KissMeData/036220/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	192000	271222000	12850	12850	12850	12850	676
3	20241004	191900	271222000	12850	12850	12850	12850	0
4	20241004	191800	271222000	12850	12850	12850	12850	0
5	20241004	191700	271222000	12850	12850	12850	12850	0
6	20241004	191600	271222000	12850	12850	12850	12850	0
7	20241004	191500	271222000	12850	12850	12850	12850	0
8	20241004	191400	271222000	12850	12850	12850	12850	0
9	20241004	191300	271222000	12850	12850	12850	12850	0
10	20241004	191200	271222000	12850	12850	12850	12850	0
11	20241004	191100	271222000	12850	12850	12850	12850	0
12	20241004	191000	271222000	12850	12850	12850	12850	0
13	20241004	190900	271222000	12850	12850	12850	12850	0
14	20241004	190800	271222000	12850	12850	12850	12850	0
15	20241004	190700	271222000	12850	12850	12850	12850	0
16	20241004	190600	271222000	12850	12850	12850	12850	0
17	20241004	190500	271222000	12850	12850	12850	12850	0
18	20241004	190400	271222000	12850	12850	12850	12850	0
19	20241004	190300	271222000	12850	12850	12850	12850	0
20	20241004	190200	271222000	12850	12850	12850	12850	0
21	20241004	190100	271222000	12850	12850	12850	12850	0
22	20241004	190000	271222000	12850	12850	12850	12850	0
23	20241004	185900	271222000	12850	12850	12850	12850	0
24	20241004	185800	271222000	12850	12850	12850	12850	0
25	20241004	185700	271222000	12850	12850	12850	12850	0
26	20241004	185600	271222000	12850	12850	12850	12850	0
27	20241004	185500	271222000	12850	12850	12850	12850	0
28	20241004	185400	271222000	12850	12850	12850	12850	0
29	20241004	185300	271222000	12850	12850	12850	12850	0
30	20241004	185200	271222000	12850	12850	12850	12850	0
31	20241004	185100	271222000	12850	12850	12850	12850	0
32	20241004	185000	271222000	12850	12850	12850	12850	676
33	20241004	184900	271222000	12850	12850	12850	12850	0
34	20241004	184800	271222000	12850	12850	12850	12850	0
35	20241004	184700	271222000	12850	12850	12850	12850	0
36	20241004	184600	271222000	12850	12850	12850	12850	0
37	20241004	184500	271222000	12850	12850	12850	12850	0
38	20241004	184400	271222000	12850	12850	12850	12850	0
39	20241004	184300	271222000	12850	12850	12850	12850	0
40	20241004	184200	271222000	12850	12850	12850	12850	0
41	20241004	184100	271222000	12850	12850	12850	12850	0
42	20241004	184000	271222000	12850	12850	12850	12850	0
43	20241004	183900	271222000	12850	12850	12850	12850	0
44	20241004	183800	271222000	12850	12850	12850	12850	0
45	20241004	183700	271222000	12850	12850	12850	12850	0
46	20241004	183600	271222000	12850	12850	12850	12850	0
47	20241004	183500	271222000	12850	12850	12850	12850	0
48	20241004	183400	271222000	12850	12850	12850	12850	0
49	20241004	183300	271222000	12850	12850	12850	12850	0
50	20241004	183200	271222000	12850	12850	12850	12850	0
51	20241004	183100	271222000	12850	12850	12850	12850	0
52	20241004	183000	271222000	12850	12850	12850	12850	0
53	20241004	182900	271222000	12850	12850	12850	12850	0
54	20241004	182800	271222000	12850	12850	12850	12850	0
55	20241004	182700	271222000	12850	12850	12850	12850	0
56	20241004	182600	271222000	12850	12850	12850	12850	0
57	20241004	182500	271222000	12850	12850	12850	12850	0
58	20241004	182400	271222000	12850	12850	12850	12850	0
59	20241004	182300	271222000	12850	12850	12850	12850	0
60	20241004	182200	271222000	12850	12850	12850	12850	0
61	20241004	182100	271222000	12850	12850	12850	12850	0
62	20241004	182000	271222000	12850	12850	12850	12850	676
63	20241004	181900	271222000	12850	12850	12850	12850	0
64	20241004	181800	271222000	12850	12850	12850	12850	0
65	20241004	181700	271222000	12850	12850	12850	12850	0
66	20241004	181600	271222000	12850	12850	12850	12850	0
67	20241004	181500	271222000	12850	12850	12850	12850	0
68	20241004	181400	271222000	12850	12850	12850	12850	0
69	20241004	181300	271222000	12850	12850	12850	12850	0
70	20241004	181200	271222000	12850	12850	12850	12850	0
71	20241004	181100	271222000	12850	12850	12850	12850	0
72	20241004	181000	271222000	12850	12850	12850	12850	0
73	20241004	180900	271222000	12850	12850	12850	12850	0
74	20241004	180800	271222000	12850	12850	12850	12850	0
75	20241004	180700	271222000	12850	12850	12850	12850	0
76	20241004	180600	271222000	12850	12850	12850	12850	0
77	20241004	180500	271222000	12850	12850	12850	12850	0
78	20241004	180400	271222000	12850	12850	12850	12850	0
79	20241004	180300	271222000	12850	12850	12850	12850	0
80	20241004	180200	271222000	12850	12850	12850	12850	0
81	20241004	180100	271222000	12850	12850	12850	12850	0
82	20241004	180000	271222000	12850	12850	12850	12850	0
83	20241004	175900	271222000	12850	12850	12850	12850	0
84	20241004	175800	271222000	12850	12850	12850	12850	0
85	20241004	175700	271222000	12850	12850	12850	12850	0
86	20241004	175600	271222000	12850	12850	12850	12850	0
87	20241004	175500	271222000	12850	12850	12850	12850	0
88	20241004	175400	271222000	12850	12850	12850	12850	0
89	20241004	175300	271222000	12850	12850	12850	12850	0
90	20241004	175200	271222000	12850	12850	12850	12850	0
91	20241004	175100	271222000	12850	12850	12850	12850	0
92	20241004	175000	271222000	12850	12850	12850	12850	676
93	20241004	174900	271222000	12850	12850	12850	12850	0
94	20241004	174800	271222000	12850	12850	12850	12850	0
95	20241004	174700	271222000	12850	12850	12850	12850	0
96	20241004	174600	271222000	12850	12850	12850	12850	0
97	20241004	174500	271222000	12850	12850	12850	12850	0
98	20241004	174400	271222000	12850	12850	12850	12850	0
99	20241004	174300	271222000	12850	12850	12850	12850	0
100	20241004	174200	271222000	12850	12850	12850	12850	0
101	20241004	174100	271222000	12850	12850	12850	12850	0
102	20241004	174000	271222000	12850	12850	12850	12850	0
103	20241004	173900	271222000	12850	12850	12850	12850	0
104	20241004	173800	271222000	12850	12850	12850	12850	0
105	20241004	173700	271222000	12850	12850	12850	12850	0
106	20241004	173600	271222000	12850	12850	12850	12850	0
107	20241004	173500	271222000	12850	12850	12850	12850	0
108	20241004	173400	271222000	12850	12850	12850	12850	0
109	20241004	173300	271222000	12850	12850	12850	12850	0
110	20241004	173200	271222000	12850	12850	12850	12850	0
111	20241004	173100	271222000	12850	12850	12850	12850	0
112	20241004	173000	271222000	12850	12850	12850	12850	0
113	20241004	172900	271222000	12850	12850	12850	12850	0
114	20241004	172800	271222000	12850	12850	12850	12850	0
115	20241004	172700	271222000	12850	12850	12850	12850	0
116	20241004	172600	271222000	12850	12850	12850	12850	0
117	20241004	172500	271222000	12850	12850	12850	12850	0
118	20241004	172400	271222000	12850	12850	12850	12850	0
119	20241004	172300	271222000	12850	12850	12850	12850	0
120	20241004	172200	271222000	12850	12850	12850	12850	0
121	20241004	172100	271222000	12850	12850	12850	12850	0
122	20241004	172000	271222000	12850	12850	12850	12850	676
123	20241004	171900	271222000	12850	12850	12850	12850	0
124	20241004	171800	271222000	12850	12850	12850	12850	0
125	20241004	171700	271222000	12850	12850	12850	12850	0
126	20241004	171600	271222000	12850	12850	12850	12850	0
127	20241004	171500	271222000	12850	12850	12850	12850	0
128	20241004	171400	271222000	12850	12850	12850	12850	0
129	20241004	171300	271222000	12850	12850	12850	12850	0
130	20241004	171200	271222000	12850	12850	12850	12850	0
131	20241004	171100	271222000	12850	12850	12850	12850	0
132	20241004	171000	271222000	12850	12850	12850	12850	0
133	20241004	170900	271222000	12850	12850	12850	12850	0
134	20241004	170800	271222000	12850	12850	12850	12850	0
135	20241004	170700	271222000	12850	12850	12850	12850	0
136	20241004	170600	271222000	12850	12850	12850	12850	0
137	20241004	170500	271222000	12850	12850	12850	12850	0
138	20241004	170400	271222000	12850	12850	12850	12850	0
139	20241004	170300	271222000	12850	12850	12850	12850	0
140	20241004	170200	271222000	12850	12850	12850	12850	0
141	20241004	170100	271222000	12850	12850	12850	12850	0
142	20241004	170000	271222000	12850	12850	12850	12850	0
143	20241004	165900	271222000	12850	12850	12850	12850	0
144	20241004	165800	271222000	12850	12850	12850	12850	0
145	20241004	165700	271222000	12850	12850	12850	12850	0
146	20241004	165600	271222000	12850	12850	12850	12850	0
147	20241004	165500	271222000	12850	12850	12850	12850	0
148	20241004	165400	271222000	12850	12850	12850	12850	0
149	20241004	165300	271222000	12850	12850	12850	12850	0
150	20241004	165200	271222000	12850	12850	12850	12850	0
151	20241004	165100	271222000	12850	12850	12850	12850	0
152	20241004	165000	271222000	12850	12850	12850	12850	676
153	20241004	164900	271222000	12850	12850	12850	12850	0
154	20241004	164800	271222000	12850	12850	12850	12850	0
155	20241004	164700	271222000	12850	12850	12850	12850	0
156	20241004	164600	271222000	12850	12850	12850	12850	0
157	20241004	164500	271222000	12850	12850	12850	12850	0
158	20241004	164400	271222000	12850	12850	12850	12850	0
159	20241004	164300	271222000	12850	12850	12850	12850	0
160	20241004	164200	271222000	12850	12850	12850	12850	0
161	20241004	164100	271222000	12850	12850	12850	12850	0
162	20241004	164000	271222000	12850	12850	12850	12850	0
163	20241004	163900	271222000	12850	12850	12850	12850	0
164	20241004	163800	271222000	12850	12850	12850	12850	0
165	20241004	163700	271222000	12850	12850	12850	12850	0
166	20241004	163600	271222000	12850	12850	12850	12850	0
167	20241004	163500	271222000	12850	12850	12850	12850	0
168	20241004	163400	271222000	12850	12850	12850	12850	0
169	20241004	163300	271222000	12850	12850	12850	12850	0
170	20241004	163200	271222000	12850	12850	12850	12850	0
171	20241004	163100	271222000	12850	12850	12850	12850	0
172	20241004	163000	271222000	12850	12850	12850	12850	0
173	20241004	162900	271222000	12850	12850	12850	12850	0
174	20241004	162800	271222000	12850	12850	12850	12850	0
175	20241004	162700	271222000	12850	12850	12850	12850	0
176	20241004	162600	271222000	12850	12850	12850	12850	0
177	20241004	162500	271222000	12850	12850	12850	12850	0
178	20241004	162400	271222000	12850	12850	12850	12850	0
179	20241004	162300	271222000	12850	12850	12850	12850	0
180	20241004	162200	271222000	12850	12850	12850	12850	0
181	20241004	162100	271222000	12850	12850	12850	12850	0
182	20241004	162000	271222000	12850	12850	12850	12850	676
183	20241004	161900	271222000	12850	12850	12850	12850	0
184	20241004	161800	271222000	12850	12850	12850	12850	0
185	20241004	161700	271222000	12850	12850	12850	12850	0
186	20241004	161600	271222000	12850	12850	12850	12850	0
187	20241004	161500	271222000	12850	12850	12850	12850	0
188	20241004	161400	271222000	12850	12850	12850	12850	0
189	20241004	161300	271222000	12850	12850	12850	12850	0
190	20241004	161200	271222000	12850	12850	12850	12850	0
191	20241004	161100	271222000	12850	12850	12850	12850	0
192	20241004	161000	271222000	12850	12850	12850	12850	0
193	20241004	160900	271222000	12850	12850	12850	12850	0
194	20241004	160800	271222000	12850	12850	12850	12850	0
195	20241004	160700	271222000	12850	12850	12850	12850	0
196	20241004	160600	271222000	12850	12850	12850	12850	0
197	20241004	160500	271222000	12850	12850	12850	12850	0
198	20241004	160400	271222000	12850	12850	12850	12850	0
199	20241004	160300	271222000	12850	12850	12850	12850	0
200	20241004	160200	271222000	12850	12850	12850	12850	0
201	20241004	160100	271222000	12850	12850	12850	12850	0
202	20241004	160000	271222000	12850	12850	12850	12850	0
203	20241004	155900	271222000	12850	12850	12850	12850	0
204	20241004	155800	271222000	12850	12850	12850	12850	0
205	20241004	155700	271222000	12850	12850	12850	12850	0
206	20241004	155600	271222000	12850	12850	12850	12850	0
207	20241004	155500	271222000	12850	12850	12850	12850	0
208	20241004	155400	271222000	12850	12850	12850	12850	0
209	20241004	155300	271222000	12850	12850	12850	12850	0
210	20241004	155200	271222000	12850	12850	12850	12850	0
211	20241004	155100	271222000	12850	12850	12850	12850	0
212	20241004	155000	271222000	12850	12850	12850	12850	676
213	20241004	154900	271222000	12850	12850	12850	12850	0
214	20241004	154800	271222000	12850	12850	12850	12850	0
215	20241004	154700	271222000	12850	12850	12850	12850	0
216	20241004	154600	271222000	12850	12850	12850	12850	0
217	20241004	154500	271222000	12850	12850	12850	12850	0
218	20241004	154400	271222000	12850	12850	12850	12850	0
219	20241004	154300	271222000	12850	12850	12850	12850	0
220	20241004	154200	271222000	12850	12850	12850	12850	0
221	20241004	154100	271222000	12850	12850	12850	12850	0
222	20241004	154000	271222000	12850	12850	12850	12850	0
223	20241004	153900	271222000	12850	12850	12850	12850	0
224	20241004	153800	271222000	12850	12850	12850	12850	0
225	20241004	153700	271222000	12850	12850	12850	12850	0
226	20241004	153600	271222000	12850	12850	12850	12850	0
227	20241004	153500	271222000	12850	12850	12850	12850	0
228	20241004	153400	271222000	12850	12850	12850	12850	0
229	20241004	153300	271222000	12850	12850	12850	12850	0
230	20241004	153200	271222000	12850	12850	12850	12850	0
231	20241004	153100	271222000	12850	12850	12850	12850	0
232	20241004	153000	271222000	12850	12850	12850	12850	676
233	20241004	152900	262535400	12950	12950	12950	12950	0
234	20241004	152800	262535400	12950	12950	12950	12950	0
235	20241004	152700	262535400	12950	12950	12950	12950	0
236	20241004	152600	262535400	12950	12950	12950	12950	0
237	20241004	152500	262535400	12950	12950	12950	12950	0
238	20241004	152400	262535400	12950	12950	12950	12950	0
239	20241004	152300	262535400	12950	12950	12950	12950	0
240	20241004	152200	262535400	12950	12950	12950	12950	0
241	20241004	152100	262535400	12950	12950	12950	12950	0
242	20241004	152000	262535400	12950	12950	12950	12950	0
243	20241004	151900	262535400	12950	12940	12950	12940	197
244	20241004	151800	259984300	12950	12940	12950	12940	410
245	20241004	151700	254674810	12950	12950	12950	12950	0
246	20241004	151600	254674810	12950	12930	12950	12930	343
247	20241004	151500	250235100	12930	12910	12930	12910	351
248	20241004	151400	245698880	12910	12890	12910	12880	184
249	20241004	151300	243327650	12900	12900	12900	12900	0
250	20241004	151200	243327650	12900	12900	12900	12900	0
251	20241004	151100	243327650	12900	12910	12910	12900	3
252	20241004	151000	243288940	12880	12880	12880	12880	2
253	20241004	150900	243263180	12910	12880	12920	12880	1543
254	20241004	150800	223359250	12890	12890	12890	12890	0
255	20241004	150700	223359250	12890	12890	12890	12890	0
256	20241004	150600	223359250	12890	12880	12890	12880	3
257	20241004	150500	223320590	12890	12890	12890	12890	1
258	20241004	150400	223307700	12820	12830	12830	12820	5
259	20241004	150300	223243590	12890	12890	12890	12890	28
260	20241004	150200	222882670	12890	12890	12900	12890	205
261	20241004	150100	220240170	12900	12900	12900	12900	0
262	20241004	150000	220240170	12900	12900	12900	12900	1
263	20241004	145900	220227270	12900	12900	12900	12900	0
264	20241004	145800	220227270	12900	12900	12900	12900	0
265	20241004	145700	220227270	12900	12900	12900	12900	0
266	20241004	145600	220227270	12900	12880	12900	12880	186
267	20241004	145500	217830310	12880	12870	12880	12860	481
268	20241004	145400	211640560	12800	12850	12850	12800	16
269	20241004	145300	211435710	12890	12890	12890	12890	0
270	20241004	145200	211435710	12890	12890	12890	12890	25
271	20241004	145100	211113460	12890	12880	12890	12880	392
272	20241004	145000	206062250	12880	12880	12880	12880	25
273	20241004	144900	205740250	12880	12800	12880	12800	5
274	20241004	144800	205676170	12850	12850	12850	12850	0
275	20241004	144700	205676170	12850	12850	12850	12850	20
276	20241004	144600	205419170	12880	12880	12880	12880	0
277	20241004	144500	205419170	12880	12880	12880	12880	0
278	20241004	144400	205419170	12880	12880	12880	12880	139
279	20241004	144300	203628850	12850	12850	12850	12850	0
280	20241004	144200	203628850	12850	12850	12850	12850	50
281	20241004	144100	202986350	12850	12850	12850	12850	130
282	20241004	144000	201315850	12850	12850	12850	12850	1
283	20241004	143900	201303000	12840	12840	12840	12840	99
284	20241004	143800	200031840	12840	12840	12840	12840	1
285	20241004	143700	200019000	12850	12850	12850	12850	0
286	20241004	143600	200019000	12850	12850	12850	12850	0
287	20241004	143500	200019000	12850	12850	12850	12850	0
288	20241004	143400	200019000	12850	12850	12850	12850	0
289	20241004	143300	200019000	12850	12850	12850	12850	1
290	20241004	143200	200006150	12800	12800	12800	12800	2
291	20241004	143100	199980550	12800	12810	12810	12800	272
292	20241004	143000	196496950	12800	12800	12800	12800	0
293	20241004	142900	196496950	12800	12800	12800	12800	0
294	20241004	142800	196496950	12800	12800	12800	12800	0
295	20241004	142700	196496950	12800	12800	12800	12800	0
296	20241004	142600	196496950	12800	12800	12800	12800	0
297	20241004	142500	196496950	12800	12800	12800	12800	0
298	20241004	142400	196496950	12800	12800	12800	12800	0
299	20241004	142300	196496950	12800	12800	12800	12800	0
300	20241004	142200	196496950	12800	12800	12800	12800	0
301	20241004	142100	196496950	12800	12800	12800	12800	0
302	20241004	142000	196496950	12800	12800	12800	12800	1
303	20241004	141900	196484150	12840	12840	12840	12840	0
304	20241004	141800	196484150	12840	12840	12840	12840	0
305	20241004	141700	196484150	12840	12840	12840	12840	10
306	20241004	141600	196355750	12840	12840	12840	12840	2
307	20241004	141500	196330070	12840	12840	12840	12840	0
308	20241004	141400	196330070	12840	12840	12840	12840	0
309	20241004	141300	196330070	12840	12840	12840	12840	0
310	20241004	141200	196330070	12840	12840	12840	12840	0
311	20241004	141100	196330070	12840	12840	12840	12840	0
312	20241004	141000	196330070	12840	12840	12840	12840	0
313	20241004	140900	196330070	12840	12840	12840	12840	0
314	20241004	140800	196330070	12840	12840	12840	12840	0
315	20241004	140700	196330070	12840	12840	12840	12840	1
316	20241004	140600	196317230	12840	12840	12840	12840	0
317	20241004	140500	196317230	12840	12840	12840	12840	0
318	20241004	140400	196317230	12840	12840	12840	12840	0
319	20241004	140300	196317230	12840	12840	12840	12840	0
320	20241004	140200	196317230	12840	12840	12840	12840	0
321	20241004	140100	196317230	12840	12840	12840	12840	0
322	20241004	140000	196317230	12840	12840	12840	12840	0
323	20241004	135900	196317230	12840	12840	12840	12840	0
324	20241004	135800	196317230	12840	12840	12840	12840	100
325	20241004	135700	195033230	12840	12840	12840	12840	0
326	20241004	135600	195033230	12840	12840	12840	12840	42
327	20241004	135500	194493950	12830	12830	12830	12830	99
328	20241004	135400	193223780	12840	12840	12840	12840	0
329	20241004	135300	193223780	12840	12840	12840	12840	0
330	20241004	135200	193223780	12840	12840	12840	12840	0
331	20241004	135100	193223780	12840	12840	12840	12840	0
332	20241004	135000	193223780	12840	12840	12840	12840	0
333	20241004	134900	193223780	12840	12840	12840	12840	1
334	20241004	134800	193210940	12860	12860	12860	12860	0
335	20241004	134700	193210940	12860	12860	12860	12860	0
336	20241004	134600	193210940	12860	12860	12860	12860	0
337	20241004	134500	193210940	12860	12860	12860	12860	0
338	20241004	134400	193210940	12860	12860	12860	12860	0
339	20241004	134300	193210940	12860	12860	12860	12860	0
340	20241004	134200	193210940	12860	12860	12860	12860	109
341	20241004	134100	191809200	12860	12860	12860	12860	0
342	20241004	134000	191809200	12860	12860	12860	12860	0
343	20241004	133900	191809200	12860	12860	12860	12860	0
344	20241004	133800	191809200	12860	12860	12860	12860	0
345	20241004	133700	191809200	12860	12860	12860	12860	0
346	20241004	133600	191809200	12860	12860	12860	12860	0
347	20241004	133500	191809200	12860	12860	12860	12860	3
348	20241004	133400	191770620	12860	12860	12860	12860	100
349	20241004	133300	190484620	12860	12860	12860	12860	1
350	20241004	133200	190471760	12780	12780	12780	12780	0
351	20241004	133100	190471760	12780	12780	12780	12780	0
352	20241004	133000	190471760	12780	12780	12780	12780	0
353	20241004	132900	190471760	12780	12780	12780	12780	0
354	20241004	132800	190471760	12780	12780	12780	12780	100
355	20241004	132700	189193760	12880	12880	12880	12880	0
356	20241004	132600	189193760	12880	12880	12880	12880	0
357	20241004	132500	189193760	12880	12880	12880	12880	0
358	20241004	132400	189193760	12880	12880	12880	12880	0
359	20241004	132300	189193760	12880	12880	12880	12880	0
360	20241004	132200	189193760	12880	12880	12880	12880	0
361	20241004	132100	189193760	12880	12880	12880	12880	1
362	20241004	132000	189180880	12800	12800	12800	12800	0
363	20241004	131900	189180880	12800	12800	12800	12800	0
364	20241004	131800	189180880	12800	12800	12800	12800	158
365	20241004	131700	187158480	12800	12800	12800	12800	222
366	20241004	131600	184316880	12800	12800	12800	12800	0
367	20241004	131500	184316880	12800	12800	12800	12800	1
368	20241004	131400	184304080	12880	12880	12880	12880	0
369	20241004	131300	184304080	12880	12880	12880	12880	0
370	20241004	131200	184304080	12880	12880	12880	12880	0
371	20241004	131100	184304080	12880	12880	12880	12880	5
372	20241004	131000	184239680	12880	12880	12880	12880	0
373	20241004	130900	184239680	12880	12880	12880	12880	0
374	20241004	130800	184239680	12880	12880	12880	12880	8
375	20241004	130700	184136640	12880	12880	12880	12880	0
376	20241004	130600	184136640	12880	12880	12880	12880	0
377	20241004	130500	184136640	12880	12880	12880	12880	100
378	20241004	130400	182848640	12890	12890	12890	12890	0
379	20241004	130300	182848640	12890	12890	12890	12890	0
380	20241004	130200	182848640	12890	12890	12890	12890	0
381	20241004	130100	182848640	12890	12890	12890	12890	0
382	20241004	130000	182848640	12890	12890	12890	12890	1
383	20241004	125900	182835750	12890	12890	12890	12890	1
384	20241004	125800	182822860	12890	12890	12890	12890	1
385	20241004	125700	182809970	12850	12850	12850	12850	0
386	20241004	125600	182809970	12850	12850	12850	12850	100
387	20241004	125500	181524970	12890	12890	12890	12890	0
388	20241004	125400	181524970	12890	12890	12890	12890	0
389	20241004	125300	181524970	12890	12890	12890	12890	0
390	20241004	125200	181524970	12890	12810	12890	12810	850
391	20241004	125100	170596750	12800	12800	12800	12800	0
392	20241004	125000	170596750	12800	12800	12800	12800	0
393	20241004	124900	170596750	12800	12800	12800	12800	0
394	20241004	124800	170596750	12800	12800	12800	12800	0
395	20241004	124700	170596750	12800	12800	12800	12800	5
396	20241004	124600	170532750	12750	12750	12750	12750	0
397	20241004	124500	170532750	12750	12770	12770	12750	200
398	20241004	124400	167982730	12780	12780	12780	12780	0
399	20241004	124300	167982730	12780	12780	12780	12780	1
400	20241004	124200	167969950	12750	12750	12750	12750	0
401	20241004	124100	167969950	12750	12750	12750	12750	0
402	20241004	124000	167969950	12750	12750	12750	12750	0
403	20241004	123900	167969950	12750	12750	12750	12750	0
404	20241004	123800	167969950	12750	12750	12750	12750	0
405	20241004	123700	167969950	12750	12750	12750	12750	0
406	20241004	123600	167969950	12750	12750	12750	12750	0
407	20241004	123500	167969950	12750	12750	12750	12750	0
408	20241004	123400	167969950	12750	12750	12750	12750	0
409	20241004	123300	167969950	12750	12750	12750	12750	0
410	20241004	123200	167969950	12750	12750	12750	12750	0
411	20241004	123100	167969950	12750	12750	12750	12750	600
412	20241004	123000	160319950	12780	12780	12780	12780	4
413	20241004	122900	160268830	12780	12780	12780	12780	6
414	20241004	122800	160192150	12780	12780	12780	12780	33
415	20241004	122700	159770410	12780	12780	12780	12780	0
416	20241004	122600	159770410	12780	12780	12780	12780	14
417	20241004	122500	159591490	12780	12780	12780	12780	4
418	20241004	122400	159540370	12820	12820	12820	12820	0
419	20241004	122300	159540370	12820	12820	12820	12820	1
420	20241004	122200	159527550	12830	12830	12830	12830	0
421	20241004	122100	159527550	12830	12830	12830	12830	0
422	20241004	122000	159527550	12830	12830	12830	12830	0
423	20241004	121900	159527550	12830	12830	12830	12830	0
424	20241004	121800	159527550	12830	12830	12830	12830	0
425	20241004	121700	159527550	12830	12830	12830	12830	0
426	20241004	121600	159527550	12830	12830	12830	12830	0
427	20241004	121500	159527550	12830	12830	12830	12830	0
428	20241004	121400	159527550	12830	12830	12830	12830	5
429	20241004	121300	159463400	12830	12830	12830	12830	0
430	20241004	121200	159463400	12830	12830	12830	12830	2
431	20241004	121100	159437740	12830	12830	12830	12830	0
432	20241004	121000	159437740	12830	12830	12830	12830	1
433	20241004	120900	159424910	12780	12780	12780	12780	0
434	20241004	120800	159424910	12780	12780	12780	12780	0
435	20241004	120700	159424910	12780	12830	12830	12780	51
436	20241004	120600	158773080	12800	12800	12800	12800	0
437	20241004	120500	158773080	12800	12800	12800	12800	0
438	20241004	120400	158773080	12800	12800	12800	12800	65
439	20241004	120300	157941080	12800	12800	12800	12800	0
440	20241004	120200	157941080	12800	12800	12800	12800	101
441	20241004	120100	156648280	12800	12800	12800	12800	1052
442	20241004	120000	143182680	12800	12800	12800	12800	139
443	20241004	115900	141403480	12800	12800	12800	12800	1
444	20241004	115800	141390680	12740	12740	12740	12740	0
445	20241004	115700	141390680	12740	12740	12740	12740	0
446	20241004	115600	141390680	12740	12740	12740	12740	6
447	20241004	115500	141314240	12750	12750	12750	12750	67
448	20241004	115400	140459990	12740	12740	12740	12740	900
449	20241004	115300	128993990	12740	12740	12740	12740	0
450	20241004	115200	128993990	12740	12790	12790	12740	76
451	20241004	115100	128025120	12800	12800	12800	12800	0
452	20241004	115000	128025120	12800	12800	12800	12800	0
453	20241004	114900	128025120	12800	12800	12800	12800	1
454	20241004	114800	128012320	12810	12810	12810	12810	0
455	20241004	114700	128012320	12810	12810	12810	12810	0
456	20241004	114600	128012320	12810	12810	12810	12810	0
457	20241004	114500	128012320	12810	12810	12810	12810	4
458	20241004	114400	127961080	12850	12850	12850	12850	0
459	20241004	114300	127961080	12850	12850	12850	12850	0
460	20241004	114200	127961080	12850	12850	12850	12850	0
461	20241004	114100	127961080	12850	12850	12850	12850	0
462	20241004	114000	127961080	12850	12850	12850	12850	5
463	20241004	113900	127896830	12850	12850	12850	12850	9
464	20241004	113800	127781180	12850	12850	12850	12850	0
465	20241004	113700	127781180	12850	12850	12850	12850	1
466	20241004	113600	127768330	12850	12850	12850	12850	0
467	20241004	113500	127768330	12850	12850	12850	12850	0
468	20241004	113400	127768330	12850	12850	12850	12850	1
469	20241004	113300	127755480	12820	12820	12820	12820	1
470	20241004	113200	127742660	12810	12810	12810	12810	0
471	20241004	113100	127742660	12810	12810	12810	12810	0
472	20241004	113000	127742660	12810	12810	12810	12810	0
473	20241004	112900	127742660	12810	12810	12810	12810	0
474	20241004	112800	127742660	12810	12810	12810	12810	0
475	20241004	112700	127742660	12810	12810	12810	12810	0
476	20241004	112600	127742660	12810	12810	12810	12810	0
477	20241004	112500	127742660	12810	12810	12810	12810	1854
478	20241004	112400	103992920	12810	12810	12810	12810	0
479	20241004	112300	103992920	12810	12810	12810	12810	1
480	20241004	112200	103980110	12870	12870	12870	12870	0
481	20241004	112100	103980110	12870	12870	12870	12870	1
482	20241004	112000	103967240	12860	12860	12860	12860	0
483	20241004	111900	103967240	12860	12850	12860	12850	242
484	20241004	111800	100855220	12860	12860	12860	12860	0
485	20241004	111700	100855220	12860	12860	12860	12860	0
486	20241004	111600	100855220	12860	12860	12860	12860	0
487	20241004	111500	100855220	12860	12860	12860	12860	0
488	20241004	111400	100855220	12860	12860	12860	12860	0
489	20241004	111300	100855220	12860	12860	12860	12860	0
490	20241004	111200	100855220	12860	12860	12860	12860	0
491	20241004	111100	100855220	12860	12860	12860	12860	0
492	20241004	111000	100855220	12860	12860	12860	12860	0
493	20241004	110900	100855220	12860	12860	12860	12860	0
494	20241004	110800	100855220	12860	12860	12860	12860	2
495	20241004	110700	100829500	12860	12860	12860	12860	0
496	20241004	110600	100829500	12860	12860	12860	12860	0
497	20241004	110500	100829500	12860	12870	12870	12860	3
498	20241004	110400	100790910	12890	12890	12890	12890	0
499	20241004	110300	100790910	12890	12890	12890	12860	29
500	20241004	110200	100417700	12890	12860	12890	12860	237
501	20241004	110100	97369360	12860	12840	12880	12840	313
502	20241004	110000	93349080	12840	12800	12840	12800	329
503	20241004	105900	89133660	12800	12800	12800	12800	20
504	20241004	105800	88877660	12810	12810	12810	12810	0
505	20241004	105700	88877660	12810	12810	12810	12810	0
506	20241004	105600	88877660	12810	12810	12810	12810	0
507	20241004	105500	88877660	12810	12810	12810	12810	0
508	20241004	105400	88877660	12810	12770	12810	12770	100
509	20241004	105300	87599060	12810	12770	12810	12770	13
510	20241004	105200	87432930	12810	12810	12810	12810	0
511	20241004	105100	87432930	12810	12810	12810	12810	212
512	20241004	105000	84717210	12810	12810	12810	12810	0
513	20241004	104900	84717210	12810	12810	12810	12810	0
514	20241004	104800	84717210	12810	12810	12810	12810	0
515	20241004	104700	84717210	12810	12810	12810	12810	47
516	20241004	104600	84115140	12820	12820	12820	12820	0
517	20241004	104500	84115140	12820	12820	12820	12820	1
518	20241004	104400	84102320	12810	12810	12810	12810	0
519	20241004	104300	84102320	12810	12810	12810	12810	1
520	20241004	104200	84089510	12820	12810	12820	12810	157
521	20241004	104100	82078320	12810	12810	12810	12810	0
522	20241004	104000	82078320	12810	12810	12810	12810	0
523	20241004	103900	82078320	12810	12810	12810	12810	0
524	20241004	103800	82078320	12810	12810	12810	12810	1
525	20241004	103700	82065510	12810	12800	12810	12800	10
526	20241004	103600	81937460	12800	12800	12800	12800	0
527	20241004	103500	81937460	12800	12800	12800	12800	0
528	20241004	103400	81937460	12800	12800	12800	12800	1
529	20241004	103300	81924660	12800	12800	12800	12800	1
530	20241004	103200	81911860	12800	12800	12800	12800	0
531	20241004	103100	81911860	12800	12800	12800	12800	0
532	20241004	103000	81911860	12800	12800	12800	12800	95
533	20241004	102900	80695860	12800	12800	12800	12800	0
534	20241004	102800	80695860	12800	12800	12800	12800	4
535	20241004	102700	80644660	12800	12800	12800	12800	0
536	20241004	102600	80644660	12800	12800	12800	12800	0
537	20241004	102500	80644660	12800	12800	12800	12800	4
538	20241004	102400	80593460	12800	12800	12800	12800	0
539	20241004	102300	80593460	12800	12800	12800	12800	178
540	20241004	102200	78315060	12800	12800	12800	12800	1
541	20241004	102100	78302260	12800	12800	12800	12800	0
542	20241004	102000	78302260	12800	12800	12800	12800	0
543	20241004	101900	78302260	12800	12800	12800	12800	0
544	20241004	101800	78302260	12800	12800	12800	12800	1
545	20241004	101700	78289460	12710	12710	12710	12710	20
546	20241004	101600	78035260	12710	12800	12800	12710	121
547	20241004	101500	76495460	12800	12800	12800	12800	6
548	20241004	101400	76418660	12800	12800	12800	12800	0
549	20241004	101300	76418660	12800	12800	12800	12800	11
550	20241004	101200	76277860	12800	12800	12800	12800	0
551	20241004	101100	76277860	12800	12800	12800	12800	1
552	20241004	101000	76265060	12800	12800	12800	12800	0
553	20241004	100900	76265060	12800	12800	12800	12800	1
554	20241004	100800	76252260	12800	12800	12800	12800	1
555	20241004	100700	76239460	12800	12800	12800	12800	205
556	20241004	100600	73615460	12800	12800	12800	12800	0
557	20241004	100500	73615460	12800	12800	12800	12800	0
558	20241004	100400	73615460	12800	12800	12800	12800	0
559	20241004	100300	73615460	12800	12800	12800	12800	0
560	20241004	100200	73615460	12800	12800	12800	12800	1
561	20241004	100100	73602660	12800	12800	12800	12800	0
562	20241004	100000	73602660	12800	12800	12800	12800	2
563	20241004	095900	73577060	12800	12790	12800	12790	211
564	20241004	095800	70877260	12800	12800	12800	12800	0
565	20241004	095700	70877260	12800	12800	12800	12800	0
566	20241004	095600	70877260	12800	12800	12800	12800	0
567	20241004	095500	70877260	12800	12800	12800	12710	6
568	20241004	095400	70800820	12780	12780	12780	12780	230
569	20241004	095300	67861420	12770	12760	12770	12760	244
570	20241004	095200	64747240	12760	12760	12760	12760	0
571	20241004	095100	64747240	12760	12770	12770	12760	406
572	20241004	095000	59566670	12770	12760	12770	12760	660
573	20241004	094900	51139470	12770	12700	12770	12700	47
574	20241004	094800	50542500	12700	12700	12700	12700	42
575	20241004	094700	50009100	12770	12770	12770	12770	0
576	20241004	094600	50009100	12770	12770	12770	12770	0
577	20241004	094500	50009100	12770	12770	12770	12770	0
578	20241004	094400	50009100	12770	12770	12770	12770	1
579	20241004	094300	49996330	12770	12770	12770	12770	17
580	20241004	094200	49779240	12770	12770	12770	12770	9
581	20241004	094100	49664310	12770	12770	12770	12770	0
582	20241004	094000	49664310	12770	12770	12770	12770	1
583	20241004	093900	49651540	12740	12730	12760	12730	1251
584	20241004	093800	33691780	12730	12730	12730	12730	1
585	20241004	093700	33679050	12700	12720	12720	12700	205
586	20241004	093600	31075450	12720	12710	12720	12710	315
587	20241004	093500	27071450	12710	12710	12710	12710	10
588	20241004	093400	26944350	12710	12710	12710	12710	1
589	20241004	093300	26931640	12710	12710	12710	12710	0
590	20241004	093200	26931640	12710	12710	12710	12710	307
591	20241004	093100	23029670	12710	12710	12710	12710	0
592	20241004	093000	23029670	12710	12710	12710	12710	0
593	20241004	092900	23029670	12710	12710	12710	12710	0
594	20241004	092800	23029670	12710	12710	12710	12710	93
595	20241004	092700	21847640	12710	12710	12710	12710	0
596	20241004	092600	21847640	12710	12690	12720	12650	270
597	20241004	092500	18416220	12690	12610	12690	12610	369
598	20241004	092400	13753990	12610	12590	12610	12590	65
599	20241004	092300	12934540	12590	12590	12590	12590	209
600	20241004	092200	10303230	12590	12560	12590	12560	57
601	20241004	092100	9586250	12550	12550	12550	12550	13
602	20241004	092000	9423100	12550	12550	12550	12550	2
603	20241004	091900	9398000	12560	12560	12560	12560	5
604	20241004	091800	9335200	12560	12550	12560	12550	6
605	20241004	091700	9259850	12560	12560	12560	12560	5
606	20241004	091600	9197050	12580	12580	12580	12580	7
607	20241004	091500	9108990	12580	12580	12580	12580	0
608	20241004	091400	9108990	12580	12500	12580	12500	6
609	20241004	091300	9033910	12590	12590	12590	12590	0
610	20241004	091200	9033910	12590	12590	12590	12590	0
611	20241004	091100	9033910	12590	12590	12590	12590	0
612	20241004	091000	9033910	12590	12590	12590	12590	1
613	20241004	090900	9021320	12590	12590	12590	12590	7
614	20241004	090800	8933190	12590	12590	12590	12590	0
615	20241004	090700	8933190	12590	12590	12590	12590	1
616	20241004	090600	8920600	12510	12500	12510	12500	48
617	20241004	090500	8320520	12510	12510	12510	12510	0
618	20241004	090400	8320520	12510	12500	12510	12500	52
619	20241004	090300	7670450	12530	12530	12530	12530	399
620	20241004	090200	2670980	12530	12420	12530	12420	60
621	20241004	090100	1925170	12420	12420	12420	12420	3
622	20241004	090000	1887910	12490	12420	12490	12420	152