KissMeData/007570/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185000	290427520	13030	13030	13030	13030	147
3	20241002	184900	290427520	13030	13030	13030	13030	0
4	20241002	184800	290427520	13030	13030	13030	13030	0
5	20241002	184700	290427520	13030	13030	13030	13030	0
6	20241002	184600	290427520	13030	13030	13030	13030	0
7	20241002	184500	290427520	13030	13030	13030	13030	0
8	20241002	184400	290427520	13030	13030	13030	13030	0
9	20241002	184300	290427520	13030	13030	13030	13030	0
10	20241002	184200	290427520	13030	13030	13030	13030	0
11	20241002	184100	290427520	13030	13030	13030	13030	0
12	20241002	184000	290427520	13030	13030	13030	13030	0
13	20241002	183900	290427520	13030	13030	13030	13030	0
14	20241002	183800	290427520	13030	13030	13030	13030	0
15	20241002	183700	290427520	13030	13030	13030	13030	0
16	20241002	183600	290427520	13030	13030	13030	13030	0
17	20241002	183500	290427520	13030	13030	13030	13030	0
18	20241002	183400	290427520	13030	13030	13030	13030	0
19	20241002	183300	290427520	13030	13030	13030	13030	0
20	20241002	183200	290427520	13030	13030	13030	13030	0
21	20241002	183100	290427520	13030	13030	13030	13030	0
22	20241002	183000	290427520	13030	13030	13030	13030	0
23	20241002	182900	290427520	13030	13030	13030	13030	0
24	20241002	182800	290427520	13030	13030	13030	13030	0
25	20241002	182700	290427520	13030	13030	13030	13030	0
26	20241002	182600	290427520	13030	13030	13030	13030	0
27	20241002	182500	290427520	13030	13030	13030	13030	0
28	20241002	182400	290427520	13030	13030	13030	13030	0
29	20241002	182300	290427520	13030	13030	13030	13030	0
30	20241002	182200	290427520	13030	13030	13030	13030	0
31	20241002	182100	290427520	13030	13030	13030	13030	0
32	20241002	182000	290427520	13030	13030	13030	13030	147
33	20241002	181900	290427520	13030	13030	13030	13030	0
34	20241002	181800	290427520	13030	13030	13030	13030	0
35	20241002	181700	290427520	13030	13030	13030	13030	0
36	20241002	181600	290427520	13030	13030	13030	13030	0
37	20241002	181500	290427520	13030	13030	13030	13030	0
38	20241002	181400	290427520	13030	13030	13030	13030	0
39	20241002	181300	290427520	13030	13030	13030	13030	0
40	20241002	181200	290427520	13030	13030	13030	13030	0
41	20241002	181100	290427520	13030	13030	13030	13030	0
42	20241002	181000	290427520	13030	13030	13030	13030	0
43	20241002	180900	290427520	13030	13030	13030	13030	0
44	20241002	180800	290427520	13030	13030	13030	13030	0
45	20241002	180700	290427520	13030	13030	13030	13030	0
46	20241002	180600	290427520	13030	13030	13030	13030	0
47	20241002	180500	290427520	13030	13030	13030	13030	0
48	20241002	180400	290427520	13030	13030	13030	13030	0
49	20241002	180300	290427520	13030	13030	13030	13030	0
50	20241002	180200	290427520	13030	13030	13030	13030	0
51	20241002	180100	290427520	13030	13030	13030	13030	0
52	20241002	180000	290427520	13030	13030	13030	13030	0
53	20241002	175900	290427520	13030	13030	13030	13030	0
54	20241002	175800	290427520	13030	13030	13030	13030	0
55	20241002	175700	290427520	13030	13030	13030	13030	0
56	20241002	175600	290427520	13030	13030	13030	13030	0
57	20241002	175500	290427520	13030	13030	13030	13030	0
58	20241002	175400	290427520	13030	13030	13030	13030	0
59	20241002	175300	290427520	13030	13030	13030	13030	0
60	20241002	175200	290427520	13030	13030	13030	13030	0
61	20241002	175100	290427520	13030	13030	13030	13030	0
62	20241002	175000	290427520	13030	13030	13030	13030	147
63	20241002	174900	290427520	13030	13030	13030	13030	0
64	20241002	174800	290427520	13030	13030	13030	13030	0
65	20241002	174700	290427520	13030	13030	13030	13030	0
66	20241002	174600	290427520	13030	13030	13030	13030	0
67	20241002	174500	290427520	13030	13030	13030	13030	0
68	20241002	174400	290427520	13030	13030	13030	13030	0
69	20241002	174300	290427520	13030	13030	13030	13030	0
70	20241002	174200	290427520	13030	13030	13030	13030	0
71	20241002	174100	290427520	13030	13030	13030	13030	0
72	20241002	174000	290427520	13030	13030	13030	13030	0
73	20241002	173900	290427520	13030	13030	13030	13030	0
74	20241002	173800	290427520	13030	13030	13030	13030	0
75	20241002	173700	290427520	13030	13030	13030	13030	0
76	20241002	173600	290427520	13030	13030	13030	13030	0
77	20241002	173500	290427520	13030	13030	13030	13030	0
78	20241002	173400	290427520	13030	13030	13030	13030	0
79	20241002	173300	290427520	13030	13030	13030	13030	0
80	20241002	173200	290427520	13030	13030	13030	13030	0
81	20241002	173100	290427520	13030	13030	13030	13030	0
82	20241002	173000	290427520	13030	13030	13030	13030	0
83	20241002	172900	290427520	13030	13030	13030	13030	0
84	20241002	172800	290427520	13030	13030	13030	13030	0
85	20241002	172700	290427520	13030	13030	13030	13030	0
86	20241002	172600	290427520	13030	13030	13030	13030	0
87	20241002	172500	290427520	13030	13030	13030	13030	0
88	20241002	172400	290427520	13030	13030	13030	13030	0
89	20241002	172300	290427520	13030	13030	13030	13030	0
90	20241002	172200	290427520	13030	13030	13030	13030	0
91	20241002	172100	290427520	13030	13030	13030	13030	0
92	20241002	172000	290427520	13030	13030	13030	13030	147
93	20241002	171900	290427520	13030	13030	13030	13030	0
94	20241002	171800	290427520	13030	13030	13030	13030	0
95	20241002	171700	290427520	13030	13030	13030	13030	0
96	20241002	171600	290427520	13030	13030	13030	13030	0
97	20241002	171500	290427520	13030	13030	13030	13030	0
98	20241002	171400	290427520	13030	13030	13030	13030	0
99	20241002	171300	290427520	13030	13030	13030	13030	0
100	20241002	171200	290427520	13030	13030	13030	13030	0
101	20241002	171100	290427520	13030	13030	13030	13030	0
102	20241002	171000	290427520	13030	13030	13030	13030	0
103	20241002	170900	290427520	13030	13030	13030	13030	0
104	20241002	170800	290427520	13030	13030	13030	13030	0
105	20241002	170700	290427520	13030	13030	13030	13030	0
106	20241002	170600	290427520	13030	13030	13030	13030	0
107	20241002	170500	290427520	13030	13030	13030	13030	0
108	20241002	170400	290427520	13030	13030	13030	13030	0
109	20241002	170300	290427520	13030	13030	13030	13030	0
110	20241002	170200	290427520	13030	13030	13030	13030	0
111	20241002	170100	290427520	13030	13030	13030	13030	0
112	20241002	170000	290427520	13030	13030	13030	13030	0
113	20241002	165900	290427520	13030	13030	13030	13030	0
114	20241002	165800	290427520	13030	13030	13030	13030	0
115	20241002	165700	290427520	13030	13030	13030	13030	0
116	20241002	165600	290427520	13030	13030	13030	13030	0
117	20241002	165500	290427520	13030	13030	13030	13030	0
118	20241002	165400	290427520	13030	13030	13030	13030	0
119	20241002	165300	290427520	13030	13030	13030	13030	0
120	20241002	165200	290427520	13030	13030	13030	13030	0
121	20241002	165100	290427520	13030	13030	13030	13030	0
122	20241002	165000	290427520	13030	13030	13030	13030	147
123	20241002	164900	290427520	13030	13030	13030	13030	0
124	20241002	164800	290427520	13030	13030	13030	13030	0
125	20241002	164700	290427520	13030	13030	13030	13030	0
126	20241002	164600	290427520	13030	13030	13030	13030	0
127	20241002	164500	290427520	13030	13030	13030	13030	0
128	20241002	164400	290427520	13030	13030	13030	13030	0
129	20241002	164300	290427520	13030	13030	13030	13030	0
130	20241002	164200	290427520	13030	13030	13030	13030	0
131	20241002	164100	290427520	13030	13030	13030	13030	0
132	20241002	164000	290427520	13030	13030	13030	13030	0
133	20241002	163900	290427520	13030	13030	13030	13030	0
134	20241002	163800	290427520	13030	13030	13030	13030	0
135	20241002	163700	290427520	13030	13030	13030	13030	0
136	20241002	163600	290427520	13030	13030	13030	13030	0
137	20241002	163500	290427520	13030	13030	13030	13030	0
138	20241002	163400	290427520	13030	13030	13030	13030	0
139	20241002	163300	290427520	13030	13030	13030	13030	0
140	20241002	163200	290427520	13030	13030	13030	13030	0
141	20241002	163100	290427520	13030	13030	13030	13030	0
142	20241002	163000	290427520	13030	13030	13030	13030	0
143	20241002	162900	290427520	13030	13030	13030	13030	0
144	20241002	162800	290427520	13030	13030	13030	13030	0
145	20241002	162700	290427520	13030	13030	13030	13030	0
146	20241002	162600	290427520	13030	13030	13030	13030	0
147	20241002	162500	290427520	13030	13030	13030	13030	0
148	20241002	162400	290427520	13030	13030	13030	13030	0
149	20241002	162300	290427520	13030	13030	13030	13030	0
150	20241002	162200	290427520	13030	13030	13030	13030	0
151	20241002	162100	290427520	13030	13030	13030	13030	0
152	20241002	162000	290427520	13030	13030	13030	13030	147
153	20241002	161900	290427520	13030	13030	13030	13030	0
154	20241002	161800	290427520	13030	13030	13030	13030	0
155	20241002	161700	290427520	13030	13030	13030	13030	0
156	20241002	161600	290427520	13030	13030	13030	13030	0
157	20241002	161500	290427520	13030	13030	13030	13030	0
158	20241002	161400	290427520	13030	13030	13030	13030	0
159	20241002	161300	290427520	13030	13030	13030	13030	0
160	20241002	161200	290427520	13030	13030	13030	13030	0
161	20241002	161100	290427520	13030	13030	13030	13030	0
162	20241002	161000	290427520	13030	13030	13030	13030	0
163	20241002	160900	290427520	13030	13030	13030	13030	0
164	20241002	160800	290427520	13030	13030	13030	13030	0
165	20241002	160700	290427520	13030	13030	13030	13030	0
166	20241002	160600	290427520	13030	13030	13030	13030	0
167	20241002	160500	290427520	13030	13030	13030	13030	0
168	20241002	160400	290427520	13030	13030	13030	13030	0
169	20241002	160300	290427520	13030	13030	13030	13030	0
170	20241002	160200	290427520	13030	13030	13030	13030	0
171	20241002	160100	290427520	13030	13030	13030	13030	0
172	20241002	160000	290427520	13030	13030	13030	13030	0
173	20241002	155900	290427520	13030	13030	13030	13030	0
174	20241002	155800	290427520	13030	13030	13030	13030	0
175	20241002	155700	290427520	13030	13030	13030	13030	0
176	20241002	155600	290427520	13030	13030	13030	13030	0
177	20241002	155500	290427520	13030	13030	13030	13030	0
178	20241002	155400	290427520	13030	13030	13030	13030	0
179	20241002	155300	290427520	13030	13030	13030	13030	0
180	20241002	155200	290427520	13030	13030	13030	13030	0
181	20241002	155100	290427520	13030	13030	13030	13030	0
182	20241002	155000	290427520	13030	13030	13030	13030	147
183	20241002	154900	290427520	13030	13030	13030	13030	0
184	20241002	154800	290427520	13030	13030	13030	13030	0
185	20241002	154700	290427520	13030	13030	13030	13030	0
186	20241002	154600	290427520	13030	13030	13030	13030	0
187	20241002	154500	290427520	13030	13030	13030	13030	0
188	20241002	154400	290427520	13030	13030	13030	13030	0
189	20241002	154300	290427520	13030	13030	13030	13030	0
190	20241002	154200	290427520	13030	13030	13030	13030	0
191	20241002	154100	290427520	13030	13030	13030	13030	0
192	20241002	154000	290427520	13030	13030	13030	13030	0
193	20241002	153900	290427520	13030	13030	13030	13030	0
194	20241002	153800	290427520	13030	13030	13030	13030	0
195	20241002	153700	290427520	13030	13030	13030	13030	0
196	20241002	153600	290427520	13030	13030	13030	13030	0
197	20241002	153500	290427520	13030	13030	13030	13030	0
198	20241002	153400	290427520	13030	13030	13030	13030	0
199	20241002	153300	290427520	13030	13030	13030	13030	0
200	20241002	153200	290427520	13030	13030	13030	13030	0
201	20241002	153100	290427520	13030	13030	13030	13030	0
202	20241002	153000	290427520	13030	13030	13030	13030	147
203	20241002	152900	288512110	12970	12970	12970	12970	0
204	20241002	152800	288512110	12970	12970	12970	12970	0
205	20241002	152700	288512110	12970	12970	12970	12970	0
206	20241002	152600	288512110	12970	12970	12970	12970	0
207	20241002	152500	288512110	12970	12970	12970	12970	0
208	20241002	152400	288512110	12970	12970	12970	12970	0
209	20241002	152300	288512110	12970	12970	12970	12970	0
210	20241002	152200	288512110	12970	12970	12970	12970	0
211	20241002	152100	288512110	12970	12970	12970	12970	0
212	20241002	152000	288512110	12970	12970	12970	12970	0
213	20241002	151900	288512110	12970	12970	12970	12970	5
214	20241002	151800	288447260	13060	13060	13060	13060	0
215	20241002	151700	288447260	13060	13030	13060	13030	14
216	20241002	151600	288264810	12970	12970	13060	12970	474
217	20241002	151500	282099040	12990	12990	12990	12990	0
218	20241002	151400	282099040	12990	12990	12990	12990	1
219	20241002	151300	282086050	12970	12970	12970	12970	0
220	20241002	151200	282086050	12970	12970	12970	12970	3
221	20241002	151100	282047140	12970	12970	12970	12970	9
222	20241002	151000	281930410	12970	13000	13000	12970	124
223	20241002	150900	280322050	12990	12990	12990	12990	4
224	20241002	150800	280270090	12990	12990	12990	12990	300
225	20241002	150700	276373090	12990	12990	12990	12990	1
226	20241002	150600	276360100	12990	12990	12990	12990	0
227	20241002	150500	276360100	12990	12990	13000	12990	252
228	20241002	150400	273086610	12990	12990	12990	12990	0
229	20241002	150300	273086610	12990	12990	12990	12990	0
230	20241002	150200	273086610	12990	12990	12990	12990	112
231	20241002	150100	271631730	12990	12990	12990	12990	18
232	20241002	150000	271397910	12990	13000	13000	12990	11
233	20241002	145900	271255010	12990	12990	12990	12990	57
234	20241002	145800	270514580	12980	12970	12990	12970	155
235	20241002	145700	268501170	12990	12970	12990	12970	2
236	20241002	145600	268475210	12990	12970	12990	12970	51
237	20241002	145500	267813720	12980	12980	12980	12980	50
238	20241002	145400	267164720	12980	12980	12980	12980	0
239	20241002	145300	267164720	12980	12970	12980	12970	2
240	20241002	145200	267138770	12960	12970	12980	12960	60
241	20241002	145100	266360570	12970	12970	12970	12960	3
242	20241002	145000	266321670	12950	12950	12950	12950	36
243	20241002	144900	265855470	12960	12960	12960	12960	29
244	20241002	144800	265479630	12960	12960	12960	12960	1
245	20241002	144700	265466670	12960	12960	12960	12960	0
246	20241002	144600	265466670	12960	12960	12960	12960	1
247	20241002	144500	265453710	12940	12940	12940	12940	6
248	20241002	144400	265376070	12940	12960	12960	12940	80
249	20241002	144300	264340680	12990	12990	12990	12990	0
250	20241002	144200	264340680	12990	12940	12990	12940	478
251	20241002	144100	258153680	12940	12940	12940	12940	0
252	20241002	144000	258153680	12940	12940	12940	12940	0
253	20241002	143900	258153680	12940	12940	12940	12940	4
254	20241002	143800	258101920	12940	12940	12940	12940	0
255	20241002	143700	258101920	12940	12940	12940	12940	0
256	20241002	143600	258101920	12940	12940	12940	12940	12
257	20241002	143500	257946640	12940	12940	12940	12940	28
258	20241002	143400	257584320	12950	12940	12950	12940	26
259	20241002	143300	257247830	12940	12950	12950	12940	230
260	20241002	143200	254271530	12950	12950	12950	12950	10
261	20241002	143100	254142030	12950	12950	12950	12950	14
262	20241002	143000	253960730	12940	12940	12940	12940	14
263	20241002	142900	253779570	12950	12940	12950	12940	20
264	20241002	142800	253520670	12950	12950	12950	12950	45
265	20241002	142700	252937920	12950	12950	12950	12950	0
266	20241002	142600	252937920	12950	12950	12950	12950	0
267	20241002	142500	252937920	12950	12950	12950	12950	0
268	20241002	142400	252937920	12950	12950	12950	12950	21
269	20241002	142300	252665970	12960	12960	12960	12960	119
270	20241002	142200	251123730	12960	12960	12960	12960	0
271	20241002	142100	251123730	12960	12960	12960	12960	0
272	20241002	142000	251123730	12960	12960	12960	12960	0
273	20241002	141900	251123730	12960	12960	12960	12960	0
274	20241002	141800	251123730	12960	12960	12960	12960	1
275	20241002	141700	251110770	12950	12950	12950	12950	0
276	20241002	141600	251110770	12950	12950	12950	12950	16
277	20241002	141500	250903570	12960	12960	12960	12960	0
278	20241002	141400	250903570	12960	12960	12960	12960	1
279	20241002	141300	250890610	12960	12960	12960	12960	0
280	20241002	141200	250890610	12960	12960	12960	12960	0
281	20241002	141100	250890610	12960	12960	12960	12960	1
282	20241002	141000	250877650	12960	12960	12960	12960	13
283	20241002	140900	250709170	12960	12950	12960	12950	368
284	20241002	140800	245943450	12960	12960	12960	12950	1966
285	20241002	140700	220483190	12970	12970	12970	12960	237
286	20241002	140600	217410800	12970	12970	12970	12970	20
287	20241002	140500	217151400	12960	12960	12960	12960	0
288	20241002	140400	217151400	12960	12960	12960	12960	0
289	20241002	140300	217151400	12960	12960	12960	12960	0
290	20241002	140200	217151400	12960	12960	12960	12960	0
291	20241002	140100	217151400	12960	12960	12960	12960	0
292	20241002	140000	217151400	12960	12960	12960	12960	42
293	20241002	135900	216607080	12970	12970	12970	12970	0
294	20241002	135800	216607080	12970	12970	12970	12970	0
295	20241002	135700	216607080	12970	12970	12970	12970	3
296	20241002	135600	216568170	12970	12970	12970	12970	0
297	20241002	135500	216568170	12970	12960	12970	12960	2
298	20241002	135400	216542240	12970	12970	12970	12970	1
299	20241002	135300	216529270	12960	12960	12960	12960	0
300	20241002	135200	216529270	12960	12960	12960	12960	0
301	20241002	135100	216529270	12960	12960	12960	12960	9
302	20241002	135000	216412630	12960	12960	12960	12960	291
303	20241002	134900	212641270	12970	12970	12970	12970	0
304	20241002	134800	212641270	12970	12970	12970	12970	0
305	20241002	134700	212641270	12970	12970	12970	12970	2
306	20241002	134600	212615330	12970	12970	12970	12970	1
307	20241002	134500	212602360	12970	12970	12970	12970	0
308	20241002	134400	212602360	12970	12970	12970	12970	0
309	20241002	134300	212602360	12970	12970	12970	12970	0
310	20241002	134200	212602360	12970	12970	12970	12970	13
311	20241002	134100	212433750	12970	12970	12970	12970	3
312	20241002	134000	212394840	12960	12970	12970	12960	205
313	20241002	133900	209736040	12970	12970	12970	12970	1
314	20241002	133800	209723070	12960	12970	12970	12960	85
315	20241002	133700	208621460	12970	12970	12970	12970	0
316	20241002	133600	208621460	12970	12970	12970	12970	0
317	20241002	133500	208621460	12970	12970	12970	12970	0
318	20241002	133400	208621460	12970	12970	12970	12960	19
319	20241002	133300	208375200	12960	12960	12960	12960	33
320	20241002	133200	207947520	12970	12970	12970	12970	0
321	20241002	133100	207947520	12970	12970	12970	12970	1
322	20241002	133000	207934550	12960	12960	12960	12960	21
323	20241002	132900	207662390	12960	12960	12960	12960	9
324	20241002	132800	207545750	12970	12970	12970	12960	512
325	20241002	132700	200910110	12960	12960	12960	12960	0
326	20241002	132600	200910110	12960	12960	12960	12960	0
327	20241002	132500	200910110	12960	12960	12960	12960	16
328	20241002	132400	200702750	12960	12960	12960	12960	15
329	20241002	132300	200508350	12970	12970	12970	12970	150
330	20241002	132200	198562850	12970	12970	12970	12970	5
331	20241002	132100	198498000	12980	12980	12980	12980	0
332	20241002	132000	198498000	12980	12980	12980	12980	284
333	20241002	131900	194811680	12980	12980	12980	12980	15
334	20241002	131800	194616980	12980	12980	12980	12980	5
335	20241002	131700	194552080	12990	12990	12990	12990	0
336	20241002	131600	194552080	12990	12990	12990	12980	78
337	20241002	131500	193539620	12980	12980	12980	12980	0
338	20241002	131400	193539620	12980	12980	12980	12980	0
339	20241002	131300	193539620	12980	12980	12980	12980	0
340	20241002	131200	193539620	12980	12990	12990	12980	73
341	20241002	131100	192591980	12990	12990	12990	12990	0
342	20241002	131000	192591980	12990	12990	12990	12990	17
343	20241002	130900	192371150	12990	12990	12990	12990	2
344	20241002	130800	192345170	12990	12990	12990	12990	1
345	20241002	130700	192332180	12990	12990	12990	12990	0
346	20241002	130600	192332180	12990	12990	12990	12990	0
347	20241002	130500	192332180	12990	12990	12990	12990	0
348	20241002	130400	192332180	12990	12990	12990	12990	0
349	20241002	130300	192332180	12990	12980	12990	12980	19
350	20241002	130200	192085550	12990	12980	12990	12980	2
351	20241002	130100	192059580	12990	12990	12990	12990	0
352	20241002	130000	192059580	12990	12990	12990	12990	3
353	20241002	125900	192020610	12990	12990	12990	12990	0
354	20241002	125800	192020610	12990	12990	12990	12990	0
355	20241002	125700	192020610	12990	12990	12990	12990	0
356	20241002	125600	192020610	12990	12990	12990	12990	0
357	20241002	125500	192020610	12990	12990	12990	12990	0
358	20241002	125400	192020610	12990	12990	12990	12990	0
359	20241002	125300	192020610	12990	12990	12990	12990	0
360	20241002	125200	192020610	12990	12990	12990	12990	0
361	20241002	125100	192020610	12990	12990	12990	12990	0
362	20241002	125000	192020610	12990	12990	12990	12990	1
363	20241002	124900	192007620	12990	12990	12990	12990	0
364	20241002	124800	192007620	12990	12980	12990	12980	71
365	20241002	124700	191085540	12990	12990	12990	12990	0
366	20241002	124600	191085540	12990	12990	12990	12990	0
367	20241002	124500	191085540	12990	12990	12990	12990	0
368	20241002	124400	191085540	12990	12990	12990	12990	400
369	20241002	124300	185889540	12990	12990	12990	12990	0
370	20241002	124200	185889540	12990	12980	12990	12980	2
371	20241002	124100	185863570	12980	12990	12990	12980	40
372	20241002	124000	185344170	12990	12990	12990	12990	0
373	20241002	123900	185344170	12990	12990	12990	12990	0
374	20241002	123800	185344170	12990	12990	12990	12990	0
375	20241002	123700	185344170	12990	12990	12990	12990	0
376	20241002	123600	185344170	12990	12990	12990	12990	0
377	20241002	123500	185344170	12990	12990	12990	12990	5
378	20241002	123400	185279220	12990	12990	12990	12990	0
379	20241002	123300	185279220	12990	12980	12990	12980	18
380	20241002	123200	185045550	12990	12990	12990	12990	0
381	20241002	123100	185045550	12990	12990	12990	12990	8
382	20241002	123000	184941630	12990	12990	12990	12990	1
383	20241002	122900	184928640	12990	12990	12990	12990	2
384	20241002	122800	184902660	12990	12970	12990	12970	234
385	20241002	122700	181863500	12970	12970	12970	12970	15
386	20241002	122600	181668950	12990	12990	12990	12990	0
387	20241002	122500	181668950	12990	12990	12990	12990	0
388	20241002	122400	181668950	12990	12990	12990	12990	2
389	20241002	122300	181642970	12970	12970	12970	12970	0
390	20241002	122200	181642970	12970	12970	12970	12970	0
391	20241002	122100	181642970	12970	12970	12970	12970	0
392	20241002	122000	181642970	12970	12970	12970	12970	0
393	20241002	121900	181642970	12970	12970	12970	12970	14
394	20241002	121800	181461390	12970	12970	12970	12970	394
395	20241002	121700	176351210	12970	12970	12970	12970	137
396	20241002	121600	174574320	12970	12970	12970	12970	0
397	20241002	121500	174574320	12970	12970	12970	12970	0
398	20241002	121400	174574320	12970	12970	12970	12970	0
399	20241002	121300	174574320	12970	12970	12970	12970	0
400	20241002	121200	174574320	12970	12970	12970	12970	50
401	20241002	121100	173925820	12970	12970	12970	12970	0
402	20241002	121000	173925820	12970	12970	12970	12970	0
403	20241002	120900	173925820	12970	12970	12970	12970	0
404	20241002	120800	173925820	12970	12970	12970	12960	1083
405	20241002	120700	159889770	12980	12980	12980	12980	0
406	20241002	120600	159889770	12980	12980	12980	12980	0
407	20241002	120500	159889770	12980	12980	12980	12980	0
408	20241002	120400	159889770	12980	12980	12980	12980	0
409	20241002	120300	159889770	12980	12980	12980	12980	0
410	20241002	120200	159889770	12980	12980	12980	12980	0
411	20241002	120100	159889770	12980	12980	12980	12980	0
412	20241002	120000	159889770	12980	12960	12980	12960	117
413	20241002	115900	158372250	12970	12970	12970	12970	3
414	20241002	115800	158333340	12970	12970	12970	12970	0
415	20241002	115700	158333340	12970	12970	12970	12970	0
416	20241002	115600	158333340	12970	12970	12970	12970	1
417	20241002	115500	158320370	12960	12960	12960	12960	1
418	20241002	115400	158307410	12980	12980	12980	12980	0
419	20241002	115300	158307410	12980	12980	12980	12980	0
420	20241002	115200	158307410	12980	12980	12980	12980	0
421	20241002	115100	158307410	12980	12980	12980	12980	0
422	20241002	115000	158307410	12980	12980	12980	12980	1
423	20241002	114900	158294430	12980	12960	12980	12960	32
424	20241002	114800	157879430	12980	12980	12980	12980	2
425	20241002	114700	157853470	12970	12970	12970	12970	661
426	20241002	114600	149280300	12970	12970	12970	12970	0
427	20241002	114500	149280300	12970	12970	12970	12970	1173
428	20241002	114400	134066490	12980	12980	12980	12980	0
429	20241002	114300	134066490	12980	12980	12980	12980	0
430	20241002	114200	134066490	12980	12980	12980	12980	0
431	20241002	114100	134066490	12980	12980	12980	12980	0
432	20241002	114000	134066490	12980	12990	12990	12980	91
433	20241002	113900	132884410	13000	13000	13000	13000	0
434	20241002	113800	132884410	13000	13000	13000	13000	0
435	20241002	113700	132884410	13000	13000	13000	13000	1
436	20241002	113600	132871410	13020	13020	13020	13020	1
437	20241002	113500	132858390	12990	12990	12990	12990	0
438	20241002	113400	132858390	12990	13000	13000	12990	105
439	20241002	113300	131493440	13010	13010	13010	13010	0
440	20241002	113200	131493440	13010	13010	13010	13010	0
441	20241002	113100	131493440	13010	13000	13010	13000	915
442	20241002	113000	119598420	13000	13000	13000	13000	0
443	20241002	112900	119598420	13000	12980	13000	12980	29
444	20241002	112800	119221980	12980	12980	12980	12980	8
445	20241002	112700	119118140	12970	12980	12980	12970	23
446	20241002	112600	118819810	12980	12970	12980	12970	43
447	20241002	112500	118262080	12980	12980	12980	12980	53
448	20241002	112400	117574140	12980	12990	12990	12980	820
449	20241002	112300	106929300	13000	13000	13000	13000	1
450	20241002	112200	106916300	12990	12990	12990	12990	7
451	20241002	112100	106825370	13000	13000	13000	13000	5
452	20241002	112000	106760370	13000	13000	13000	13000	0
453	20241002	111900	106760370	13000	13000	13000	13000	1
454	20241002	111800	106747370	13000	13000	13000	13000	0
455	20241002	111700	106747370	13000	13000	13000	13000	0
456	20241002	111600	106747370	13000	13000	13000	13000	15
457	20241002	111500	106552370	12990	12990	12990	12990	4
458	20241002	111400	106500410	13010	13010	13010	13010	0
459	20241002	111300	106500410	13010	13010	13010	13010	0
460	20241002	111200	106500410	13010	13010	13010	13010	0
461	20241002	111100	106500410	13010	13010	13010	13010	0
462	20241002	111000	106500410	13010	13010	13010	13010	0
463	20241002	110900	106500410	13010	13010	13010	13010	0
464	20241002	110800	106500410	13010	13010	13010	13010	0
465	20241002	110700	106500410	13010	13010	13010	13010	51
466	20241002	110600	105836900	13010	13010	13010	13010	0
467	20241002	110500	105836900	13010	13000	13010	12980	9
468	20241002	110400	105720010	13010	12990	13010	12990	123
469	20241002	110300	104122220	12990	12990	12990	12990	1
470	20241002	110200	104109230	12980	12970	12980	12970	127
471	20241002	110100	102460910	12980	12980	12980	12980	1
472	20241002	110000	102447930	12970	12970	12970	12970	14
473	20241002	105900	102266350	12980	12980	12980	12980	0
474	20241002	105800	102266350	12980	12980	12980	12980	8
475	20241002	105700	102162510	12980	12980	12980	12980	0
476	20241002	105600	102162510	12980	12980	12980	12980	1
477	20241002	105500	102149530	12980	12990	12990	12980	175
478	20241002	105400	99877180	13000	13000	13000	13000	0
479	20241002	105300	99877180	13000	13000	13000	13000	0
480	20241002	105200	99877180	13000	13000	13000	13000	10
481	20241002	105100	99747180	13010	13010	13010	13010	0
482	20241002	105000	99747180	13010	13010	13010	13010	0
483	20241002	104900	99747180	13010	13010	13010	13010	0
484	20241002	104800	99747180	13010	13010	13010	13010	0
485	20241002	104700	99747180	13010	13010	13010	13010	0
486	20241002	104600	99747180	13010	13010	13010	13010	0
487	20241002	104500	99747180	13010	13010	13010	13010	0
488	20241002	104400	99747180	13010	13010	13010	13010	0
489	20241002	104300	99747180	13010	13010	13010	13010	1
490	20241002	104200	99734170	13010	13000	13010	13000	3
491	20241002	104100	99695160	13000	13000	13000	13000	10
492	20241002	104000	99565160	13000	13000	13000	13000	3
493	20241002	103900	99526160	13020	13020	13020	13020	0
494	20241002	103800	99526160	13020	13020	13020	13020	0
495	20241002	103700	99526160	13020	12980	13020	12980	75
496	20241002	103600	98552260	12990	12990	12990	12990	5
497	20241002	103500	98487310	12990	12990	12990	12990	14
498	20241002	103400	98305450	12990	12990	12990	12990	0
499	20241002	103300	98305450	12990	12990	12990	12990	0
500	20241002	103200	98305450	12990	12990	12990	12990	2
501	20241002	103100	98279470	13000	13000	13000	13000	0
502	20241002	103000	98279470	13000	13000	13000	13000	0
503	20241002	102900	98279470	13000	13000	13000	13000	0
504	20241002	102800	98279470	13000	13000	13000	13000	0
505	20241002	102700	98279470	13000	13000	13000	13000	12
506	20241002	102600	98123470	13040	13040	13040	13040	308
507	20241002	102500	94107150	13040	13040	13040	13040	0
508	20241002	102400	94107150	13040	13040	13040	13040	0
509	20241002	102300	94107150	13040	13050	13050	13030	306
510	20241002	102200	90118820	13190	13190	13190	13190	0
511	20241002	102100	90118820	13190	13060	13190	13050	33
512	20241002	102000	89684170	13060	13010	13060	13010	70
513	20241002	101900	88771930	13040	12990	13040	12990	614
514	20241002	101800	80774220	12970	12970	12970	12970	0
515	20241002	101700	80774220	12970	12970	12970	12970	0
516	20241002	101600	80774220	12970	12970	12970	12970	0
517	20241002	101500	80774220	12970	12970	12970	12970	0
518	20241002	101400	80774220	12970	12970	12970	12970	0
519	20241002	101300	80774220	12970	12970	12970	12970	0
520	20241002	101200	80774220	12970	12970	12970	12970	0
521	20241002	101100	80774220	12970	12970	12970	12970	0
522	20241002	101000	80774220	12970	12970	12970	12970	0
523	20241002	100900	80774220	12970	12980	12980	12970	33
524	20241002	100800	80345900	12980	13010	13010	12980	100
525	20241002	100700	79047380	13020	13020	13020	13020	2
526	20241002	100600	79021340	13030	13010	13030	13010	7
527	20241002	100500	78930150	13040	13000	13040	13000	12
528	20241002	100400	78774000	13000	13000	13000	13000	91
529	20241002	100300	77591000	12990	12990	12990	12990	115
530	20241002	100200	76097150	12990	12990	12990	12990	0
531	20241002	100100	76097150	12990	12990	12990	12990	13
532	20241002	100000	75928280	12990	12970	12990	12970	141
533	20241002	095900	74099490	12970	12960	12970	12960	100
534	20241002	095800	72802670	12960	12960	12960	12960	0
535	20241002	095700	72802670	12960	12960	12960	12960	32
536	20241002	095600	72387950	12970	12980	12980	12970	202
537	20241002	095500	69767470	12980	12980	12980	12980	5
538	20241002	095400	69702570	12980	12990	12990	12980	304
539	20241002	095300	65756510	12990	12990	12990	12990	37
540	20241002	095200	65275880	12990	12990	12990	12990	23
541	20241002	095100	64977110	12990	12990	12990	12990	0
542	20241002	095000	64977110	12990	12990	12990	12990	5
543	20241002	094900	64912160	12990	12990	12990	12990	0
544	20241002	094800	64912160	12990	12990	12990	12990	0
545	20241002	094700	64912160	12990	12990	12990	12990	2
546	20241002	094600	64886180	13000	13000	13000	13000	0
547	20241002	094500	64886180	13000	13000	13000	13000	0
548	20241002	094400	64886180	13000	13000	13000	13000	0
549	20241002	094300	64886180	13000	13000	13000	13000	0
550	20241002	094200	64886180	13000	13000	13000	13000	5
551	20241002	094100	64821180	12980	12980	12980	12980	0
552	20241002	094000	64821180	12980	12980	12980	12980	12
553	20241002	093900	64665420	12980	12980	12980	12980	21
554	20241002	093800	64392840	12980	12970	13000	12970	25
555	20241002	093700	64068550	12970	12970	12970	12970	1
556	20241002	093600	64055580	12960	12960	12960	12960	19
557	20241002	093500	63809340	12950	12950	12950	12950	20
558	20241002	093400	63550340	12960	12960	12960	12960	22
559	20241002	093300	63265220	12950	12950	12950	12950	0
560	20241002	093200	63265220	12950	12980	12980	12950	532
561	20241002	093100	56370250	12970	12970	12970	12970	0
562	20241002	093000	56370250	12970	12970	12970	12970	300
563	20241002	092900	52479250	12970	12970	12970	12970	0
564	20241002	092800	52479250	12970	12970	12970	12970	101
565	20241002	092700	51169280	12970	12970	12970	12970	1
566	20241002	092600	51156310	12970	12970	12970	12970	6
567	20241002	092500	51078490	12980	12980	12980	12980	1
568	20241002	092400	51065510	12980	12980	12980	12980	1
569	20241002	092300	51052530	12980	12980	12980	12980	0
570	20241002	092200	51052530	12980	12980	12980	12960	62
571	20241002	092100	50247970	12970	12980	12980	12970	243
572	20241002	092000	47096240	12980	12980	12980	12970	3
573	20241002	091900	47057310	12980	12980	12980	12980	201
574	20241002	091800	44448330	12970	12970	12970	12970	62
575	20241002	091700	43644190	12980	12980	12980	12980	39
576	20241002	091600	43137970	13000	13000	13000	13000	65
577	20241002	091500	42292970	13000	13030	13030	13000	363
578	20241002	091400	37572440	13010	13000	13030	13000	105
579	20241002	091300	36206510	13000	13000	13000	12990	501
580	20241002	091200	29697860	13030	13030	13030	13030	10
581	20241002	091100	29567560	13040	13040	13040	13040	0
582	20241002	091000	29567560	13040	13040	13040	13040	1
583	20241002	090900	29554520	13000	13000	13000	13000	0
584	20241002	090800	29554520	13000	13000	13000	13000	0
585	20241002	090700	29554520	13000	13000	13000	13000	630
586	20241002	090600	21364520	13000	13000	13000	13000	0
587	20241002	090500	21364520	13000	13000	13000	13000	0
588	20241002	090400	21364520	13000	13000	13000	13000	0
589	20241002	090300	21364520	13000	12990	13000	12960	366
590	20241002	090200	16617390	13000	13040	13040	12980	817
591	20241002	090100	5995760	13050	13070	13070	13050	411
592	20241002	090000	626880	13060	13060	13060	13060	48