	13890	13890	13890	13890	0
426	20241002	125200	197656410	13890	13890	13890	13890	0
427	20241002	125100	197656410	13890	13890	13890	13890	3
428	20241002	125000	197614740	13890	13890	13890	13890	191
429	20241002	124900	194961750	13890	13890	13890	13890	0
430	20241002	124800	194961750	13890	13890	13890	13890	1
431	20241002	124700	194947860	13890	13890	13890	13890	0
432	20241002	124600	194947860	13890	13900	13900	13890	26
433	20241002	124500	194586660	13920	13920	13920	13920	0
434	20241002	124400	194586660	13920	13920	13920	13920	0
435	20241002	124300	194586660	13920	13910	13920	13910	10
436	20241002	124200	194447480	13910	13910	13910	13910	0
437	20241002	124100	194447480	13910	13910	13910	13910	3
438	20241002	124000	194405750	13920	13920	13920	13920	0
439	20241002	123900	194405750	13920	13920	13920	13920	0
440	20241002	123800	194405750	13920	13920	13920	13920	0
441	20241002	123700	194405750	13920	13920	13920	13920	1
442	20241002	123600	194391830	13850	13850	13850	13850	0
443	20241002	123500	194391830	13850	13850	13850	13850	0
444	20241002	123400	194391830	13850	13850	13850	13850	0
445	20241002	123300	194391830	13850	13850	13850	13850	0
446	20241002	123200	194391830	13850	13850	13850	13850	0
447	20241002	123100	194391830	13850	13850	13850	13850	0
448	20241002	123000	194391830	13850	13850	13850	13850	0
449	20241002	122900	194391830	13850	13850	13850	13850	0
450	20241002	122800	194391830	13850	13850	13850	13850	0
451	20241002	122700	194391830	13850	13850	13850	13850	40
452	20241002	122600	193837830	13850	13850	13850	13850	50
453	20241002	122500	193145330	13860	13860	13860	13860	18
454	20241002	122400	192895850	13860	13860	13860	13860	0
455	20241002	122300	192895850	13860	13860	13860	13860	0
456	20241002	122200	192895850	13860	13850	13860	13850	10
457	20241002	122100	192757330	13850	13850	13850	13850	5
458	20241002	122000	192688080	13850	13860	13860	13850	27
459	20241002	121900	192313990	13860	13860	13860	13860	0
460	20241002	121800	192313990	13860	13860	13860	13860	0
461	20241002	121700	192313990	13860	13920	13920	13860	7
462	20241002	121600	192216910	13870	13920	13920	13860	31
463	20241002	121500	191787010	13870	13870	13870	13870	0
464	20241002	121400	191787010	13870	13870	13870	13870	0
465	20241002	121300	191787010	13870	13870	13870	13870	1
466	20241002	121200	191773140	13870	13870	13870	13870	8
467	20241002	121100	191662180	13860	13860	13860	13860	0
468	20241002	121000	191662180	13860	13860	13860	13860	2
469	20241002	120900	191634460	13860	13860	13860	13860	0
470	20241002	120800	191634460	13860	13860	13860	13860	0
471	20241002	120700	191634460	13860	13860	13860	13860	2
472	20241002	120600	191606740	13920	13920	13920	13920	0
473	20241002	120500	191606740	13920	13920	13920	13920	0
474	20241002	120400	191606740	13920	13860	13920	13860	2
475	20241002	120300	191578960	13820	13820	13820	13820	0
476	20241002	120200	191578960	13820	13820	13820	13820	0
477	20241002	120100	191578960	13820	13820	13820	13820	0
478	20241002	120000	191578960	13820	13840	13840	13820	143
479	20241002	115900	189602060	13840	13840	13840	13840	0
480	20241002	115800	189602060	13840	13840	13840	13840	0
481	20241002	115700	189602060	13840	13840	13840	13840	0
482	20241002	115600	189602060	13840	13840	13840	13840	0
483	20241002	115500	189602060	13840	13840	13840	13840	0
484	20241002	115400	189602060	13840	13850	13850	13840	88
485	20241002	115300	188383990	13860	13860	13860	13860	0
486	20241002	115200	188383990	13860	13860	13860	13860	0
487	20241002	115100	188383990	13860	13860	13860	13860	0
488	20241002	115000	188383990	13860	13860	13860	13860	2
489	20241002	114900	188356270	13860	13860	13860	13860	0
490	20241002	114800	188356270	13860	13860	13860	13860	2
491	20241002	114700	188328550	13860	13860	13860	13860	0
492	20241002	114600	188328550	13860	13860	13860	13860	0
493	20241002	114500	188328550	13860	13860	13860	13860	0
494	20241002	114400	188328550	13860	13860	13860	13860	0
495	20241002	114300	188328550	13860	13860	13860	13860	2
496	20241002	114200	188300830	13860	13860	13860	13860	0
497	20241002	114100	188300830	13860	13860	13860	13860	0
498	20241002	114000	188300830	13860	13860	13860	13860	0
499	20241002	113900	188300830	13860	13860	13860	13860	4
500	20241002	113800	188245390	13860	13860	13860	13860	2
501	20241002	113700	188217670	13860	13860	13860	13860	4
502	20241002	113600	188162230	13860	13860	13860	13860	2
503	20241002	113500	188134510	13860	13860	13860	13860	2
504	20241002	113400	188106790	13860	13860	13860	13860	2
505	20241002	113300	188079070	13850	13850	13850	13850	0
506	20241002	113200	188079070	13850	13850	13850	13850	0
507	20241002	113100	188079070	13850	13860	13860	13850	35
508	20241002	113000	187594220	13850	13850	13850	13850	0
509	20241002	112900	187594220	13850	13850	13850	13850	0
510	20241002	112800	187594220	13850	13850	13850	13850	0
511	20241002	112700	187594220	13850	13850	13850	13850	0
512	20241002	112600	187594220	13850	13850	13850	13850	0
513	20241002	112500	187594220	13850	13850	13850	13850	0
514	20241002	112400	187594220	13850	13860	13860	13850	70
515	20241002	112300	186624420	13870	13870	13870	13870	320
516	20241002	112200	182186020	13870	13880	13880	13870	66
517	20241002	112100	181270050	13890	13890	13890	13890	0
518	20241002	112000	181270050	13890	13890	13890	13890	0
519	20241002	111900	181270050	13890	13890	13890	13890	8
520	20241002	111800	181158930	13910	13920	13920	13910	33
521	20241002	111700	180699640	13920	13920	13920	13920	206
522	20241002	111600	177832120	13900	13900	13900	13900	0
523	20241002	111500	177832120	13900	13900	13900	13900	40
524	20241002	111400	177276120	13900	13900	13900	13900	9
525	20241002	111300	177151020	13880	13880	13880	13880	0
526	20241002	111200	177151020	13880	13880	13880	13880	3
527	20241002	111100	177109380	13880	13880	13880	13880	0
528	20241002	111000	177109380	13880	13880	13880	13880	0
529	20241002	110900	177109380	13880	13880	13880	13880	483
530	20241002	110800	170405340	13860	13860	13860	13860	0
531	20241002	110700	170405340	13860	13870	13870	13860	241
532	20241002	110600	167065070	13860	13860	13860	13860	0
533	20241002	110500	167065070	13860	13860	13860	13860	7
534	20241002	110400	166968050	13870	13890	13890	13870	76
535	20241002	110300	165913140	13920	13920	13920	13920	2
536	20241002	110200	165885300	13920	13920	13920	13920	0
537	20241002	110100	165885300	13920	13920	13920	13920	0
538	20241002	110000	165885300	13920	13920	13920	13920	1
539	20241002	105900	165871380	13930	13930	13930	13930	0
540	20241002	105800	165871380	13930	13930	13930	13930	0
541	20241002	105700	165871380	13930	13930	13930	13930	0
542	20241002	105600	165871380	13930	13930	13930	13930	0
543	20241002	105500	165871380	13930	13930	13930	13930	0
544	20241002	105400	165871380	13930	13930	13930	13930	0
545	20241002	105300	165871380	13930	13930	13930	13930	2
546	20241002	105200	165843520	13830	13850	13850	13830	387
547	20241002	105100	160491210	13830	13830	13830	13830	0
548	20241002	105000	160491210	13830	13840	13840	13830	555
549	20241002	104900	152815450	13850	13850	13850	13850	4
550	20241002	104800	152760050	13850	13850	13850	13850	0
551	20241002	104700	152760050	13850	13850	13850	13850	5
552	20241002	104600	152690800	13850	13850	13850	13850	10
553	20241002	104500	152552300	13850	13870	13870	13840	172
554	20241002	104400	150170400	13850	13850	13850	13850	0
555	20241002	104300	150170400	13850	13850	13850	13850	0
556	20241002	104200	150170400	13850	13880	13880	13850	200
557	20241002	104100	147398160	14040	13880	14040	13880	1000
558	20241002	104000	133424400	13880	13880	13880	13880	9
559	20241002	103900	133299480	13870	13870	13870	13870	7
560	20241002	103800	133202390	13880	13880	13880	13880	0
561	20241002	103700	133202390	13880	13880	13880	13880	2
562	20241002	103600	133174630	13870	13870	13870	13870	10
563	20241002	103500	133035930	13860	13860	13860	13860	0
564	20241002	103400	133035930	13860	13860	13860	13860	0
565	20241002	103300	133035930	13860	13860	13860	13860	0
566	20241002	103200	133035930	13860	13860	13860	13860	0
567	20241002	103100	133035930	13860	13900	13900	13860	755
568	20241002	103000	122563630	13850	13850	13850	13850	1
569	20241002	102900	122549780	13850	13850	13850	13850	1197
570	20241002	102800	105971330	13840	13840	13840	13840	0
571	20241002	102700	105971330	13840	13850	13850	13840	5
572	20241002	102600	105902090	13850	13850	13850	13850	0
573	20241002	102500	105902090	13850	13850	13850	13850	0
574	20241002	102400	105902090	13850	13850	13850	13850	371
575	20241002	102300	100763740	13860	13900	13900	13860	15
576	20241002	102200	100555800	13900	13900	13900	13900	1
577	20241002	102100	100541900	13900	13900	13900	13900	83
578	20241002	102000	99388200	13900	13900	13900	13900	3
579	20241002	101900	99346500	13900	13900	13900	13900	3
580	20241002	101800	99304800	13900	13900	13900	13900	4
581	20241002	101700	99249200	13900	13900	13900	13900	3
582	20241002	101600	99207500	13870	13850	13870	13850	1111
583	20241002	101500	83806520	13850	13850	13850	13850	3
584	20241002	101400	83764970	13850	13850	13850	13850	1
585	20241002	101300	83751120	13820	13820	13820	13820	0
586	20241002	101200	83751120	13820	13850	13850	13820	667
587	20241002	101100	74533150	13850	13850	13850	13850	23
588	20241002	101000	74214600	13850	13860	13860	13850	3
589	20241002	100900	74173030	13860	13860	13860	13860	0
590	20241002	100800	74173030	13860	13860	13860	13860	0
591	20241002	100700	74173030	13860	13860	13860	13860	3
592	20241002	100600	74131450	13790	13790	13790	13790	0
593	20241002	100500	74131450	13790	13790	13790	13790	0
594	20241002	100400	74131450	13790	13790	13790	13790	150
595	20241002	100300	72062950	13860	13860	13860	13860	0
596	20241002	100200	72062950	13860	13860	13860	13860	0
597	20241002	100100	72062950	13860	13860	13860	13860	0
598	20241002	100000	72062950	13860	13860	13860	13860	1
599	20241002	095900	72049090	13780	13780	13810	13780	2014
600	20241002	095800	44275850	13790	13790	13790	13790	2
601	20241002	095700	44248270	13790	13790	13790	13790	12
602	20241002	095600	44082790	13790	13790	13790	13790	13
603	20241002	095500	43903520	13790	13790	13790	13790	23
604	20241002	095400	43586350	13790	13790	13790	13790	3
605	20241002	095300	43544980	13790	13800	13800	13790	76
606	20241002	095200	42496930	13790	13790	13790	13790	2
607	20241002	095100	42469350	13800	13800	13800	13800	1
608	20241002	095000	42455550	13800	13810	13810	13800	9
609	20241002	094900	42331330	13810	13810	13810	13810	7
610	20241002	094800	42234660	13810	13810	13810	13810	4
611	20241002	094700	42179420	13810	13810	13810	13810	2
612	20241002	094600	42151800	13810	13810	13810	13810	3
613	20241002	094500	42110370	13810	13800	13810	13800	136
614	20241002	094400	40233160	13800	13800	13800	13800	3
615	20241002	094300	40191760	13800	13800	13800	13800	2
616	20241002	094200	40164160	13800	13800	13800	13800	2
617	20241002	094100	40136560	13800	13800	13800	13800	62
618	20241002	094000	39280960	13800	13800	13800	13800	20
619	20241002	093900	39004960	13800	13800	13800	13800	4
620	20241002	093800	38949760	13800	13800	13800	13800	33
621	20241002	093700	38494360	13800	13800	13800	13800	804
622	20241002	093600	27399160	13800	13800	13800	13800	6
623	20241002	093500	27316360	13800	13800	13800	13800	5
624	20241002	093400	27247360	13780	13780	13780	13780	0
625	20241002	093300	27247360	13780	13780	13780	13780	0
626	20241002	093200	27247360	13780	13780	13780	13780	90
627	20241002	093100	26007160	13760	13760	13760	13760	0
628	20241002	093000	26007160	13760	13760	13760	13760	0
629	20241002	092900	26007160	13760	13770	13770	13760	207
630	20241002	092800	23158460	13780	13790	13790	13780	22
631	20241002	092700	22855120	13790	13790	13790	13790	0
632	20241002	092600	22855120	13790	13790	13790	13790	0
633	20241002	092500	22855120	13790	13790	13790	13790	8
634	20241002	092400	22744800	13770	13780	13780	13770	152
635	20241002	092300	20651040	13790	13810	13810	13790	94
636	20241002	092200	19354530	13820	13820	13820	13820	0
637	20241002	092100	19354530	13820	13820	13820	13820	27
638	20241002	092000	18981390	13810	13860	13860	13810	6
639	20241002	091900	18898330	13790	13800	13800	13790	90
640	20241002	091800	17657180	13790	13790	13790	13790	0
641	20241002	091700	17657180	13790	13860	13860	13790	138
642	20241002	091600	15747220	13870	13870	13870	13870	3
643	20241002	091500	15705610	13870	13860	13870	13860	5
644	20241002	091400	15636270	13860	13840	13860	13840	77
645	20241002	091300	14570400	13840	13840	13840	13840	5
646	20241002	091200	14501200	13840	13840	13840	13840	4
647	20241002	091100	14445840	13780	13780	13780	13780	0
648	20241002	091000	14445840	13780	13840	13840	13780	150
649	20241002	090900	12370930	13860	13860	13860	13860	0
650	20241002	090800	12370930	13860	13780	13860	13780	78
651	20241002	090700	11295590	13840	13840	13840	13760	60
652	20241002	090600	10466490	13790	13840	13840	13790	23
653	20241002	090500	10148310	13840	13850	13860	13840	60
654	20241002	090400	9316920	13800	13790	13800	13790	41
655	20241002	090300	8751470	13730	13860	13860	13730	20
656	20241002	090200	8474400	13900	13900	13900	13900	356
657	20241002	090100	3526000	13900	13900	13900	13800	248
658	20241002	090000	97370	13910	13910	13910	13910	7