KissMeData/092070/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200300	145895370	11870	11870	11870	11870	125
3	20241002	200200	145895370	11870	11870	11870	11870	0
4	20241002	200100	145895370	11870	11870	11870	11870	0
5	20241002	200000	145895370	11870	11870	11870	11870	0
6	20241002	195900	145895370	11870	11870	11870	11870	0
7	20241002	195800	145895370	11870	11870	11870	11870	0
8	20241002	195700	145895370	11870	11870	11870	11870	0
9	20241002	195600	145895370	11870	11870	11870	11870	0
10	20241002	195500	145895370	11870	11870	11870	11870	0
11	20241002	195400	145895370	11870	11870	11870	11870	0
12	20241002	195300	145895370	11870	11870	11870	11870	0
13	20241002	195200	145895370	11870	11870	11870	11870	0
14	20241002	195100	145895370	11870	11870	11870	11870	0
15	20241002	195000	145895370	11870	11870	11870	11870	0
16	20241002	194900	145895370	11870	11870	11870	11870	0
17	20241002	194800	145895370	11870	11870	11870	11870	0
18	20241002	194700	145895370	11870	11870	11870	11870	0
19	20241002	194600	145895370	11870	11870	11870	11870	0
20	20241002	194500	145895370	11870	11870	11870	11870	0
21	20241002	194400	145895370	11870	11870	11870	11870	0
22	20241002	194300	145895370	11870	11870	11870	11870	0
23	20241002	194200	145895370	11870	11870	11870	11870	0
24	20241002	194100	145895370	11870	11870	11870	11870	0
25	20241002	194000	145895370	11870	11870	11870	11870	0
26	20241002	193900	145895370	11870	11870	11870	11870	0
27	20241002	193800	145895370	11870	11870	11870	11870	0
28	20241002	193700	145895370	11870	11870	11870	11870	0
29	20241002	193600	145895370	11870	11870	11870	11870	0
30	20241002	193500	145895370	11870	11870	11870	11870	0
31	20241002	193400	145895370	11870	11870	11870	11870	0
32	20241002	193300	145895370	11870	11870	11870	11870	125
33	20241002	193200	145895370	11870	11870	11870	11870	0
34	20241002	193100	145895370	11870	11870	11870	11870	0
35	20241002	193000	145895370	11870	11870	11870	11870	0
36	20241002	192900	145895370	11870	11870	11870	11870	0
37	20241002	192800	145895370	11870	11870	11870	11870	0
38	20241002	192700	145895370	11870	11870	11870	11870	0
39	20241002	192600	145895370	11870	11870	11870	11870	0
40	20241002	192500	145895370	11870	11870	11870	11870	0
41	20241002	192400	145895370	11870	11870	11870	11870	0
42	20241002	192300	145895370	11870	11870	11870	11870	0
43	20241002	192200	145895370	11870	11870	11870	11870	0
44	20241002	192100	145895370	11870	11870	11870	11870	0
45	20241002	192000	145895370	11870	11870	11870	11870	0
46	20241002	191900	145895370	11870	11870	11870	11870	0
47	20241002	191800	145895370	11870	11870	11870	11870	0
48	20241002	191700	145895370	11870	11870	11870	11870	0
49	20241002	191600	145895370	11870	11870	11870	11870	0
50	20241002	191500	145895370	11870	11870	11870	11870	0
51	20241002	191400	145895370	11870	11870	11870	11870	0
52	20241002	191300	145895370	11870	11870	11870	11870	0
53	20241002	191200	145895370	11870	11870	11870	11870	0
54	20241002	191100	145895370	11870	11870	11870	11870	0
55	20241002	191000	145895370	11870	11870	11870	11870	0
56	20241002	190900	145895370	11870	11870	11870	11870	0
57	20241002	190800	145895370	11870	11870	11870	11870	0
58	20241002	190700	145895370	11870	11870	11870	11870	0
59	20241002	190600	145895370	11870	11870	11870	11870	0
60	20241002	190500	145895370	11870	11870	11870	11870	0
61	20241002	190400	145895370	11870	11870	11870	11870	0
62	20241002	190300	145895370	11870	11870	11870	11870	125
63	20241002	190200	145895370	11870	11870	11870	11870	0
64	20241002	190100	145895370	11870	11870	11870	11870	0
65	20241002	190000	145895370	11870	11870	11870	11870	0
66	20241002	185900	145895370	11870	11870	11870	11870	0
67	20241002	185800	145895370	11870	11870	11870	11870	0
68	20241002	185700	145895370	11870	11870	11870	11870	0
69	20241002	185600	145895370	11870	11870	11870	11870	0
70	20241002	185500	145895370	11870	11870	11870	11870	0
71	20241002	185400	145895370	11870	11870	11870	11870	0
72	20241002	185300	145895370	11870	11870	11870	11870	0
73	20241002	185200	145895370	11870	11870	11870	11870	0
74	20241002	185100	145895370	11870	11870	11870	11870	0
75	20241002	185000	145895370	11870	11870	11870	11870	0
76	20241002	184900	145895370	11870	11870	11870	11870	0
77	20241002	184800	145895370	11870	11870	11870	11870	0
78	20241002	184700	145895370	11870	11870	11870	11870	0
79	20241002	184600	145895370	11870	11870	11870	11870	0
80	20241002	184500	145895370	11870	11870	11870	11870	0
81	20241002	184400	145895370	11870	11870	11870	11870	0
82	20241002	184300	145895370	11870	11870	11870	11870	0
83	20241002	184200	145895370	11870	11870	11870	11870	0
84	20241002	184100	145895370	11870	11870	11870	11870	0
85	20241002	184000	145895370	11870	11870	11870	11870	0
86	20241002	183900	145895370	11870	11870	11870	11870	0
87	20241002	183800	145895370	11870	11870	11870	11870	0
88	20241002	183700	145895370	11870	11870	11870	11870	0
89	20241002	183600	145895370	11870	11870	11870	11870	0
90	20241002	183500	145895370	11870	11870	11870	11870	0
91	20241002	183400	145895370	11870	11870	11870	11870	0
92	20241002	183300	145895370	11870	11870	11870	11870	125
93	20241002	183200	145895370	11870	11870	11870	11870	0
94	20241002	183100	145895370	11870	11870	11870	11870	0
95	20241002	183000	145895370	11870	11870	11870	11870	0
96	20241002	182900	145895370	11870	11870	11870	11870	0
97	20241002	182800	145895370	11870	11870	11870	11870	0
98	20241002	182700	145895370	11870	11870	11870	11870	0
99	20241002	182600	145895370	11870	11870	11870	11870	0
100	20241002	182500	145895370	11870	11870	11870	11870	0
101	20241002	182400	145895370	11870	11870	11870	11870	0
102	20241002	182300	145895370	11870	11870	11870	11870	0
103	20241002	182200	145895370	11870	11870	11870	11870	0
104	20241002	182100	145895370	11870	11870	11870	11870	0
105	20241002	182000	145895370	11870	11870	11870	11870	0
106	20241002	181900	145895370	11870	11870	11870	11870	0
107	20241002	181800	145895370	11870	11870	11870	11870	0
108	20241002	181700	145895370	11870	11870	11870	11870	0
109	20241002	181600	145895370	11870	11870	11870	11870	0
110	20241002	181500	145895370	11870	11870	11870	11870	0
111	20241002	181400	145895370	11870	11870	11870	11870	0
112	20241002	181300	145895370	11870	11870	11870	11870	0
113	20241002	181200	145895370	11870	11870	11870	11870	0
114	20241002	181100	145895370	11870	11870	11870	11870	0
115	20241002	181000	145895370	11870	11870	11870	11870	0
116	20241002	180900	145895370	11870	11870	11870	11870	0
117	20241002	180800	145895370	11870	11870	11870	11870	0
118	20241002	180700	145895370	11870	11870	11870	11870	0
119	20241002	180600	145895370	11870	11870	11870	11870	0
120	20241002	180500	145895370	11870	11870	11870	11870	0
121	20241002	180400	145895370	11870	11870	11870	11870	0
122	20241002	180300	145895370	11870	11870	11870	11870	125
123	20241002	180200	145895370	11870	11870	11870	11870	0
124	20241002	180100	145895370	11870	11870	11870	11870	0
125	20241002	180000	145895370	11870	11870	11870	11870	0
126	20241002	175900	145895370	11870	11870	11870	11870	0
127	20241002	175800	145895370	11870	11870	11870	11870	0
128	20241002	175700	145895370	11870	11870	11870	11870	0
129	20241002	175600	145895370	11870	11870	11870	11870	0
130	20241002	175500	145895370	11870	11870	11870	11870	0
131	20241002	175400	145895370	11870	11870	11870	11870	0
132	20241002	175300	145895370	11870	11870	11870	11870	0
133	20241002	175200	145895370	11870	11870	11870	11870	0
134	20241002	175100	145895370	11870	11870	11870	11870	0
135	20241002	175000	145895370	11870	11870	11870	11870	0
136	20241002	174900	145895370	11870	11870	11870	11870	0
137	20241002	174800	145895370	11870	11870	11870	11870	0
138	20241002	174700	145895370	11870	11870	11870	11870	0
139	20241002	174600	145895370	11870	11870	11870	11870	0
140	20241002	174500	145895370	11870	11870	11870	11870	0
141	20241002	174400	145895370	11870	11870	11870	11870	0
142	20241002	174300	145895370	11870	11870	11870	11870	0
143	20241002	174200	145895370	11870	11870	11870	11870	0
144	20241002	174100	145895370	11870	11870	11870	11870	0
145	20241002	174000	145895370	11870	11870	11870	11870	0
146	20241002	173900	145895370	11870	11870	11870	11870	0
147	20241002	173800	145895370	11870	11870	11870	11870	0
148	20241002	173700	145895370	11870	11870	11870	11870	0
149	20241002	173600	145895370	11870	11870	11870	11870	0
150	20241002	173500	145895370	11870	11870	11870	11870	0
151	20241002	173400	145895370	11870	11870	11870	11870	0
152	20241002	173300	145895370	11870	11870	11870	11870	125
153	20241002	173200	145895370	11870	11870	11870	11870	0
154	20241002	173100	145895370	11870	11870	11870	11870	0
155	20241002	173000	145895370	11870	11870	11870	11870	0
156	20241002	172900	145895370	11870	11870	11870	11870	0
157	20241002	172800	145895370	11870	11870	11870	11870	0
158	20241002	172700	145895370	11870	11870	11870	11870	0
159	20241002	172600	145895370	11870	11870	11870	11870	0
160	20241002	172500	145895370	11870	11870	11870	11870	0
161	20241002	172400	145895370	11870	11870	11870	11870	0
162	20241002	172300	145895370	11870	11870	11870	11870	0
163	20241002	172200	145895370	11870	11870	11870	11870	0
164	20241002	172100	145895370	11870	11870	11870	11870	0
165	20241002	172000	145895370	11870	11870	11870	11870	0
166	20241002	171900	145895370	11870	11870	11870	11870	0
167	20241002	171800	145895370	11870	11870	11870	11870	0
168	20241002	171700	145895370	11870	11870	11870	11870	0
169	20241002	171600	145895370	11870	11870	11870	11870	0
170	20241002	171500	145895370	11870	11870	11870	11870	0
171	20241002	171400	145895370	11870	11870	11870	11870	0
172	20241002	171300	145895370	11870	11870	11870	11870	0
173	20241002	171200	145895370	11870	11870	11870	11870	0
174	20241002	171100	145895370	11870	11870	11870	11870	0
175	20241002	171000	145895370	11870	11870	11870	11870	0
176	20241002	170900	145895370	11870	11870	11870	11870	0
177	20241002	170800	145895370	11870	11870	11870	11870	0
178	20241002	170700	145895370	11870	11870	11870	11870	0
179	20241002	170600	145895370	11870	11870	11870	11870	0
180	20241002	170500	145895370	11870	11870	11870	11870	0
181	20241002	170400	145895370	11870	11870	11870	11870	0
182	20241002	170300	145895370	11870	11870	11870	11870	125
183	20241002	170200	145895370	11870	11870	11870	11870	0
184	20241002	170100	145895370	11870	11870	11870	11870	0
185	20241002	170000	145895370	11870	11870	11870	11870	0
186	20241002	165900	145895370	11870	11870	11870	11870	0
187	20241002	165800	145895370	11870	11870	11870	11870	0
188	20241002	165700	145895370	11870	11870	11870	11870	0
189	20241002	165600	145895370	11870	11870	11870	11870	0
190	20241002	165500	145895370	11870	11870	11870	11870	0
191	20241002	165400	145895370	11870	11870	11870	11870	0
192	20241002	165300	145895370	11870	11870	11870	11870	0
193	20241002	165200	145895370	11870	11870	11870	11870	0
194	20241002	165100	145895370	11870	11870	11870	11870	0
195	20241002	165000	145895370	11870	11870	11870	11870	0
196	20241002	164900	145895370	11870	11870	11870	11870	0
197	20241002	164800	145895370	11870	11870	11870	11870	0
198	20241002	164700	145895370	11870	11870	11870	11870	0
199	20241002	164600	145895370	11870	11870	11870	11870	0
200	20241002	164500	145895370	11870	11870	11870	11870	0
201	20241002	164400	145895370	11870	11870	11870	11870	0
202	20241002	164300	145895370	11870	11870	11870	11870	0
203	20241002	164200	145895370	11870	11870	11870	11870	0
204	20241002	164100	145895370	11870	11870	11870	11870	0
205	20241002	164000	145895370	11870	11870	11870	11870	0
206	20241002	163900	145895370	11870	11870	11870	11870	0
207	20241002	163800	145895370	11870	11870	11870	11870	0
208	20241002	163700	145895370	11870	11870	11870	11870	0
209	20241002	163600	145895370	11870	11870	11870	11870	0
210	20241002	163500	145895370	11870	11870	11870	11870	0
211	20241002	163400	145895370	11870	11870	11870	11870	0
212	20241002	163300	145895370	11870	11870	11870	11870	125
213	20241002	163200	145895370	11870	11870	11870	11870	0
214	20241002	163100	145895370	11870	11870	11870	11870	0
215	20241002	163000	145895370	11870	11870	11870	11870	0
216	20241002	162900	145895370	11870	11870	11870	11870	0
217	20241002	162800	145895370	11870	11870	11870	11870	0
218	20241002	162700	145895370	11870	11870	11870	11870	0
219	20241002	162600	145895370	11870	11870	11870	11870	0
220	20241002	162500	145895370	11870	11870	11870	11870	0
221	20241002	162400	145895370	11870	11870	11870	11870	0
222	20241002	162300	145895370	11870	11870	11870	11870	0
223	20241002	162200	145895370	11870	11870	11870	11870	0
224	20241002	162100	145895370	11870	11870	11870	11870	0
225	20241002	162000	145895370	11870	11870	11870	11870	0
226	20241002	161900	145895370	11870	11870	11870	11870	0
227	20241002	161800	145895370	11870	11870	11870	11870	0
228	20241002	161700	145895370	11870	11870	11870	11870	0
229	20241002	161600	145895370	11870	11870	11870	11870	0
230	20241002	161500	145895370	11870	11870	11870	11870	0
231	20241002	161400	145895370	11870	11870	11870	11870	0
232	20241002	161300	145895370	11870	11870	11870	11870	0
233	20241002	161200	145895370	11870	11870	11870	11870	0
234	20241002	161100	145895370	11870	11870	11870	11870	0
235	20241002	161000	145895370	11870	11870	11870	11870	0
236	20241002	160900	145895370	11870	11870	11870	11870	0
237	20241002	160800	145895370	11870	11870	11870	11870	0
238	20241002	160700	145895370	11870	11870	11870	11870	0
239	20241002	160600	145895370	11870	11870	11870	11870	0
240	20241002	160500	145895370	11870	11870	11870	11870	0
241	20241002	160400	145895370	11870	11870	11870	11870	0
242	20241002	160300	145895370	11870	11870	11870	11870	125
243	20241002	160200	145895370	11870	11870	11870	11870	0
244	20241002	160100	145895370	11870	11870	11870	11870	0
245	20241002	160000	145895370	11870	11870	11870	11870	0
246	20241002	155900	145895370	11870	11870	11870	11870	0
247	20241002	155800	145895370	11870	11870	11870	11870	0
248	20241002	155700	145895370	11870	11870	11870	11870	0
249	20241002	155600	145895370	11870	11870	11870	11870	0
250	20241002	155500	145895370	11870	11870	11870	11870	0
251	20241002	155400	145895370	11870	11870	11870	11870	0
252	20241002	155300	145895370	11870	11870	11870	11870	0
253	20241002	155200	145895370	11870	11870	11870	11870	0
254	20241002	155100	145895370	11870	11870	11870	11870	0
255	20241002	155000	145895370	11870	11870	11870	11870	0
256	20241002	154900	145895370	11870	11870	11870	11870	0
257	20241002	154800	145895370	11870	11870	11870	11870	0
258	20241002	154700	145895370	11870	11870	11870	11870	0
259	20241002	154600	145895370	11870	11870	11870	11870	0
260	20241002	154500	145895370	11870	11870	11870	11870	0
261	20241002	154400	145895370	11870	11870	11870	11870	0
262	20241002	154300	145895370	11870	11870	11870	11870	0
263	20241002	154200	145895370	11870	11870	11870	11870	0
264	20241002	154100	145895370	11870	11870	11870	11870	0
265	20241002	154000	145895370	11870	11870	11870	11870	0
266	20241002	153900	145895370	11870	11870	11870	11870	0
267	20241002	153800	145895370	11870	11870	11870	11870	0
268	20241002	153700	145895370	11870	11870	11870	11870	0
269	20241002	153600	145895370	11870	11870	11870	11870	0
270	20241002	153500	145895370	11870	11870	11870	11870	0
271	20241002	153400	145895370	11870	11870	11870	11870	0
272	20241002	153300	145895370	11870	11870	11870	11870	125
273	20241002	153200	145895370	11870	11870	11870	11870	0
274	20241002	153100	145895370	11870	11870	11870	11870	0
275	20241002	153000	145895370	11870	11870	11870	11870	125
276	20241002	152900	144411620	11880	11880	11880	11880	0
277	20241002	152800	144411620	11880	11880	11880	11880	0
278	20241002	152700	144411620	11880	11880	11880	11880	0
279	20241002	152600	144411620	11880	11880	11880	11880	0
280	20241002	152500	144411620	11880	11880	11880	11880	0
281	20241002	152400	144411620	11880	11880	11880	11880	0
282	20241002	152300	144411620	11880	11880	11880	11880	0
283	20241002	152200	144411620	11880	11880	11880	11880	0
284	20241002	152100	144411620	11880	11880	11880	11880	0
285	20241002	152000	144411620	11880	11880	11880	11880	0
286	20241002	151900	144411620	11880	11880	11880	11770	14
287	20241002	151800	144246400	11770	11880	11880	11770	9
288	20241002	151700	144140360	11770	11890	11890	11770	119
289	20241002	151600	142739010	11890	11890	11890	11890	0
290	20241002	151500	142739010	11890	11890	11890	11890	0
291	20241002	151400	142739010	11890	11890	11890	11890	0
292	20241002	151300	142739010	11890	11890	11890	11890	0
293	20241002	151200	142739010	11890	11820	11890	11820	33
294	20241002	151100	142347980	11800	11800	11800	11800	3
295	20241002	151000	142312580	11870	11800	11870	11800	3
296	20241002	150900	142277110	11800	11800	11800	11800	5
297	20241002	150800	142218110	11870	11830	11870	11830	20
298	20241002	150700	141981260	11830	11830	11830	11830	0
299	20241002	150600	141981260	11830	11830	11830	11830	0
300	20241002	150500	141981260	11830	11830	11830	11830	0
301	20241002	150400	141981260	11830	11830	11830	11830	0
302	20241002	150300	141981260	11830	11830	11830	11830	0
303	20241002	150200	141981260	11830	11830	11830	11830	0
304	20241002	150100	141981260	11830	11830	11830	11830	0
305	20241002	150000	141981260	11830	11830	11830	11830	0
306	20241002	145900	141981260	11830	11820	11830	11820	3
307	20241002	145800	141945790	11780	11780	11780	11780	0
308	20241002	145700	141945790	11780	11780	11780	11780	63
309	20241002	145600	141203650	11780	11780	11780	11780	1
310	20241002	145500	141191870	11750	11780	11790	11750	246
311	20241002	145400	138297300	11830	11830	11830	11830	1
312	20241002	145300	138285470	11830	11830	11830	11830	0
313	20241002	145200	138285470	11830	11830	11830	11830	0
314	20241002	145100	138285470	11830	11780	11830	11780	50
315	20241002	145000	137696420	11830	11830	11830	11830	1
316	20241002	144900	137684590	11770	11770	11770	11770	2
317	20241002	144800	137661050	11880	11880	11880	11880	30
318	20241002	144700	137304650	11880	11880	11880	11880	0
319	20241002	144600	137304650	11880	11890	11890	11770	16
320	20241002	144500	137115960	11770	11770	11770	11770	0
321	20241002	144400	137115960	11770	11770	11770	11770	78
322	20241002	144300	136197900	11780	11780	11780	11780	0
323	20241002	144200	136197900	11780	11780	11780	11780	0
324	20241002	144100	136197900	11780	11780	11780	11780	0
325	20241002	144000	136197900	11780	11780	11780	11780	0
326	20241002	143900	136197900	11780	11780	11780	11780	0
327	20241002	143800	136197900	11780	11780	11780	11780	24
328	20241002	143700	135915180	11800	11800	11800	11800	0
329	20241002	143600	135915180	11800	11800	11800	11800	0
330	20241002	143500	135915180	11800	11800	11800	11800	0
331	20241002	143400	135915180	11800	11800	11800	11800	0
332	20241002	143300	135915180	11800	11800	11800	11800	1
333	20241002	143200	135903380	11790	11790	11790	11790	0
334	20241002	143100	135903380	11790	11790	11790	11790	0
335	20241002	143000	135903380	11790	11790	11790	11790	0
336	20241002	142900	135903380	11790	11790	11790	11790	0
337	20241002	142800	135903380	11790	11800	11800	11790	14
338	20241002	142700	135738210	11810	11810	11810	11810	0
339	20241002	142600	135738210	11810	11810	11810	11810	0
340	20241002	142500	135738210	11810	11810	11810	11810	88
341	20241002	142400	134698930	11810	11810	11810	11810	0
342	20241002	142300	134698930	11810	11810	11810	11810	0
343	20241002	142200	134698930	11810	11810	11810	11810	6
344	20241002	142100	134628070	11900	11900	11900	11900	0
345	20241002	142000	134628070	11900	11900	11900	11900	0
346	20241002	141900	134628070	11900	11900	11900	11900	0
347	20241002	141800	134628070	11900	11900	11900	11900	0
348	20241002	141700	134628070	11900	11900	11900	11900	0
349	20241002	141600	134628070	11900	11900	11900	11900	0
350	20241002	141500	134628070	11900	11890	11900	11890	4
351	20241002	141400	134580500	11900	11820	11900	11810	92
352	20241002	141300	133492880	11830	11830	11830	11830	0
353	20241002	141200	133492880	11830	11830	11830	11830	0
354	20241002	141100	133492880	11830	11890	11890	11830	23
355	20241002	141000	133220010	11910	11910	11910	11910	0
356	20241002	140900	133220010	11910	11910	11910	11910	0
357	20241002	140800	133220010	11910	11910	11910	11910	0
358	20241002	140700	133220010	11910	11910	11910	11910	0
359	20241002	140600	133220010	11910	11910	11910	11910	0
360	20241002	140500	133220010	11910	11910	11910	11910	0
361	20241002	140400	133220010	11910	11910	11910	11910	0
362	20241002	140300	133220010	11910	11910	11910	11910	2
363	20241002	140200	133196190	11920	11910	11920	11910	42
364	20241002	140100	132695940	11910	11910	11910	11910	0
365	20241002	140000	132695940	11910	11860	11910	11860	4
366	20241002	135900	132648440	11830	11850	11920	11830	130
367	20241002	135800	131106920	11830	11830	11830	11830	0
368	20241002	135700	131106920	11830	11830	11830	11830	0
369	20241002	135600	131106920	11830	11830	11830	11830	0
370	20241002	135500	131106920	11830	11830	11830	11830	0
371	20241002	135400	131106920	11830	11830	11830	11830	0
372	20241002	135300	131106920	11830	11830	11830	11830	0
373	20241002	135200	131106920	11830	11830	11830	11830	0
374	20241002	135100	131106920	11830	11830	11830	11830	0
375	20241002	135000	131106920	11830	11830	11830	11830	0
376	20241002	134900	131106920	11830	11830	11830	11830	5
377	20241002	134800	131047770	11830	11830	11830	11830	0
378	20241002	134700	131047770	11830	11830	11830	11830	1
379	20241002	134600	131035940	11830	11830	11830	11830	12
380	20241002	134500	130893980	11830	11830	11830	11830	0
381	20241002	134400	130893980	11830	11830	11830	11830	0
382	20241002	134300	130893980	11830	11830	11830	11830	0
383	20241002	134200	130893980	11830	11830	11830	11830	0
384	20241002	134100	130893980	11830	11830	11830	11830	0
385	20241002	134000	130893980	11830	11830	11830	11830	0
386	20241002	133900	130893980	11830	11830	11830	11830	0
387	20241002	133800	130893980	11830	11830	11830	11830	0
388	20241002	133700	130893980	11830	11830	11830	11830	0
389	20241002	133600	130893980	11830	11830	11830	11830	0
390	20241002	133500	130893980	11830	11830	11830	11830	0
391	20241002	133400	130893980	11830	11830	11830	11830	11
392	20241002	133300	130763850	11850	11850	11850	11850	0
393	20241002	133200	130763850	11850	11850	11850	11850	0
394	20241002	133100	130763850	11850	11850	11850	11850	0
395	20241002	133000	130763850	11850	11850	11850	11850	1
396	20241002	132900	130752000	11840	11840	11840	11840	0
397	20241002	132800	130752000	11840	11850	11850	11840	79
398	20241002	132700	129815950	11850	11850	11850	11850	1
399	20241002	132600	129804100	11910	11910	11910	11910	0
400	20241002	132500	129804100	11910	11910	11910	11910	0
401	20241002	132400	129804100	11910	11910	11910	11910	0
402	20241002	132300	129804100	11910	11910	11910	11910	0
403	20241002	132200	129804100	11910	11860	11910	11860	2
404	20241002	132100	129780330	11860	11860	11860	11860	192
405	20241002	132000	127503210	11910	11910	11910	11910	0
406	20241002	131900	127503210	11910	11910	11910	11910	0
407	20241002	131800	127503210	11910	11910	11910	11910	0
408	20241002	131700	127503210	11910	11910	11910	11910	0
409	20241002	131600	127503210	11910	11910	11910	11910	0
410	20241002	131500	127503210	11910	11910	11910	11910	0
411	20241002	131400	127503210	11910	11910	11910	11910	15
412	20241002	131300	127324560	11860	11860	11860	11860	0
413	20241002	131200	127324560	11860	11860	11860	11860	0
414	20241002	131100	127324560	11860	11900	11900	11860	106
415	20241002	131000	126063200	11920	11920	11920	11920	0
416	20241002	130900	126063200	11920	11920	11920	11920	0
417	20241002	130800	126063200	11920	11920	11920	11920	0
418	20241002	130700	126063200	11920	11920	11920	11920	0
419	20241002	130600	126063200	11920	11920	11920	11920	0
420	20241002	130500	126063200	11920	11920	11920	11920	0
421	20241002	130400	126063200	11920	11910	11920	11910	54
422	20241002	130300	125420050	11910	11910	11910	11910	1
423	20241002	130200	125408140	11860	11860	11860	11860	1
424	20241002	130100	125396280	11910	11910	11910	11910	1
425	20241002	130000	125384370	11920	11920	11920	11920	0
426	20241002	125900	125384370	11920	11920	11920	11920	0
427	20241002	125800	125384370	11920	11920	11920	11920	1
428	20241002	125700	125372450	11910	11910	11910	11910	1
429	20241002	125600	125360540	11910	11860	11910	11860	141
430	20241002	125500	123681980	11860	11860	11860	11860	0
431	20241002	125400	123681980	11860	11860	11860	11860	0
432	20241002	125300	123681980	11860	11860	11860	11860	2
433	20241002	125200	123658260	11840	11840	11840	11840	0
434	20241002	125100	123658260	11840	11840	11840	11840	10
435	20241002	125000	123539860	11840	11840	11840	11840	0
436	20241002	124900	123539860	11840	11840	11840	11840	0
437	20241002	124800	123539860	11840	11840	11840	11840	0
438	20241002	124700	123539860	11840	11840	11840	11840	20
439	20241002	124600	123303060	11840	11840	11840	11840	0
440	20241002	124500	123303060	11840	11840	11840	11840	2
441	20241002	124400	123279380	11840	11920	11920	11840	2
442	20241002	124300	123255620	11840	11910	11910	11830	36
443	20241002	124200	122827010	11910	11910	11910	11910	0
444	20241002	124100	122827010	11910	11910	11910	11910	0
445	20241002	124000	122827010	11910	11910	11910	11910	20
446	20241002	123900	122588810	11910	11900	11910	11900	229
447	20241002	123800	119861990	11900	11880	11900	11880	574
448	20241002	123700	113035790	11870	11870	11870	11870	0
449	20241002	123600	113035790	11870	11870	11870	11870	0
450	20241002	123500	113035790	11870	11870	11870	11870	15
451	20241002	123400	112857740	11880	11880	11880	11880	0
452	20241002	123300	112857740	11880	11880	11880	11880	0
453	20241002	123200	112857740	11880	11880	11880	11880	0
454	20241002	123100	112857740	11880	11860	11880	11860	76
455	20241002	123000	111955660	11860	11860	11860	11860	4
456	20241002	122900	111908220	11810	11810	11810	11810	0
457	20241002	122800	111908220	11810	11810	11810	11810	0
458	20241002	122700	111908220	11810	11810	11810	11810	0
459	20241002	122600	111908220	11810	11810	11810	11810	0
460	20241002	122500	111908220	11810	11810	11810	11810	0
461	20241002	122400	111908220	11810	11810	11810	11810	4
462	20241002	122300	111860980	11860	11860	11860	11860	1
463	20241002	122200	111849120	11810	11810	11810	11810	0
464	20241002	122100	111849120	11810	11810	11810	11810	50
465	20241002	122000	111258620	11810	11810	11810	11810	2
466	20241002	121900	111235000	11860	11860	11860	11860	0
467	20241002	121800	111235000	11860	11860	11860	11860	0
468	20241002	121700	111235000	11860	11860	11860	11860	0
469	20241002	121600	111235000	11860	11860	11860	11860	0
470	20241002	121500	111235000	11860	11860	11860	11860	0
471	20241002	121400	111235000	11860	11860	11860	11860	0
472	20241002	121300	111235000	11860	11860	11860	11860	0
473	20241002	121200	111235000	11860	11860	11860	11860	0
474	20241002	121100	111235000	11860	11860	11860	11860	0
475	20241002	121000	111235000	11860	11860	11860	11860	0
476	20241002	120900	111235000	11860	11860	11860	11860	0
477	20241002	120800	111235000	11860	11860	11860	11860	1
478	20241002	120700	111223140	11820	11820	11820	11820	0
479	20241002	120600	111223140	11820	11820	11820	11820	0
480	20241002	120500	111223140	11820	11820	11820	11820	2
481	20241002	120400	111199500	11870	11870	11870	11870	0
482	20241002	120300	111199500	11870	11870	11870	11870	0
483	20241002	120200	111199500	11870	11870	11870	11870	0
484	20241002	120100	111199500	11870	11870	11870	11870	0
485	20241002	120000	111199500	11870	11870	11870	11870	0
486	20241002	115900	111199500	11870	11870	11870	11870	0
487	20241002	115800	111199500	11870	11870	11870	11870	0
488	20241002	115700	111199500	11870	11870	11870	11870	0
489	20241002	115600	111199500	11870	11870	11870	11870	0
490	20241002	115500	111199500	11870	11870	11870	11870	0
491	20241002	115400	111199500	11870	11870	11870	11870	0
492	20241002	115300	111199500	11870	11870	11870	11870	0
493	20241002	115200	111199500	11870	11870	11870	11870	0
494	20241002	115100	111199500	11870	11870	11870	11870	0
495	20241002	115000	111199500	11870	11870	11870	11870	0
496	20241002	114900	111199500	11870	11870	11870	11870	1
497	20241002	114800	111187630	11780	11780	11780	11780	1
498	20241002	114700	111175850	11770	11770	11770	11770	72
499	20241002	114600	110328410	11880	11880	11880	11880	0
500	20241002	114500	110328410	11880	11880	11880	11880	0
501	20241002	114400	110328410	11880	11880	11880	11880	0
502	20241002	114300	110328410	11880	11880	11880	11880	0
503	20241002	114200	110328410	11880	11880	11880	11880	0
504	20241002	114100	110328410	11880	11880	11880	11880	1
505	20241002	114000	110316530	11830	11830	11830	11830	0
506	20241002	113900	110316530	11830	11830	11830	11830	8
507	20241002	113800	110221890	11880	11880	11880	11880	0
508	20241002	113700	110221890	11880	11880	11880	11880	0
509	20241002	113600	110221890	11880	11880	11880	11880	1
510	20241002	113500	110210010	11840	11880	11880	11840	68
511	20241002	113400	109402890	11880	11880	11880	11880	2
512	20241002	113300	109379130	11880	11880	11880	11850	28
513	20241002	113200	109047070	11880	11880	11880	11880	0
514	20241002	113100	109047070	11880	11880	11880	11880	0
515	20241002	113000	109047070	11880	11880	11880	11880	0
516	20241002	112900	109047070	11880	11830	11880	11830	252
517	20241002	112800	106061450	11830	11830	11830	11830	1
518	20241002	112700	106049620	11780	11780	11780	11780	0
519	20241002	112600	106049620	11780	11780	11780	11780	10
520	20241002	112500	105931820	11780	11780	11780	11780	35
521	20241002	112400	105519520	11730	11780	11780	11730	3
522	20241002	112300	105484280	11730	11730	11730	11730	0
523	20241002	112200	105484280	11730	11740	11740	11730	200
524	20241002	112100	103136700	11750	11750	11750	11750	0
525	20241002	112000	103136700	11750	11750	11750	11750	1121
526	20241002	111900	89964950	11750	11750	11750	11750	0
527	20241002	111800	89964950	11750	11750	11750	11750	0
528	20241002	111700	89964950	11750	11750	11750	11750	0
529	20241002	111600	89964950	11750	11750	11750	11750	0
530	20241002	111500	89964950	11750	11750	11750	11750	4
531	20241002	111400	89917950	11830	11830	11830	11830	0
532	20241002	111300	89917950	11830	11830	11830	11830	1
533	20241002	111200	89906120	11810	11810	11810	11810	0
534	20241002	111100	89906120	11810	11810	11810	11810	0
535	20241002	111000	89906120	11810	11810	11810	11810	10
536	20241002	110900	89788020	11810	11810	11810	11810	0
537	20241002	110800	89788020	11810	11790	11810	11790	55
538	20241002	110700	89138830	11710	11710	11710	11710	0
539	20241002	110600	89138830	11710	11710	11710	11710	0
540	20241002	110500	89138830	11710	11720	11720	11710	500
541	20241002	110400	83282830	11740	11740	11740	11740	2
542	20241002	110300	83259350	11710	11710	11710	11710	0
543	20241002	110200	83259350	11710	11710	11710	11710	300
544	20241002	110100	79746350	11800	11800	11800	11800	0
545	20241002	110000	79746350	11800	11800	11800	11800	0
546	20241002	105900	79746350	11800	11800	11800	11800	0
547	20241002	105800	79746350	11800	11750	11800	11750	23
548	20241002	105700	79475050	11800	11800	11800	11800	0
549	20241002	105600	79475050	11800	11800	11800	11800	0
550	20241002	105500	79475050	11800	11800	11800	11800	0
551	20241002	105400	79475050	11800	11800	11800	11800	0
552	20241002	105300	79475050	11800	11800	11800	11800	0
553	20241002	105200	79475050	11800	11800	11800	11800	0
554	20241002	105100	79475050	11800	11800	11800	11800	0
555	20241002	105000	79475050	11800	11800	11800	11800	0
556	20241002	104900	79475050	11800	11800	11800	11800	0
557	20241002	104800	79475050	11800	11800	11800	11800	1
558	20241002	104700	79463250	11750	11750	11750	11750	0
559	20241002	104600	79463250	11750	11750	11750	11750	2
560	20241002	104500	79439750	11710	11710	11710	11710	0
561	20241002	104400	79439750	11710	11710	11710	11710	0
562	20241002	104300	79439750	11710	11710	11710	11710	20
563	20241002	104200	79205550	11730	11740	11740	11730	73
564	20241002	104100	78349080	11740	11740	11740	11740	5
565	20241002	104000	78290380	11810	11810	11810	11810	0
566	20241002	103900	78290380	11810	11810	11810	11810	0
567	20241002	103800	78290380	11810	11810	11810	11810	43
568	20241002	103700	77782550	11850	11850	11850	11850	0
569	20241002	103600	77782550	11850	11850	11850	11850	0
570	20241002	103500	77782550	11850	11850	11850	11850	0
571	20241002	103400	77782550	11850	11850	11850	11850	0
572	20241002	103300	77782550	11850	11850	11850	11850	21
573	20241002	103200	77533700	11790	11800	11800	11790	87
574	20241002	103100	76507470	11800	11870	11870	11800	261
575	20241002	103000	73427460	11870	11820	11870	11820	4
576	20241002	102900	73380080	11800	11780	11800	11780	417
577	20241002	102800	68462740	11780	11740	11780	11740	121
578	20241002	102700	67041260	11700	11700	11700	11700	0
579	20241002	102600	67041260	11700	11700	11700	11700	2
580	20241002	102500	67017860	11720	11720	11720	11720	0
581	20241002	102400	67017860	11720	11720	11720	11720	0
582	20241002	102300	67017860	11720	11720	11720	11720	0
583	20241002	102200	67017860	11720	11720	11720	11720	0
584	20241002	102100	67017860	11720	11720	11720	11720	0
585	20241002	102000	67017860	11720	11720	11720	11720	0
586	20241002	101900	67017860	11720	11720	11720	11720	0
587	20241002	101800	67017860	11720	11720	11720	11720	0
588	20241002	101700	67017860	11720	11720	11720	11720	0
589	20241002	101600	67017860	11720	11700	11720	11700	93
590	20241002	101500	65929300	11710	11710	11710	11710	1
591	20241002	101400	65917590	11680	11680	11680	11680	0
592	20241002	101300	65917590	11680	11690	11690	11680	50
593	20241002	101200	65333430	11690	11690	11690	11690	0
594	20241002	101100	65333430	11690	11690	11690	11690	0
595	20241002	101000	65333430	11690	11680	11690	11680	39
596	20241002	100900	64877900	11680	11680	11680	11680	0
597	20241002	100800	64877900	11680	11680	11680	11680	1
598	20241002	100700	64866220	11590	11590	11590	11590	0
599	20241002	100600	64866220	11590	11590	11590	11590	0
600	20241002	100500	64866220	11590	11590	11590	11590	0
601	20241002	100400	64866220	11590	11590	11590	11590	0
602	20241002	100300	64866220	11590	11590	11590	11590	300
603	20241002	100200	61389220	11630	11630	11630	11630	79
604	20241002	100100	60470450	11630	11630	11630	11630	1
605	20241002	100000	60458820	11630	11630	11630	11630	99
606	20241002	095900	59307450	11630	11580	11630	11580	3
607	20241002	095800	59272660	11560	11560	11560	11560	0
608	20241002	095700	59272660	11560	11560	11560	11560	0
609	20241002	095600	59272660	11560	11560	11560	11560	0
610	20241002	095500	59272660	11560	11560	11560	11560	49
611	20241002	095400	58706220	11560	11560	11560	11560	0
612	20241002	095300	58706220	11560	11560	11560	11560	0
613	20241002	095200	58706220	11560	11560	11560	11560	0
614	20241002	095100	58706220	11560	11570	11570	11560	290
615	20241002	095000	55352620	11750	11750	11750	11750	0
616	20241002	094900	55352620	11750	11750	11750	11750	21
617	20241002	094800	55105870	11750	11610	11750	11610	202
618	20241002	094700	52748380	11610	11610	11610	11610	0
619	20241002	094600	52748380	11610	11610	11610	11610	4
620	20241002	094500	52701940	11610	11610	11610	11610	0
621	20241002	094400	52701940	11610	11610	11610	11610	1
622	20241002	094300	52690330	11550	11550	11550	11550	0
623	20241002	094200	52690330	11550	11610	11610	11550	3
624	20241002	094100	52655560	11590	11590	11590	11590	13
625	20241002	094000	52504890	11550	11550	11550	11550	3
626	20241002	093900	52470240	11550	11550	11550	11550	2
627	20241002	093800	52447140	11540	11540	11540	11540	0
628	20241002	093700	52447140	11540	11540	11540	11540	0
629	20241002	093600	52447140	11540	11550	11550	11540	59
630	20241002	093500	51766170	11540	11540	11540	11540	0
631	20241002	093400	51766170	11540	11540	11540	11540	0
632	20241002	093300	51766170	11540	11540	11540	11540	0
633	20241002	093200	51766170	11540	11550	11550	11540	7
634	20241002	093100	51685340	11540	11540	11540	11540	0
635	20241002	093000	51685340	11540	11540	11540	11540	0
636	20241002	092900	51685340	11540	11550	11550	11530	171
637	20241002	092800	49713460	11550	11570	11570	11550	170
638	20241002	092700	47749650	11560	11560	11560	11560	0
639	20241002	092600	47749650	11560	11560	11560	11560	1
640	20241002	092500	47738090	11560	11550	11560	11550	305
641	20241002	092400	44215290	11550	11550	11550	11550	1
642	20241002	092300	44203740	11560	11570	11570	11560	188
643	20241002	092200	42030080	11550	11550	11550	11550	100
644	20241002	092100	40875080	11560	11570	11570	11560	15
645	20241002	092000	40701560	11570	11590	11590	11570	226
646	20241002	091900	38085420	11580	11590	11590	11580	6
647	20241002	091800	38015900	11590	11590	11590	11590	24
648	20241002	091700	37737740	11610	11600	11610	11600	15
649	20241002	091600	37563640	11610	11610	11610	11610	57
650	20241002	091500	36901870	11610	11610	11610	11610	70
651	20241002	091400	36089170	11610	11660	11660	11610	84
652	20241002	091300	35109780	11660	11660	11670	11660	76
653	20241002	091200	34223360	11660	11660	11660	11660	2
654	20241002	091100	34200040	11590	11650	11650	11590	591
655	20241002	091000	27332370	11770	11680	11770	11650	828
656	20241002	090900	17678040	11680	11680	11680	11680	0
657	20241002	090800	17678040	11680	11680	11680	11680	3
658	20241002	090700	17643000	11650	11650	11650	11650	9
659	20241002	090600	17538150	11780	11780	11780	11780	502
660	20241002	090500	11624590	11780	11780	11780	11780	1
661	20241002	090400	11612810	11650	11650	11650	11650	0
662	20241002	090300	11612810	11650	11700	11740	11650	71
663	20241002	090200	10783070	11840	11840	11840	11840	1
664	20241002	090100	10771230	11810	11810	11810	11810	1
665	20241002	090000	10759420	11820	11890	11890	11820	905