KissMeData/006390/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184800	87434340	13710	13710	13710	13710	136
3	20241002	184700	87434340	13710	13710	13710	13710	0
4	20241002	184600	87434340	13710	13710	13710	13710	0
5	20241002	184500	87434340	13710	13710	13710	13710	0
6	20241002	184400	87434340	13710	13710	13710	13710	0
7	20241002	184300	87434340	13710	13710	13710	13710	0
8	20241002	184200	87434340	13710	13710	13710	13710	0
9	20241002	184100	87434340	13710	13710	13710	13710	0
10	20241002	184000	87434340	13710	13710	13710	13710	0
11	20241002	183900	87434340	13710	13710	13710	13710	0
12	20241002	183800	87434340	13710	13710	13710	13710	0
13	20241002	183700	87434340	13710	13710	13710	13710	0
14	20241002	183600	87434340	13710	13710	13710	13710	0
15	20241002	183500	87434340	13710	13710	13710	13710	0
16	20241002	183400	87434340	13710	13710	13710	13710	0
17	20241002	183300	87434340	13710	13710	13710	13710	0
18	20241002	183200	87434340	13710	13710	13710	13710	0
19	20241002	183100	87434340	13710	13710	13710	13710	0
20	20241002	183000	87434340	13710	13710	13710	13710	0
21	20241002	182900	87434340	13710	13710	13710	13710	0
22	20241002	182800	87434340	13710	13710	13710	13710	0
23	20241002	182700	87434340	13710	13710	13710	13710	0
24	20241002	182600	87434340	13710	13710	13710	13710	0
25	20241002	182500	87434340	13710	13710	13710	13710	0
26	20241002	182400	87434340	13710	13710	13710	13710	0
27	20241002	182300	87434340	13710	13710	13710	13710	0
28	20241002	182200	87434340	13710	13710	13710	13710	0
29	20241002	182100	87434340	13710	13710	13710	13710	0
30	20241002	182000	87434340	13710	13710	13710	13710	0
31	20241002	181900	87434340	13710	13710	13710	13710	0
32	20241002	181800	87434340	13710	13710	13710	13710	136
33	20241002	181700	87434340	13710	13710	13710	13710	0
34	20241002	181600	87434340	13710	13710	13710	13710	0
35	20241002	181500	87434340	13710	13710	13710	13710	0
36	20241002	181400	87434340	13710	13710	13710	13710	0
37	20241002	181300	87434340	13710	13710	13710	13710	0
38	20241002	181200	87434340	13710	13710	13710	13710	0
39	20241002	181100	87434340	13710	13710	13710	13710	0
40	20241002	181000	87434340	13710	13710	13710	13710	0
41	20241002	180900	87434340	13710	13710	13710	13710	0
42	20241002	180800	87434340	13710	13710	13710	13710	0
43	20241002	180700	87434340	13710	13710	13710	13710	0
44	20241002	180600	87434340	13710	13710	13710	13710	0
45	20241002	180500	87434340	13710	13710	13710	13710	0
46	20241002	180400	87434340	13710	13710	13710	13710	0
47	20241002	180300	87434340	13710	13710	13710	13710	0
48	20241002	180200	87434340	13710	13710	13710	13710	0
49	20241002	180100	87434340	13710	13710	13710	13710	0
50	20241002	180000	87434340	13710	13710	13710	13710	0
51	20241002	175900	87434340	13710	13710	13710	13710	0
52	20241002	175800	87434340	13710	13710	13710	13710	0
53	20241002	175700	87434340	13710	13710	13710	13710	0
54	20241002	175600	87434340	13710	13710	13710	13710	0
55	20241002	175500	87434340	13710	13710	13710	13710	0
56	20241002	175400	87434340	13710	13710	13710	13710	0
57	20241002	175300	87434340	13710	13710	13710	13710	0
58	20241002	175200	87434340	13710	13710	13710	13710	0
59	20241002	175100	87434340	13710	13710	13710	13710	0
60	20241002	175000	87434340	13710	13710	13710	13710	0
61	20241002	174900	87434340	13710	13710	13710	13710	0
62	20241002	174800	87434340	13710	13710	13710	13710	136
63	20241002	174700	87434340	13710	13710	13710	13710	0
64	20241002	174600	87434340	13710	13710	13710	13710	0
65	20241002	174500	87434340	13710	13710	13710	13710	0
66	20241002	174400	87434340	13710	13710	13710	13710	0
67	20241002	174300	87434340	13710	13710	13710	13710	0
68	20241002	174200	87434340	13710	13710	13710	13710	0
69	20241002	174100	87434340	13710	13710	13710	13710	0
70	20241002	174000	87434340	13710	13710	13710	13710	0
71	20241002	173900	87434340	13710	13710	13710	13710	0
72	20241002	173800	87434340	13710	13710	13710	13710	0
73	20241002	173700	87434340	13710	13710	13710	13710	0
74	20241002	173600	87434340	13710	13710	13710	13710	0
75	20241002	173500	87434340	13710	13710	13710	13710	0
76	20241002	173400	87434340	13710	13710	13710	13710	0
77	20241002	173300	87434340	13710	13710	13710	13710	0
78	20241002	173200	87434340	13710	13710	13710	13710	0
79	20241002	173100	87434340	13710	13710	13710	13710	0
80	20241002	173000	87434340	13710	13710	13710	13710	0
81	20241002	172900	87434340	13710	13710	13710	13710	0
82	20241002	172800	87434340	13710	13710	13710	13710	0
83	20241002	172700	87434340	13710	13710	13710	13710	0
84	20241002	172600	87434340	13710	13710	13710	13710	0
85	20241002	172500	87434340	13710	13710	13710	13710	0
86	20241002	172400	87434340	13710	13710	13710	13710	0
87	20241002	172300	87434340	13710	13710	13710	13710	0
88	20241002	172200	87434340	13710	13710	13710	13710	0
89	20241002	172100	87434340	13710	13710	13710	13710	0
90	20241002	172000	87434340	13710	13710	13710	13710	0
91	20241002	171900	87434340	13710	13710	13710	13710	0
92	20241002	171800	87434340	13710	13710	13710	13710	136
93	20241002	171700	87434340	13710	13710	13710	13710	0
94	20241002	171600	87434340	13710	13710	13710	13710	0
95	20241002	171500	87434340	13710	13710	13710	13710	0
96	20241002	171400	87434340	13710	13710	13710	13710	0
97	20241002	171300	87434340	13710	13710	13710	13710	0
98	20241002	171200	87434340	13710	13710	13710	13710	0
99	20241002	171100	87434340	13710	13710	13710	13710	0
100	20241002	171000	87434340	13710	13710	13710	13710	0
101	20241002	170900	87434340	13710	13710	13710	13710	0
102	20241002	170800	87434340	13710	13710	13710	13710	0
103	20241002	170700	87434340	13710	13710	13710	13710	0
104	20241002	170600	87434340	13710	13710	13710	13710	0
105	20241002	170500	87434340	13710	13710	13710	13710	0
106	20241002	170400	87434340	13710	13710	13710	13710	0
107	20241002	170300	87434340	13710	13710	13710	13710	0
108	20241002	170200	87434340	13710	13710	13710	13710	0
109	20241002	170100	87434340	13710	13710	13710	13710	0
110	20241002	170000	87434340	13710	13710	13710	13710	0
111	20241002	165900	87434340	13710	13710	13710	13710	0
112	20241002	165800	87434340	13710	13710	13710	13710	0
113	20241002	165700	87434340	13710	13710	13710	13710	0
114	20241002	165600	87434340	13710	13710	13710	13710	0
115	20241002	165500	87434340	13710	13710	13710	13710	0
116	20241002	165400	87434340	13710	13710	13710	13710	0
117	20241002	165300	87434340	13710	13710	13710	13710	0
118	20241002	165200	87434340	13710	13710	13710	13710	0
119	20241002	165100	87434340	13710	13710	13710	13710	0
120	20241002	165000	87434340	13710	13710	13710	13710	0
121	20241002	164900	87434340	13710	13710	13710	13710	0
122	20241002	164800	87434340	13710	13710	13710	13710	136
123	20241002	164700	87434340	13710	13710	13710	13710	0
124	20241002	164600	87434340	13710	13710	13710	13710	0
125	20241002	164500	87434340	13710	13710	13710	13710	0
126	20241002	164400	87434340	13710	13710	13710	13710	0
127	20241002	164300	87434340	13710	13710	13710	13710	0
128	20241002	164200	87434340	13710	13710	13710	13710	0
129	20241002	164100	87434340	13710	13710	13710	13710	0
130	20241002	164000	87434340	13710	13710	13710	13710	0
131	20241002	163900	87434340	13710	13710	13710	13710	0
132	20241002	163800	87434340	13710	13710	13710	13710	0
133	20241002	163700	87434340	13710	13710	13710	13710	0
134	20241002	163600	87434340	13710	13710	13710	13710	0
135	20241002	163500	87434340	13710	13710	13710	13710	0
136	20241002	163400	87434340	13710	13710	13710	13710	0
137	20241002	163300	87434340	13710	13710	13710	13710	0
138	20241002	163200	87434340	13710	13710	13710	13710	0
139	20241002	163100	87434340	13710	13710	13710	13710	0
140	20241002	163000	87434340	13710	13710	13710	13710	0
141	20241002	162900	87434340	13710	13710	13710	13710	0
142	20241002	162800	87434340	13710	13710	13710	13710	0
143	20241002	162700	87434340	13710	13710	13710	13710	0
144	20241002	162600	87434340	13710	13710	13710	13710	0
145	20241002	162500	87434340	13710	13710	13710	13710	0
146	20241002	162400	87434340	13710	13710	13710	13710	0
147	20241002	162300	87434340	13710	13710	13710	13710	0
148	20241002	162200	87434340	13710	13710	13710	13710	0
149	20241002	162100	87434340	13710	13710	13710	13710	0
150	20241002	162000	87434340	13710	13710	13710	13710	0
151	20241002	161900	87434340	13710	13710	13710	13710	0
152	20241002	161800	87434340	13710	13710	13710	13710	136
153	20241002	161700	87434340	13710	13710	13710	13710	0
154	20241002	161600	87434340	13710	13710	13710	13710	0
155	20241002	161500	87434340	13710	13710	13710	13710	0
156	20241002	161400	87434340	13710	13710	13710	13710	0
157	20241002	161300	87434340	13710	13710	13710	13710	0
158	20241002	161200	87434340	13710	13710	13710	13710	0
159	20241002	161100	87434340	13710	13710	13710	13710	0
160	20241002	161000	87434340	13710	13710	13710	13710	0
161	20241002	160900	87434340	13710	13710	13710	13710	0
162	20241002	160800	87434340	13710	13710	13710	13710	0
163	20241002	160700	87434340	13710	13710	13710	13710	0
164	20241002	160600	87434340	13710	13710	13710	13710	0
165	20241002	160500	87434340	13710	13710	13710	13710	0
166	20241002	160400	87434340	13710	13710	13710	13710	0
167	20241002	160300	87434340	13710	13710	13710	13710	0
168	20241002	160200	87434340	13710	13710	13710	13710	0
169	20241002	160100	87434340	13710	13710	13710	13710	0
170	20241002	160000	87434340	13710	13710	13710	13710	0
171	20241002	155900	87434340	13710	13710	13710	13710	0
172	20241002	155800	87434340	13710	13710	13710	13710	0
173	20241002	155700	87434340	13710	13710	13710	13710	0
174	20241002	155600	87434340	13710	13710	13710	13710	0
175	20241002	155500	87434340	13710	13710	13710	13710	0
176	20241002	155400	87434340	13710	13710	13710	13710	0
177	20241002	155300	87434340	13710	13710	13710	13710	0
178	20241002	155200	87434340	13710	13710	13710	13710	0
179	20241002	155100	87434340	13710	13710	13710	13710	0
180	20241002	155000	87434340	13710	13710	13710	13710	0
181	20241002	154900	87434340	13710	13710	13710	13710	0
182	20241002	154800	87434340	13710	13710	13710	13710	136
183	20241002	154700	87434340	13710	13710	13710	13710	0
184	20241002	154600	87434340	13710	13710	13710	13710	0
185	20241002	154500	87434340	13710	13710	13710	13710	0
186	20241002	154400	87434340	13710	13710	13710	13710	0
187	20241002	154300	87434340	13710	13710	13710	13710	0
188	20241002	154200	87434340	13710	13710	13710	13710	0
189	20241002	154100	87434340	13710	13710	13710	13710	0
190	20241002	154000	87434340	13710	13710	13710	13710	0
191	20241002	153900	87434340	13710	13710	13710	13710	0
192	20241002	153800	87434340	13710	13710	13710	13710	0
193	20241002	153700	87434340	13710	13710	13710	13710	0
194	20241002	153600	87434340	13710	13710	13710	13710	0
195	20241002	153500	87434340	13710	13710	13710	13710	0
196	20241002	153400	87434340	13710	13710	13710	13710	0
197	20241002	153300	87434340	13710	13710	13710	13710	0
198	20241002	153200	87434340	13710	13710	13710	13710	0
199	20241002	153100	87434340	13710	13710	13710	13710	0
200	20241002	153000	87434340	13710	13710	13710	13710	136
201	20241002	152900	85569780	13710	13710	13710	13710	0
202	20241002	152800	85569780	13710	13710	13710	13710	0
203	20241002	152700	85569780	13710	13710	13710	13710	0
204	20241002	152600	85569780	13710	13710	13710	13710	0
205	20241002	152500	85569780	13710	13710	13710	13710	0
206	20241002	152400	85569780	13710	13710	13710	13710	0
207	20241002	152300	85569780	13710	13710	13710	13710	0
208	20241002	152200	85569780	13710	13710	13710	13710	0
209	20241002	152100	85569780	13710	13710	13710	13710	0
210	20241002	152000	85569780	13710	13710	13710	13710	0
211	20241002	151900	85569780	13710	13710	13710	13710	12
212	20241002	151800	85405260	13730	13730	13730	13730	0
213	20241002	151700	85405260	13730	13730	13730	13730	13
214	20241002	151600	85226770	13730	13730	13730	13730	0
215	20241002	151500	85226770	13730	13730	13730	13730	19
216	20241002	151400	84965900	13730	13730	13730	13730	8
217	20241002	151300	84856060	13710	13710	13710	13710	0
218	20241002	151200	84856060	13710	13710	13710	13710	0
219	20241002	151100	84856060	13710	13710	13710	13710	0
220	20241002	151000	84856060	13710	13710	13710	13710	5
221	20241002	150900	84787510	13710	13710	13710	13710	1
222	20241002	150800	84773800	13710	13710	13710	13710	0
223	20241002	150700	84773800	13710	13710	13710	13710	0
224	20241002	150600	84773800	13710	13710	13710	13710	11
225	20241002	150500	84622990	13710	13710	13710	13710	0
226	20241002	150400	84622990	13710	13710	13710	13710	0
227	20241002	150300	84622990	13710	13710	13710	13710	0
228	20241002	150200	84622990	13710	13710	13710	13710	150
229	20241002	150100	82566490	13710	13710	13710	13710	0
230	20241002	150000	82566490	13710	13730	13730	13710	5
231	20241002	145900	82497920	13710	13710	13710	13710	0
232	20241002	145800	82497920	13710	13710	13710	13710	15
233	20241002	145700	82292270	13710	13710	13710	13710	61
234	20241002	145600	81455960	13720	13730	13730	13720	694
235	20241002	145500	71930380	13730	13730	13730	13730	0
236	20241002	145400	71930380	13730	13730	13730	13730	0
237	20241002	145300	71930380	13730	13730	13730	13730	0
238	20241002	145200	71930380	13730	13730	13730	13730	5
239	20241002	145100	71861730	13740	13740	13740	13740	0
240	20241002	145000	71861730	13740	13740	13740	13740	0
241	20241002	144900	71861730	13740	13740	13740	13740	1
242	20241002	144800	71847990	13740	13740	13740	13740	0
243	20241002	144700	71847990	13740	13740	13740	13740	1
244	20241002	144600	71834250	13740	13740	13740	13740	0
245	20241002	144500	71834250	13740	13740	13740	13740	0
246	20241002	144400	71834250	13740	13740	13740	13740	0
247	20241002	144300	71834250	13740	13740	13740	13740	0
248	20241002	144200	71834250	13740	13740	13740	13740	0
249	20241002	144100	71834250	13740	13740	13740	13740	0
250	20241002	144000	71834250	13740	13740	13740	13740	0
251	20241002	143900	71834250	13740	13740	13740	13740	0
252	20241002	143800	71834250	13740	13740	13740	13740	0
253	20241002	143700	71834250	13740	13740	13740	13740	0
254	20241002	143600	71834250	13740	13740	13740	13740	0
255	20241002	143500	71834250	13740	13740	13740	13740	0
256	20241002	143400	71834250	13740	13740	13740	13740	1
257	20241002	143300	71820510	13740	13740	13740	13740	5
258	20241002	143200	71751810	13730	13730	13730	13730	0
259	20241002	143100	71751810	13730	13730	13730	13730	7
260	20241002	143000	71655700	13740	13740	13740	13740	0
261	20241002	142900	71655700	13740	13740	13740	13740	0
262	20241002	142800	71655700	13740	13740	13740	13740	1
263	20241002	142700	71641960	13730	13730	13730	13730	2
264	20241002	142600	71614500	13740	13740	13740	13740	0
265	20241002	142500	71614500	13740	13740	13740	13740	1
266	20241002	142400	71600760	13740	13740	13740	13740	6
267	20241002	142300	71518320	13740	13740	13740	13740	101
268	20241002	142200	70130580	13730	13730	13730	13730	0
269	20241002	142100	70130580	13730	13730	13730	13730	0
270	20241002	142000	70130580	13730	13730	13730	13730	10
271	20241002	141900	69993280	13730	13730	13730	13730	2
272	20241002	141800	69965820	13740	13740	13740	13740	0
273	20241002	141700	69965820	13740	13740	13740	13740	0
274	20241002	141600	69965820	13740	13740	13740	13740	0
275	20241002	141500	69965820	13740	13740	13740	13740	0
276	20241002	141400	69965820	13740	13740	13740	13740	0
277	20241002	141300	69965820	13740	13740	13740	13740	0
278	20241002	141200	69965820	13740	13740	13740	13740	0
279	20241002	141100	69965820	13740	13740	13740	13740	0
280	20241002	141000	69965820	13740	13740	13740	13740	0
281	20241002	140900	69965820	13740	13740	13740	13740	0
282	20241002	140800	69965820	13740	13740	13740	13740	0
283	20241002	140700	69965820	13740	13740	13740	13740	0
284	20241002	140600	69965820	13740	13740	13740	13740	1
285	20241002	140500	69952080	13740	13740	13740	13740	0
286	20241002	140400	69952080	13740	13730	13740	13730	171
287	20241002	140300	67604100	13730	13730	13730	13730	0
288	20241002	140200	67604100	13730	13730	13730	13730	0
289	20241002	140100	67604100	13730	13730	13730	13730	0
290	20241002	140000	67604100	13730	13730	13730	13730	0
291	20241002	135900	67604100	13730	13730	13730	13730	0
292	20241002	135800	67604100	13730	13730	13730	13730	0
293	20241002	135700	67604100	13730	13730	13730	13730	0
294	20241002	135600	67604100	13730	13730	13730	13730	0
295	20241002	135500	67604100	13730	13730	13730	13730	0
296	20241002	135400	67604100	13730	13730	13730	13730	0
297	20241002	135300	67604100	13730	13730	13730	13730	0
298	20241002	135200	67604100	13730	13730	13730	13730	25
299	20241002	135100	67260850	13740	13740	13740	13740	10
300	20241002	135000	67123450	13740	13740	13740	13740	0
301	20241002	134900	67123450	13740	13740	13740	13740	0
302	20241002	134800	67123450	13740	13740	13740	13740	0
303	20241002	134700	67123450	13740	13740	13740	13740	0
304	20241002	134600	67123450	13740	13740	13740	13740	0
305	20241002	134500	67123450	13740	13740	13740	13740	0
306	20241002	134400	67123450	13740	13740	13740	13740	40
307	20241002	134300	66573850	13740	13740	13740	13740	1
308	20241002	134200	66560110	13740	13740	13740	13740	0
309	20241002	134100	66560110	13740	13740	13740	13740	0
310	20241002	134000	66560110	13740	13740	13740	13740	0
311	20241002	133900	66560110	13740	13740	13740	13740	0
312	20241002	133800	66560110	13740	13740	13740	13740	0
313	20241002	133700	66560110	13740	13740	13740	13740	0
314	20241002	133600	66560110	13740	13740	13740	13740	0
315	20241002	133500	66560110	13740	13740	13740	13740	110
316	20241002	133400	65048710	13740	13740	13740	13740	0
317	20241002	133300	65048710	13740	13740	13740	13740	0
318	20241002	133200	65048710	13740	13740	13740	13740	0
319	20241002	133100	65048710	13740	13740	13740	13740	1
320	20241002	133000	65034970	13730	13730	13730	13730	0
321	20241002	132900	65034970	13730	13730	13730	13730	0
322	20241002	132800	65034970	13730	13730	13730	13730	0
323	20241002	132700	65034970	13730	13730	13730	13730	0
324	20241002	132600	65034970	13730	13730	13730	13730	0
325	20241002	132500	65034970	13730	13730	13730	13730	0
326	20241002	132400	65034970	13730	13730	13730	13730	0
327	20241002	132300	65034970	13730	13730	13730	13730	0
328	20241002	132200	65034970	13730	13740	13740	13730	160
329	20241002	132100	62838160	13740	13740	13740	13740	0
330	20241002	132000	62838160	13740	13740	13740	13740	0
331	20241002	131900	62838160	13740	13740	13740	13740	1
332	20241002	131800	62824420	13740	13740	13740	13740	0
333	20241002	131700	62824420	13740	13740	13740	13740	0
334	20241002	131600	62824420	13740	13740	13740	13740	0
335	20241002	131500	62824420	13740	13740	13740	13740	0
336	20241002	131400	62824420	13740	13740	13740	13740	0
337	20241002	131300	62824420	13740	13740	13740	13740	0
338	20241002	131200	62824420	13740	13740	13740	13740	0
339	20241002	131100	62824420	13740	13740	13740	13740	3
340	20241002	131000	62783200	13740	13740	13740	13740	0
341	20241002	130900	62783200	13740	13740	13740	13740	0
342	20241002	130800	62783200	13740	13740	13740	13740	0
343	20241002	130700	62783200	13740	13740	13740	13740	1
344	20241002	130600	62769460	13740	13740	13740	13740	0
345	20241002	130500	62769460	13740	13740	13740	13740	0
346	20241002	130400	62769460	13740	13740	13740	13740	0
347	20241002	130300	62769460	13740	13740	13740	13740	0
348	20241002	130200	62769460	13740	13740	13740	13740	0
349	20241002	130100	62769460	13740	13730	13740	13730	2
350	20241002	130000	62741990	13740	13740	13740	13740	8
351	20241002	125900	62632070	13740	13740	13740	13740	1
352	20241002	125800	62618330	13740	13740	13740	13740	0
353	20241002	125700	62618330	13740	13740	13740	13740	0
354	20241002	125600	62618330	13740	13730	13740	13730	12
355	20241002	125500	62453460	13740	13740	13740	13740	4
356	20241002	125400	62398500	13740	13740	13740	13740	19
357	20241002	125300	62137440	13740	13740	13740	13740	0
358	20241002	125200	62137440	13740	13740	13740	13740	5
359	20241002	125100	62068740	13740	13740	13740	13740	5
360	20241002	125000	62000040	13740	13740	13740	13740	0
361	20241002	124900	62000040	13740	13740	13740	13740	0
362	20241002	124800	62000040	13740	13740	13740	13740	0
363	20241002	124700	62000040	13740	13740	13740	13740	0
364	20241002	124600	62000040	13740	13740	13740	13740	0
365	20241002	124500	62000040	13740	13740	13740	13740	0
366	20241002	124400	62000040	13740	13740	13740	13740	0
367	20241002	124300	62000040	13740	13740	13740	13740	10
368	20241002	124200	61862640	13740	13740	13740	13740	0
369	20241002	124100	61862640	13740	13740	13740	13740	0
370	20241002	124000	61862640	13740	13740	13740	13740	0
371	20241002	123900	61862640	13740	13740	13740	13740	0
372	20241002	123800	61862640	13740	13740	13740	13740	1
373	20241002	123700	61848900	13740	13740	13740	13740	0
374	20241002	123600	61848900	13740	13740	13740	13740	0
375	20241002	123500	61848900	13740	13740	13740	13740	0
376	20241002	123400	61848900	13740	13740	13740	13740	0
377	20241002	123300	61848900	13740	13740	13740	13740	0
378	20241002	123200	61848900	13740	13740	13740	13740	0
379	20241002	123100	61848900	13740	13740	13740	13740	58
380	20241002	123000	61051980	13740	13740	13740	13740	15
381	20241002	122900	60845880	13740	13740	13740	13740	0
382	20241002	122800	60845880	13740	13740	13740	13740	0
383	20241002	122700	60845880	13740	13740	13740	13740	28
384	20241002	122600	60461160	13740	13740	13740	13740	0
385	20241002	122500	60461160	13740	13740	13740	13740	164
386	20241002	122400	58207800	13740	13740	13740	13740	0
387	20241002	122300	58207800	13740	13740	13740	13740	0
388	20241002	122200	58207800	13740	13740	13740	13740	0
389	20241002	122100	58207800	13740	13740	13740	13740	0
390	20241002	122000	58207800	13740	13740	13740	13740	0
391	20241002	121900	58207800	13740	13740	13740	13740	0
392	20241002	121800	58207800	13740	13740	13740	13740	0
393	20241002	121700	58207800	13740	13740	13740	13740	0
394	20241002	121600	58207800	13740	13740	13740	13740	0
395	20241002	121500	58207800	13740	13770	13770	13740	1625
396	20241002	121400	35876280	13780	13780	13780	13780	0
397	20241002	121300	35876280	13780	13780	13780	13780	12
398	20241002	121200	35710920	13780	13780	13780	13780	292
399	20241002	121100	31687160	13790	13790	13790	13790	0
400	20241002	121000	31687160	13790	13790	13790	13790	0
401	20241002	120900	31687160	13790	13790	13790	13790	1
402	20241002	120800	31673370	13780	13780	13780	13780	1
403	20241002	120700	31659590	13780	13780	13780	13780	0
404	20241002	120600	31659590	13780	13780	13780	13780	0
405	20241002	120500	31659590	13780	13780	13780	13780	0
406	20241002	120400	31659590	13780	13780	13780	13780	0
407	20241002	120300	31659590	13780	13780	13780	13780	1
408	20241002	120200	31645810	13790	13790	13790	13790	0
409	20241002	120100	31645810	13790	13790	13790	13790	0
410	20241002	120000	31645810	13790	13790	13790	13790	0
411	20241002	115900	31645810	13790	13790	13790	13790	0
412	20241002	115800	31645810	13790	13790	13790	13790	0
413	20241002	115700	31645810	13790	13790	13790	13790	0
414	20241002	115600	31645810	13790	13790	13790	13790	0
415	20241002	115500	31645810	13790	13780	13790	13760	271
416	20241002	115400	27916030	13790	13790	13790	13790	3
417	20241002	115300	27874660	13780	13780	13780	13780	0
418	20241002	115200	27874660	13780	13780	13780	13780	1
419	20241002	115100	27860880	13780	13780	13780	13780	1
420	20241002	115000	27847100	13780	13780	13780	13780	0
421	20241002	114900	27847100	13780	13780	13780	13780	7
422	20241002	114800	27750640	13780	13780	13780	13780	0
423	20241002	114700	27750640	13780	13780	13780	13780	0
424	20241002	114600	27750640	13780	13780	13780	13780	0
425	20241002	114500	27750640	13780	13780	13780	13780	0
426	20241002	114400	27750640	13780	13780	13780	13780	0
427	20241002	114300	27750640	13780	13780	13780	13780	0
428	20241002	114200	27750640	13780	13780	13780	13780	0
429	20241002	114100	27750640	13780	13780	13780	13780	0
430	20241002	114000	27750640	13780	13780	13780	13780	1
431	20241002	113900	27736860	13780	13780	13780	13780	0
432	20241002	113800	27736860	13780	13780	13780	13780	0
433	20241002	113700	27736860	13780	13780	13780	13780	0
434	20241002	113600	27736860	13780	13780	13780	13780	0
435	20241002	113500	27736860	13780	13780	13780	13780	0
436	20241002	113400	27736860	13780	13780	13780	13780	0
437	20241002	113300	27736860	13780	13780	13780	13780	0
438	20241002	113200	27736860	13780	13780	13780	13780	0
439	20241002	113100	27736860	13780	13780	13780	13780	0
440	20241002	113000	27736860	13780	13780	13780	13780	0
441	20241002	112900	27736860	13780	13780	13780	13780	0
442	20241002	112800	27736860	13780	13780	13780	13780	0
443	20241002	112700	27736860	13780	13780	13780	13780	0
444	20241002	112600	27736860	13780	13780	13780	13780	1
445	20241002	112500	27723080	13800	13800	13800	13800	0
446	20241002	112400	27723080	13800	13800	13800	13800	0
447	20241002	112300	27723080	13800	13800	13800	13800	0
448	20241002	112200	27723080	13800	13800	13800	13800	0
449	20241002	112100	27723080	13800	13800	13800	13800	0
450	20241002	112000	27723080	13800	13800	13800	13800	0
451	20241002	111900	27723080	13800	13800	13800	13800	0
452	20241002	111800	27723080	13800	13800	13800	13800	0
453	20241002	111700	27723080	13800	13790	13800	13790	4
454	20241002	111600	27667900	13790	13790	13790	13790	0
455	20241002	111500	27667900	13790	13790	13790	13790	0
456	20241002	111400	27667900	13790	13790	13790	13790	0
457	20241002	111300	27667900	13790	13790	13790	13790	0
458	20241002	111200	27667900	13790	13790	13790	13790	0
459	20241002	111100	27667900	13790	13770	13790	13770	2
460	20241002	111000	27640340	13790	13760	13790	13750	17
461	20241002	110900	27406460	13770	13770	13770	13770	0
462	20241002	110800	27406460	13770	13770	13770	13770	15
463	20241002	110700	27199910	13770	13770	13770	13770	0
464	20241002	110600	27199910	13770	13770	13770	13770	2
465	20241002	110500	27172370	13770	13770	13770	13770	0
466	20241002	110400	27172370	13770	13770	13770	13770	3
467	20241002	110300	27131060	13770	13770	13770	13770	0
468	20241002	110200	27131060	13770	13770	13770	13770	0
469	20241002	110100	27131060	13770	13770	13770	13770	0
470	20241002	110000	27131060	13770	13760	13770	13760	2
471	20241002	105900	27103530	13770	13770	13770	13770	0
472	20241002	105800	27103530	13770	13770	13770	13770	0
473	20241002	105700	27103530	13770	13770	13770	13770	0
474	20241002	105600	27103530	13770	13770	13770	13770	0
475	20241002	105500	27103530	13770	13770	13770	13770	0
476	20241002	105400	27103530	13770	13770	13770	13770	0
477	20241002	105300	27103530	13770	13770	13770	13770	0
478	20241002	105200	27103530	13770	13770	13770	13770	0
479	20241002	105100	27103530	13770	13770	13770	13770	0
480	20241002	105000	27103530	13770	13770	13770	13770	0
481	20241002	104900	27103530	13770	13770	13770	13770	0
482	20241002	104800	27103530	13770	13770	13770	13770	0
483	20241002	104700	27103530	13770	13770	13770	13770	0
484	20241002	104600	27103530	13770	13770	13770	13770	0
485	20241002	104500	27103530	13770	13770	13770	13770	0
486	20241002	104400	27103530	13770	13760	13770	13760	3
487	20241002	104300	27062240	13750	13790	13790	13750	133
488	20241002	104200	25232360	13820	13770	13820	13770	152
489	20241002	104100	23134610	13780	13780	13780	13780	0
490	20241002	104000	23134610	13780	13780	13780	13780	0
491	20241002	103900	23134610	13780	13760	13780	13760	2
492	20241002	103800	23107070	13750	13780	13780	13750	22
493	20241002	103700	22804340	13780	13780	13780	13780	0
494	20241002	103600	22804340	13780	13780	13780	13780	0
495	20241002	103500	22804340	13780	13780	13780	13780	0
496	20241002	103400	22804340	13780	13780	13780	13780	0
497	20241002	103300	22804340	13780	13780	13790	13780	10
498	20241002	103200	22666480	13790	13790	13790	13790	0
499	20241002	103100	22666480	13790	13770	13790	13750	24
500	20241002	103000	22336400	13790	13790	13790	13790	0
501	20241002	102900	22336400	13790	13790	13790	13790	0
502	20241002	102800	22336400	13790	13790	13790	13790	0
503	20241002	102700	22336400	13790	13790	13790	13790	0
504	20241002	102600	22336400	13790	13790	13790	13790	0
505	20241002	102500	22336400	13790	13770	13790	13770	2
506	20241002	102400	22308840	13780	13770	13780	13770	2
507	20241002	102300	22281290	13770	13770	13770	13770	0
508	20241002	102200	22281290	13770	13770	13770	13770	0
509	20241002	102100	22281290	13770	13770	13770	13770	0
510	20241002	102000	22281290	13770	13760	13770	13760	6
511	20241002	101900	22198680	13770	13770	13770	13770	1
512	20241002	101800	22184910	13740	13740	13780	13740	295
513	20241002	101700	18131570	13760	13740	13760	13740	11
514	20241002	101600	17980410	13760	13760	13760	13760	0
515	20241002	101500	17980410	13760	13730	13760	13730	16
516	20241002	101400	17760700	13730	13730	13730	13730	0
517	20241002	101300	17760700	13730	13730	13730	13730	50
518	20241002	101200	17074200	13730	13730	13730	13730	0
519	20241002	101100	17074200	13730	13730	13730	13730	0
520	20241002	101000	17074200	13730	13730	13730	13730	0
521	20241002	100900	17074200	13730	13730	13730	13730	0
522	20241002	100800	17074200	13730	13730	13730	13730	11
523	20241002	100700	16923170	13730	13730	13730	13730	10
524	20241002	100600	16785870	13730	13730	13730	13730	4
525	20241002	100500	16730950	13730	13730	13730	13730	10
526	20241002	100400	16593650	13730	13730	13730	13730	0
527	20241002	100300	16593650	13730	13730	13730	13730	0
528	20241002	100200	16593650	13730	13730	13730	13730	1
529	20241002	100100	16579920	13730	13730	13730	13730	2
530	20241002	100000	16552460	13730	13730	13730	13730	3
531	20241002	095900	16511270	13730	13730	13730	13730	0
532	20241002	095800	16511270	13730	13730	13730	13730	0
533	20241002	095700	16511270	13730	13730	13730	13730	0
534	20241002	095600	16511270	13730	13730	13730	13730	100
535	20241002	095500	15138270	13730	13730	13730	13730	1
536	20241002	095400	15124540	13730	13730	13730	13730	0
537	20241002	095300	15124540	13730	13730	13730	13730	0
538	20241002	095200	15124540	13730	13730	13730	13730	0
539	20241002	095100	15124540	13730	13730	13730	13730	0
540	20241002	095000	15124540	13730	13730	13730	13730	10
541	20241002	094900	14987240	13720	13720	13720	13720	0
542	20241002	094800	14987240	13720	13720	13720	13720	17
543	20241002	094700	14754000	13720	13720	13720	13720	1
544	20241002	094600	14740280	13730	13730	13730	13730	1
545	20241002	094500	14726550	13730	13730	13730	13730	30
546	20241002	094400	14314650	13730	13720	13730	13720	129
547	20241002	094300	12544740	13760	13730	13760	13730	4
548	20241002	094200	12489750	13730	13730	13730	13730	3
549	20241002	094100	12448560	13720	13720	13720	13720	0
550	20241002	094000	12448560	13720	13720	13720	13720	0
551	20241002	093900	12448560	13720	13730	13730	13720	131
552	20241002	093800	10651230	13730	13730	13730	13730	13
553	20241002	093700	10472740	13730	13730	13730	13730	1
554	20241002	093600	10459010	13730	13730	13730	13730	8
555	20241002	093500	10349170	13730	13730	13730	13730	1
556	20241002	093400	10335440	13730	13730	13730	13730	1
557	20241002	093300	10321710	13730	13730	13730	13730	0
558	20241002	093200	10321710	13730	13730	13730	13730	1
559	20241002	093100	10307980	13750	13750	13750	13750	0
560	20241002	093000	10307980	13750	13750	13750	13750	0
561	20241002	092900	10307980	13750	13730	13750	13730	2
562	20241002	092800	10280500	13720	13760	13760	13720	447
563	20241002	092700	4141970	13760	13750	13760	13750	2
564	20241002	092600	4114460	13750	13750	13750	13750	0
565	20241002	092500	4114460	13750	13770	13770	13750	5
566	20241002	092400	4045680	13790	13790	13790	13790	0
567	20241002	092300	4045680	13790	13790	13790	13790	11
568	20241002	092200	3893990	13790	13790	13790	13790	0
569	20241002	092100	3893990	13790	13790	13790	13790	0
570	20241002	092000	3893990	13790	13790	13790	13790	9
571	20241002	091900	3769880	13780	13780	13780	13780	1
572	20241002	091800	3756100	13750	13750	13750	13750	0
573	20241002	091700	3756100	13750	13750	13750	13750	1
574	20241002	091600	3742350	13740	13740	13740	13740	1
575	20241002	091500	3728610	13750	13740	13750	13740	11
576	20241002	091400	3577450	13740	13740	13740	13740	2
577	20241002	091300	3549970	13740	13740	13740	13740	0
578	20241002	091200	3549970	13740	13740	13740	13740	0
579	20241002	091100	3549970	13740	13740	13740	13740	9
580	20241002	091000	3426310	13740	13740	13740	13740	0
581	20241002	090900	3426310	13740	13740	13740	13740	0
582	20241002	090800	3426310	13740	13740	13740	13740	0
583	20241002	090700	3426310	13740	13740	13740	13740	56
584	20241002	090600	2656870	13740	13770	13770	13740	67
585	20241002	090500	1735500	13770	13780	13810	13770	47
586	20241002	090400	1087510	13800	13800	13800	13800	1
587	20241002	090300	1073710	13800	13810	13810	13800	3
588	20241002	090200	1032300	13950	13950	13950	13950	0
589	20241002	090100	1032300	13950	13950	13950	13950	0
590	20241002	090000	1032300	13950	13950	13950	13950	74