KissMeData/114190/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	201500	782738660	12450	12450	12450	12450	744
3	20241002	201400	782738660	12450	12450	12450	12450	0
4	20241002	201300	782738660	12450	12450	12450	12450	0
5	20241002	201200	782738660	12450	12450	12450	12450	0
6	20241002	201100	782738660	12450	12450	12450	12450	0
7	20241002	201000	782738660	12450	12450	12450	12450	0
8	20241002	200900	782738660	12450	12450	12450	12450	0
9	20241002	200800	782738660	12450	12450	12450	12450	0
10	20241002	200700	782738660	12450	12450	12450	12450	0
11	20241002	200600	782738660	12450	12450	12450	12450	0
12	20241002	200500	782738660	12450	12450	12450	12450	0
13	20241002	200400	782738660	12450	12450	12450	12450	0
14	20241002	200300	782738660	12450	12450	12450	12450	0
15	20241002	200200	782738660	12450	12450	12450	12450	0
16	20241002	200100	782738660	12450	12450	12450	12450	0
17	20241002	200000	782738660	12450	12450	12450	12450	0
18	20241002	195900	782738660	12450	12450	12450	12450	0
19	20241002	195800	782738660	12450	12450	12450	12450	0
20	20241002	195700	782738660	12450	12450	12450	12450	0
21	20241002	195600	782738660	12450	12450	12450	12450	0
22	20241002	195500	782738660	12450	12450	12450	12450	0
23	20241002	195400	782738660	12450	12450	12450	12450	0
24	20241002	195300	782738660	12450	12450	12450	12450	0
25	20241002	195200	782738660	12450	12450	12450	12450	0
26	20241002	195100	782738660	12450	12450	12450	12450	0
27	20241002	195000	782738660	12450	12450	12450	12450	0
28	20241002	194900	782738660	12450	12450	12450	12450	0
29	20241002	194800	782738660	12450	12450	12450	12450	0
30	20241002	194700	782738660	12450	12450	12450	12450	0
31	20241002	194600	782738660	12450	12450	12450	12450	0
32	20241002	194500	782738660	12450	12450	12450	12450	744
33	20241002	194400	782738660	12450	12450	12450	12450	0
34	20241002	194300	782738660	12450	12450	12450	12450	0
35	20241002	194200	782738660	12450	12450	12450	12450	0
36	20241002	194100	782738660	12450	12450	12450	12450	0
37	20241002	194000	782738660	12450	12450	12450	12450	0
38	20241002	193900	782738660	12450	12450	12450	12450	0
39	20241002	193800	782738660	12450	12450	12450	12450	0
40	20241002	193700	782738660	12450	12450	12450	12450	0
41	20241002	193600	782738660	12450	12450	12450	12450	0
42	20241002	193500	782738660	12450	12450	12450	12450	0
43	20241002	193400	782738660	12450	12450	12450	12450	0
44	20241002	193300	782738660	12450	12450	12450	12450	0
45	20241002	193200	782738660	12450	12450	12450	12450	0
46	20241002	193100	782738660	12450	12450	12450	12450	0
47	20241002	193000	782738660	12450	12450	12450	12450	0
48	20241002	192900	782738660	12450	12450	12450	12450	0
49	20241002	192800	782738660	12450	12450	12450	12450	0
50	20241002	192700	782738660	12450	12450	12450	12450	0
51	20241002	192600	782738660	12450	12450	12450	12450	0
52	20241002	192500	782738660	12450	12450	12450	12450	0
53	20241002	192400	782738660	12450	12450	12450	12450	0
54	20241002	192300	782738660	12450	12450	12450	12450	0
55	20241002	192200	782738660	12450	12450	12450	12450	0
56	20241002	192100	782738660	12450	12450	12450	12450	0
57	20241002	192000	782738660	12450	12450	12450	12450	0
58	20241002	191900	782738660	12450	12450	12450	12450	0
59	20241002	191800	782738660	12450	12450	12450	12450	0
60	20241002	191700	782738660	12450	12450	12450	12450	0
61	20241002	191600	782738660	12450	12450	12450	12450	0
62	20241002	191500	782738660	12450	12450	12450	12450	744
63	20241002	191400	782738660	12450	12450	12450	12450	0
64	20241002	191300	782738660	12450	12450	12450	12450	0
65	20241002	191200	782738660	12450	12450	12450	12450	0
66	20241002	191100	782738660	12450	12450	12450	12450	0
67	20241002	191000	782738660	12450	12450	12450	12450	0
68	20241002	190900	782738660	12450	12450	12450	12450	0
69	20241002	190800	782738660	12450	12450	12450	12450	0
70	20241002	190700	782738660	12450	12450	12450	12450	0
71	20241002	190600	782738660	12450	12450	12450	12450	0
72	20241002	190500	782738660	12450	12450	12450	12450	0
73	20241002	190400	782738660	12450	12450	12450	12450	0
74	20241002	190300	782738660	12450	12450	12450	12450	0
75	20241002	190200	782738660	12450	12450	12450	12450	0
76	20241002	190100	782738660	12450	12450	12450	12450	0
77	20241002	190000	782738660	12450	12450	12450	12450	0
78	20241002	185900	782738660	12450	12450	12450	12450	0
79	20241002	185800	782738660	12450	12450	12450	12450	0
80	20241002	185700	782738660	12450	12450	12450	12450	0
81	20241002	185600	782738660	12450	12450	12450	12450	0
82	20241002	185500	782738660	12450	12450	12450	12450	0
83	20241002	185400	782738660	12450	12450	12450	12450	0
84	20241002	185300	782738660	12450	12450	12450	12450	0
85	20241002	185200	782738660	12450	12450	12450	12450	0
86	20241002	185100	782738660	12450	12450	12450	12450	0
87	20241002	185000	782738660	12450	12450	12450	12450	0
88	20241002	184900	782738660	12450	12450	12450	12450	0
89	20241002	184800	782738660	12450	12450	12450	12450	0
90	20241002	184700	782738660	12450	12450	12450	12450	0
91	20241002	184600	782738660	12450	12450	12450	12450	0
92	20241002	184500	782738660	12450	12450	12450	12450	744
93	20241002	184400	782738660	12450	12450	12450	12450	0
94	20241002	184300	782738660	12450	12450	12450	12450	0
95	20241002	184200	782738660	12450	12450	12450	12450	0
96	20241002	184100	782738660	12450	12450	12450	12450	0
97	20241002	184000	782738660	12450	12450	12450	12450	0
98	20241002	183900	782738660	12450	12450	12450	12450	0
99	20241002	183800	782738660	12450	12450	12450	12450	0
100	20241002	183700	782738660	12450	12450	12450	12450	0
101	20241002	183600	782738660	12450	12450	12450	12450	0
102	20241002	183500	782738660	12450	12450	12450	12450	0
103	20241002	183400	782738660	12450	12450	12450	12450	0
104	20241002	183300	782738660	12450	12450	12450	12450	0
105	20241002	183200	782738660	12450	12450	12450	12450	0
106	20241002	183100	782738660	12450	12450	12450	12450	0
107	20241002	183000	782738660	12450	12450	12450	12450	0
108	20241002	182900	782738660	12450	12450	12450	12450	0
109	20241002	182800	782738660	12450	12450	12450	12450	0
110	20241002	182700	782738660	12450	12450	12450	12450	0
111	20241002	182600	782738660	12450	12450	12450	12450	0
112	20241002	182500	782738660	12450	12450	12450	12450	0
113	20241002	182400	782738660	12450	12450	12450	12450	0
114	20241002	182300	782738660	12450	12450	12450	12450	0
115	20241002	182200	782738660	12450	12450	12450	12450	0
116	20241002	182100	782738660	12450	12450	12450	12450	0
117	20241002	182000	782738660	12450	12450	12450	12450	0
118	20241002	181900	782738660	12450	12450	12450	12450	0
119	20241002	181800	782738660	12450	12450	12450	12450	0
120	20241002	181700	782738660	12450	12450	12450	12450	0
121	20241002	181600	782738660	12450	12450	12450	12450	0
122	20241002	181500	782738660	12450	12450	12450	12450	744
123	20241002	181400	782738660	12450	12450	12450	12450	0
124	20241002	181300	782738660	12450	12450	12450	12450	0
125	20241002	181200	782738660	12450	12450	12450	12450	0
126	20241002	181100	782738660	12450	12450	12450	12450	0
127	20241002	181000	782738660	12450	12450	12450	12450	0
128	20241002	180900	782738660	12450	12450	12450	12450	0
129	20241002	180800	782738660	12450	12450	12450	12450	0
130	20241002	180700	782738660	12450	12450	12450	12450	0
131	20241002	180600	782738660	12450	12450	12450	12450	0
132	20241002	180500	782738660	12450	12450	12450	12450	0
133	20241002	180400	782738660	12450	12450	12450	12450	0
134	20241002	180300	782738660	12450	12450	12450	12450	0
135	20241002	180200	782738660	12450	12450	12450	12450	0
136	20241002	180100	782738660	12450	12450	12450	12450	0
137	20241002	180000	782738660	12450	12450	12450	12450	0
138	20241002	175900	782738660	12450	12450	12450	12450	0
139	20241002	175800	782738660	12450	12450	12450	12450	0
140	20241002	175700	782738660	12450	12450	12450	12450	0
141	20241002	175600	782738660	12450	12450	12450	12450	0
142	20241002	175500	782738660	12450	12450	12450	12450	0
143	20241002	175400	782738660	12450	12450	12450	12450	0
144	20241002	175300	782738660	12450	12450	12450	12450	0
145	20241002	175200	782738660	12450	12450	12450	12450	0
146	20241002	175100	782738660	12450	12450	12450	12450	0
147	20241002	175000	782738660	12450	12450	12450	12450	0
148	20241002	174900	782738660	12450	12450	12450	12450	0
149	20241002	174800	782738660	12450	12450	12450	12450	0
150	20241002	174700	782738660	12450	12450	12450	12450	0
151	20241002	174600	782738660	12450	12450	12450	12450	0
152	20241002	174500	782738660	12450	12450	12450	12450	744
153	20241002	174400	782738660	12450	12450	12450	12450	0
154	20241002	174300	782738660	12450	12450	12450	12450	0
155	20241002	174200	782738660	12450	12450	12450	12450	0
156	20241002	174100	782738660	12450	12450	12450	12450	0
157	20241002	174000	782738660	12450	12450	12450	12450	0
158	20241002	173900	782738660	12450	12450	12450	12450	0
159	20241002	173800	782738660	12450	12450	12450	12450	0
160	20241002	173700	782738660	12450	12450	12450	12450	0
161	20241002	173600	782738660	12450	12450	12450	12450	0
162	20241002	173500	782738660	12450	12450	12450	12450	0
163	20241002	173400	782738660	12450	12450	12450	12450	0
164	20241002	173300	782738660	12450	12450	12450	12450	0
165	20241002	173200	782738660	12450	12450	12450	12450	0
166	20241002	173100	782738660	12450	12450	12450	12450	0
167	20241002	173000	782738660	12450	12450	12450	12450	0
168	20241002	172900	782738660	12450	12450	12450	12450	0
169	20241002	172800	782738660	12450	12450	12450	12450	0
170	20241002	172700	782738660	12450	12450	12450	12450	0
171	20241002	172600	782738660	12450	12450	12450	12450	0
172	20241002	172500	782738660	12450	12450	12450	12450	0
173	20241002	172400	782738660	12450	12450	12450	12450	0
174	20241002	172300	782738660	12450	12450	12450	12450	0
175	20241002	172200	782738660	12450	12450	12450	12450	0
176	20241002	172100	782738660	12450	12450	12450	12450	0
177	20241002	172000	782738660	12450	12450	12450	12450	0
178	20241002	171900	782738660	12450	12450	12450	12450	0
179	20241002	171800	782738660	12450	12450	12450	12450	0
180	20241002	171700	782738660	12450	12450	12450	12450	0
181	20241002	171600	782738660	12450	12450	12450	12450	0
182	20241002	171500	782738660	12450	12450	12450	12450	744
183	20241002	171400	782738660	12450	12450	12450	12450	0
184	20241002	171300	782738660	12450	12450	12450	12450	0
185	20241002	171200	782738660	12450	12450	12450	12450	0
186	20241002	171100	782738660	12450	12450	12450	12450	0
187	20241002	171000	782738660	12450	12450	12450	12450	0
188	20241002	170900	782738660	12450	12450	12450	12450	0
189	20241002	170800	782738660	12450	12450	12450	12450	0
190	20241002	170700	782738660	12450	12450	12450	12450	0
191	20241002	170600	782738660	12450	12450	12450	12450	0
192	20241002	170500	782738660	12450	12450	12450	12450	0
193	20241002	170400	782738660	12450	12450	12450	12450	0
194	20241002	170300	782738660	12450	12450	12450	12450	0
195	20241002	170200	782738660	12450	12450	12450	12450	0
196	20241002	170100	782738660	12450	12450	12450	12450	0
197	20241002	170000	782738660	12450	12450	12450	12450	0
198	20241002	165900	782738660	12450	12450	12450	12450	0
199	20241002	165800	782738660	12450	12450	12450	12450	0
200	20241002	165700	782738660	12450	12450	12450	12450	0
201	20241002	165600	782738660	12450	12450	12450	12450	0
202	20241002	165500	782738660	12450	12450	12450	12450	0
203	20241002	165400	782738660	12450	12450	12450	12450	0
204	20241002	165300	782738660	12450	12450	12450	12450	0
205	20241002	165200	782738660	12450	12450	12450	12450	0
206	20241002	165100	782738660	12450	12450	12450	12450	0
207	20241002	165000	782738660	12450	12450	12450	12450	0
208	20241002	164900	782738660	12450	12450	12450	12450	0
209	20241002	164800	782738660	12450	12450	12450	12450	0
210	20241002	164700	782738660	12450	12450	12450	12450	0
211	20241002	164600	782738660	12450	12450	12450	12450	0
212	20241002	164500	782738660	12450	12450	12450	12450	744
213	20241002	164400	782738660	12450	12450	12450	12450	0
214	20241002	164300	782738660	12450	12450	12450	12450	0
215	20241002	164200	782738660	12450	12450	12450	12450	0
216	20241002	164100	782738660	12450	12450	12450	12450	0
217	20241002	164000	782738660	12450	12450	12450	12450	0
218	20241002	163900	782738660	12450	12450	12450	12450	0
219	20241002	163800	782738660	12450	12450	12450	12450	0
220	20241002	163700	782738660	12450	12450	12450	12450	0
221	20241002	163600	782738660	12450	12450	12450	12450	0
222	20241002	163500	782738660	12450	12450	12450	12450	0
223	20241002	163400	782738660	12450	12450	12450	12450	0
224	20241002	163300	782738660	12450	12450	12450	12450	0
225	20241002	163200	782738660	12450	12450	12450	12450	0
226	20241002	163100	782738660	12450	12450	12450	12450	0
227	20241002	163000	782738660	12450	12450	12450	12450	0
228	20241002	162900	782738660	12450	12450	12450	12450	0
229	20241002	162800	782738660	12450	12450	12450	12450	0
230	20241002	162700	782738660	12450	12450	12450	12450	0
231	20241002	162600	782738660	12450	12450	12450	12450	0
232	20241002	162500	782738660	12450	12450	12450	12450	0
233	20241002	162400	782738660	12450	12450	12450	12450	0
234	20241002	162300	782738660	12450	12450	12450	12450	0
235	20241002	162200	782738660	12450	12450	12450	12450	0
236	20241002	162100	782738660	12450	12450	12450	12450	0
237	20241002	162000	782738660	12450	12450	12450	12450	0
238	20241002	161900	782738660	12450	12450	12450	12450	0
239	20241002	161800	782738660	12450	12450	12450	12450	0
240	20241002	161700	782738660	12450	12450	12450	12450	0
241	20241002	161600	782738660	12450	12450	12450	12450	0
242	20241002	161500	782738660	12450	12450	12450	12450	744
243	20241002	161400	782738660	12450	12450	12450	12450	0
244	20241002	161300	782738660	12450	12450	12450	12450	0
245	20241002	161200	782738660	12450	12450	12450	12450	0
246	20241002	161100	782738660	12450	12450	12450	12450	0
247	20241002	161000	782738660	12450	12450	12450	12450	0
248	20241002	160900	782738660	12450	12450	12450	12450	0
249	20241002	160800	782738660	12450	12450	12450	12450	0
250	20241002	160700	782738660	12450	12450	12450	12450	0
251	20241002	160600	782738660	12450	12450	12450	12450	0
252	20241002	160500	782738660	12450	12450	12450	12450	0
253	20241002	160400	782738660	12450	12450	12450	12450	0
254	20241002	160300	782738660	12450	12450	12450	12450	0
255	20241002	160200	782738660	12450	12450	12450	12450	0
256	20241002	160100	782738660	12450	12450	12450	12450	0
257	20241002	160000	782738660	12450	12450	12450	12450	0
258	20241002	155900	782738660	12450	12450	12450	12450	0
259	20241002	155800	782738660	12450	12450	12450	12450	0
260	20241002	155700	782738660	12450	12450	12450	12450	0
261	20241002	155600	782738660	12450	12450	12450	12450	0
262	20241002	155500	782738660	12450	12450	12450	12450	0
263	20241002	155400	782738660	12450	12450	12450	12450	0
264	20241002	155300	782738660	12450	12450	12450	12450	0
265	20241002	155200	782738660	12450	12450	12450	12450	0
266	20241002	155100	782738660	12450	12450	12450	12450	0
267	20241002	155000	782738660	12450	12450	12450	12450	0
268	20241002	154900	782738660	12450	12450	12450	12450	0
269	20241002	154800	782738660	12450	12450	12450	12450	0
270	20241002	154700	782738660	12450	12450	12450	12450	0
271	20241002	154600	782738660	12450	12450	12450	12450	0
272	20241002	154500	782738660	12450	12450	12450	12450	744
273	20241002	154400	782738660	12450	12450	12450	12450	0
274	20241002	154300	782738660	12450	12450	12450	12450	0
275	20241002	154200	782738660	12450	12450	12450	12450	0
276	20241002	154100	782738660	12450	12450	12450	12450	0
277	20241002	154000	782738660	12450	12450	12450	12450	0
278	20241002	153900	782738660	12450	12450	12450	12450	0
279	20241002	153800	782738660	12450	12450	12450	12450	0
280	20241002	153700	782738660	12450	12450	12450	12450	0
281	20241002	153600	782738660	12450	12450	12450	12450	0
282	20241002	153500	782738660	12450	12450	12450	12450	0
283	20241002	153400	782738660	12450	12450	12450	12450	0
284	20241002	153300	782738660	12450	12450	12450	12450	0
285	20241002	153200	782738660	12450	12450	12450	12450	0
286	20241002	153100	782738660	12450	12450	12450	12450	0
287	20241002	153000	782738660	12450	12450	12450	12450	744
288	20241002	152900	773475860	12440	12440	12440	12440	0
289	20241002	152800	773475860	12440	12440	12440	12440	0
290	20241002	152700	773475860	12440	12440	12440	12440	0
291	20241002	152600	773475860	12440	12440	12440	12440	0
292	20241002	152500	773475860	12440	12440	12440	12440	0
293	20241002	152400	773475860	12440	12440	12440	12440	0
294	20241002	152300	773475860	12440	12440	12440	12440	0
295	20241002	152200	773475860	12440	12440	12440	12440	0
296	20241002	152100	773475860	12440	12440	12440	12440	0
297	20241002	152000	773475860	12440	12440	12440	12440	0
298	20241002	151900	773475860	12440	12400	12440	12400	152
299	20241002	151800	771587910	12450	12450	12450	12450	0
300	20241002	151700	771587910	12450	12450	12450	12450	11
301	20241002	151600	771450960	12450	12420	12450	12420	46
302	20241002	151500	770878990	12400	12410	12420	12400	142
303	20241002	151400	769115700	12400	12410	12420	12400	116
304	20241002	151300	767675010	12400	12400	12400	12400	0
305	20241002	151200	767675010	12400	12400	12400	12400	1
306	20241002	151100	767662610	12400	12400	12400	12400	316
307	20241002	151000	763744210	12400	12400	12400	12400	0
308	20241002	150900	763744210	12400	12400	12400	12400	193
309	20241002	150800	761351010	12400	12400	12400	12400	300
310	20241002	150700	757631010	12420	12420	12420	12400	107
311	20241002	150600	756304060	12400	12400	12400	12400	0
312	20241002	150500	756304060	12400	12400	12400	12400	39
313	20241002	150400	755820460	12400	12400	12400	12400	1
314	20241002	150300	755808060	12450	12450	12450	12450	0
315	20241002	150200	755808060	12450	12450	12450	12450	0
316	20241002	150100	755808060	12450	12450	12450	12450	0
317	20241002	150000	755808060	12450	12400	12450	12400	6
318	20241002	145900	755733610	12450	12450	12450	12390	9
319	20241002	145800	755621860	12470	12470	12470	12470	0
320	20241002	145700	755621860	12470	12380	12470	12380	52
321	20241002	145600	754976120	12370	12380	12390	12370	331
322	20241002	145500	750878050	12380	12430	12430	12380	3240
323	20241002	145400	710674870	12430	12430	12430	12430	20
324	20241002	145300	710426270	12430	12440	12440	12430	101
325	20241002	145200	709170830	12440	12450	12450	12440	387
326	20241002	145100	704353780	12460	12460	12460	12460	0
327	20241002	145000	704353780	12460	12480	12480	12460	106
328	20241002	144900	703032980	12490	12490	12490	12490	0
329	20241002	144800	703032980	12490	12490	12490	12490	20
330	20241002	144700	702783180	12460	12460	12460	12460	150
331	20241002	144600	700914180	12490	12490	12490	12490	0
332	20241002	144500	700914180	12490	12470	12490	12470	200
333	20241002	144400	698419180	12470	12490	12490	12470	101
334	20241002	144300	697159690	12500	12500	12500	12500	0
335	20241002	144200	697159690	12500	12500	12500	12500	0
336	20241002	144100	697159690	12500	12410	12500	12410	1100
337	20241002	144000	683500320	12420	12420	12420	12410	363
338	20241002	143900	678992890	12430	12430	12430	12430	2
339	20241002	143800	678968030	12430	12430	12430	12430	22
340	20241002	143700	678694570	12430	12470	12500	12430	582
341	20241002	143600	671448990	12470	12470	12470	12460	282
342	20241002	143500	667933000	12500	12500	12500	12500	0
343	20241002	143400	667933000	12500	12500	12500	12500	0
344	20241002	143300	667933000	12500	12470	12500	12470	83
345	20241002	143200	666897810	12500	12500	12500	12500	0
346	20241002	143100	666897810	12500	12500	12500	12490	48
347	20241002	143000	666298270	12490	12490	12490	12490	54
348	20241002	142900	665623810	12470	12470	12470	12470	10
349	20241002	142800	665499110	12470	12470	12470	12470	112
350	20241002	142700	664102470	12470	12470	12470	12470	28
351	20241002	142600	663753310	12470	12470	12470	12470	11
352	20241002	142500	663616140	12470	12470	12470	12470	14
353	20241002	142400	663441560	12470	12470	12470	12470	37
354	20241002	142300	662980170	12470	12470	12470	12470	0
355	20241002	142200	662980170	12470	12470	12470	12470	0
356	20241002	142100	662980170	12470	12480	12480	12470	77
357	20241002	142000	662019470	12480	12480	12480	12480	0
358	20241002	141900	662019470	12480	12480	12480	12480	56
359	20241002	141800	661320590	12480	12480	12480	12480	0
360	20241002	141700	661320590	12480	12490	12490	12480	51
361	20241002	141600	660684100	12480	12480	12480	12480	135
362	20241002	141500	658999300	12480	12480	12480	12480	0
363	20241002	141400	658999300	12480	12480	12480	12480	111
364	20241002	141300	657614020	12490	12490	12490	12490	0
365	20241002	141200	657614020	12490	12490	12490	12490	0
366	20241002	141100	657614020	12490	12490	12490	12490	0
367	20241002	141000	657614020	12490	12490	12490	12490	0
368	20241002	140900	657614020	12490	12490	12490	12480	54
369	20241002	140800	656940070	12480	12480	12480	12480	49
370	20241002	140700	656328550	12480	12480	12480	12480	0
371	20241002	140600	656328550	12480	12500	12500	12480	12
372	20241002	140500	656178570	12500	12500	12500	12500	0
373	20241002	140400	656178570	12500	12500	12500	12500	0
374	20241002	140300	656178570	12500	12500	12500	12500	0
375	20241002	140200	656178570	12500	12500	12500	12500	1
376	20241002	140100	656166070	12500	12500	12500	12500	0
377	20241002	140000	656166070	12500	12500	12500	12500	0
378	20241002	135900	656166070	12500	12500	12500	12500	0
379	20241002	135800	656166070	12500	12440	12500	12440	804
380	20241002	135700	646153980	12440	12440	12440	12440	1
381	20241002	135600	646141540	12440	12440	12440	12440	2
382	20241002	135500	646116660	12440	12440	12440	12440	0
383	20241002	135400	646116660	12440	12440	12440	12440	0
384	20241002	135300	646116660	12440	12440	12440	12440	0
385	20241002	135200	646116660	12440	12420	12440	12420	5
386	20241002	135100	646054540	12420	12420	12420	12420	0
387	20241002	135000	646054540	12420	12420	12420	12420	1
388	20241002	134900	646042120	12420	12430	12430	12420	19
389	20241002	134800	645806130	12420	12440	12440	12420	101
390	20241002	134700	644551530	12440	12440	12440	12440	1
391	20241002	134600	644539090	12440	12450	12450	12440	2
392	20241002	134500	644514200	12450	12450	12450	12450	1
393	20241002	134400	644501750	12450	12440	12450	12440	50
394	20241002	134300	643879700	12430	12430	12430	12430	0
395	20241002	134200	643879700	12430	12430	12430	12430	114
396	20241002	134100	642462680	12430	12430	12430	12430	0
397	20241002	134000	642462680	12430	12430	12430	12430	0
398	20241002	133900	642462680	12430	12430	12430	12430	30
399	20241002	133800	642089780	12440	12440	12440	12440	143
400	20241002	133700	640310860	12450	12450	12450	12450	0
401	20241002	133600	640310860	12450	12450	12450	12450	0
402	20241002	133500	640310860	12450	12450	12450	12450	0
403	20241002	133400	640310860	12450	12460	12460	12450	463
404	20241002	133300	634546380	12460	12460	12460	12460	49
405	20241002	133200	633935840	12460	12460	12460	12460	100
406	20241002	133100	632689840	12460	12460	12460	12460	0
407	20241002	133000	632689840	12460	12470	12470	12460	200
408	20241002	132900	630196780	12480	12480	12480	12480	1
409	20241002	132800	630184300	12480	12480	12480	12480	219
410	20241002	132700	627451180	12530	12530	12530	12530	2
411	20241002	132600	627426120	12520	12520	12520	12520	0
412	20241002	132500	627426120	12520	12520	12520	12520	0
413	20241002	132400	627426120	12520	12490	12530	12490	307
414	20241002	132300	623584000	12490	12510	12510	12490	735
415	20241002	132200	614394870	12540	12540	12540	12540	0
416	20241002	132100	614394870	12540	12540	12540	12540	0
417	20241002	132000	614394870	12540	12540	12540	12540	0
418	20241002	131900	614394870	12540	12530	12540	12520	202
419	20241002	131800	611865710	12540	12530	12540	12530	64
420	20241002	131700	611063770	12530	12530	12530	12530	7
421	20241002	131600	610976060	12540	12540	12540	12540	97
422	20241002	131500	609759680	12540	12540	12540	12540	12
423	20241002	131400	609609200	12540	12540	12540	12540	35
424	20241002	131300	609170300	12540	12540	12540	12540	2
425	20241002	131200	609145220	12530	12520	12530	12520	12
426	20241002	131100	608994960	12520	12520	12520	12520	192
427	20241002	131000	606591120	12520	12520	12520	12520	0
428	20241002	130900	606591120	12520	12520	12520	12520	0
429	20241002	130800	606591120	12520	12520	12520	12520	0
430	20241002	130700	606591120	12520	12520	12520	12520	29
431	20241002	130600	606228040	12530	12540	12540	12530	173
432	20241002	130500	604059160	12530	12530	12530	12530	27
433	20241002	130400	603720850	12540	12540	12540	12540	11
434	20241002	130300	603582910	12540	12540	12540	12540	25
435	20241002	130200	603269410	12540	12550	12550	12540	106
436	20241002	130100	601940110	12550	12550	12550	12550	1
437	20241002	130000	601927560	12540	12540	12540	12540	10
438	20241002	125900	601802160	12500	12500	12500	12500	0
439	20241002	125800	601802160	12500	12540	12540	12500	200
440	20241002	125700	599300120	12540	12540	12540	12540	34
441	20241002	125600	598873760	12550	12550	12550	12550	4
442	20241002	125500	598823560	12550	12550	12550	12550	0
443	20241002	125400	598823560	12550	12540	12550	12540	34
444	20241002	125300	598397180	12520	12520	12520	12520	129
445	20241002	125200	596782100	12560	12560	12560	12560	6
446	20241002	125100	596706740	12560	12560	12560	12560	92
447	20241002	125000	595551220	12560	12560	12560	12560	0
448	20241002	124900	595551220	12560	12560	12560	12560	1
449	20241002	124800	595538660	12570	12570	12570	12570	0
450	20241002	124700	595538660	12570	12540	12570	12540	112
451	20241002	124600	594134090	12570	12560	12570	12540	6
452	20241002	124500	594058760	12570	12590	12590	12570	121
453	20241002	124400	592535790	12590	12580	12590	12580	275
454	20241002	124300	589076200	12580	12550	12580	12550	365
455	20241002	124200	584491330	12550	12550	12550	12540	804
456	20241002	124100	574401170	12540	12540	12540	12540	38
457	20241002	124000	573924650	12540	12520	12550	12510	427
458	20241002	123900	568576390	12550	12540	12550	12540	14
459	20241002	123800	568400810	12550	12540	12550	12540	36
460	20241002	123700	567949310	12540	12540	12540	12540	79
461	20241002	123600	566958650	12540	12530	12540	12520	89
462	20241002	123500	565843470	12540	12540	12540	12540	0
463	20241002	123400	565843470	12540	12540	12540	12540	15
464	20241002	123300	565655370	12540	12550	12550	12520	52
465	20241002	123200	565003400	12550	12550	12550	12550	100
466	20241002	123100	563748400	12530	12530	12530	12530	1
467	20241002	123000	563735870	12550	12550	12550	12550	9
468	20241002	122900	563622920	12550	12540	12550	12540	78
469	20241002	122800	562644720	12540	12500	12550	12500	835
470	20241002	122700	552198310	12500	12480	12500	12480	516
471	20241002	122600	545754100	12480	12480	12480	12470	14
472	20241002	122500	545579460	12480	12480	12480	12480	38
473	20241002	122400	545105220	12480	12480	12480	12480	2
474	20241002	122300	545080260	12480	12480	12480	12480	45
475	20241002	122200	544518660	12450	12450	12450	12450	210
476	20241002	122100	541904160	12450	12450	12450	12450	2
477	20241002	122000	541879260	12450	12430	12450	12430	292
478	20241002	121900	538246900	12430	12430	12430	12430	9
479	20241002	121800	538135030	12420	12420	12420	12420	0
480	20241002	121700	538135030	12420	12420	12420	12420	34
481	20241002	121600	537712750	12420	12420	12420	12420	79
482	20241002	121500	536731570	12420	12420	12420	12420	0
483	20241002	121400	536731570	12420	12420	12420	12420	0
484	20241002	121300	536731570	12420	12420	12420	12420	0
485	20241002	121200	536731570	12420	12420	12420	12420	0
486	20241002	121100	536731570	12420	12400	12420	12400	20
487	20241002	121000	536483350	12400	12400	12400	12400	0
488	20241002	120900	536483350	12400	12400	12400	12400	0
489	20241002	120800	536483350	12400	12400	12400	12400	0
490	20241002	120700	536483350	12400	12400	12400	12400	0
491	20241002	120600	536483350	12400	12400	12400	12400	0
492	20241002	120500	536483350	12400	12420	12420	12400	573
493	20241002	120400	529375750	12420	12420	12420	12420	1
494	20241002	120300	529363330	12420	12420	12420	12420	2
495	20241002	120200	529338490	12430	12430	12430	12430	5
496	20241002	120100	529276340	12440	12440	12440	12440	2
497	20241002	120000	529251460	12440	12440	12440	12440	14
498	20241002	115900	529077300	12450	12450	12450	12450	0
499	20241002	115800	529077300	12450	12460	12460	12450	5
500	20241002	115700	529015010	12460	12460	12460	12460	0
501	20241002	115600	529015010	12460	12470	12470	12460	36
502	20241002	115500	528566440	12460	12460	12460	12460	1
503	20241002	115400	528553980	12460	12480	12480	12460	133
504	20241002	115300	526895380	12490	12490	12490	12490	0
505	20241002	115200	526895380	12490	12490	12490	12490	0
506	20241002	115100	526895380	12490	12490	12490	12490	50
507	20241002	115000	526270880	12490	12430	12490	12430	285
508	20241002	114900	522727370	12410	12410	12410	12410	9
509	20241002	114800	522615680	12410	12410	12410	12410	60
510	20241002	114700	521871080	12410	12410	12410	12410	29
511	20241002	114600	521511190	12430	12420	12430	12410	457
512	20241002	114500	515837480	12430	12430	12430	12430	134
513	20241002	114400	514171860	12430	12440	12440	12430	6
514	20241002	114300	514097270	12430	12430	12430	12430	5
515	20241002	114200	514035120	12440	12440	12440	12440	0
516	20241002	114100	514035120	12440	12440	12440	12440	0
517	20241002	114000	514035120	12440	12440	12440	12440	0
518	20241002	113900	514035120	12440	12440	12440	12440	0
519	20241002	113800	514035120	12440	12440	12440	12440	0
520	20241002	113700	514035120	12440	12490	12490	12440	778
521	20241002	113600	504356750	12490	12490	12490	12490	0
522	20241002	113500	504356750	12490	12490	12490	12490	47
523	20241002	113400	503769720	12490	12470	12490	12470	73
524	20241002	113300	502858470	12480	12470	12480	12470	5
525	20241002	113200	502796100	12470	12480	12480	12470	3
526	20241002	113100	502758680	12480	12470	12480	12470	63
527	20241002	113000	501972980	12480	12480	12480	12480	0
528	20241002	112900	501972980	12480	12440	12480	12440	151
529	20241002	112800	500090580	12440	12400	12440	12400	646
530	20241002	112700	492060130	12410	12410	12410	12410	0
531	20241002	112600	492060130	12410	12410	12410	12410	0
532	20241002	112500	492060130	12410	12370	12410	12370	4
533	20241002	112400	492010580	12400	12350	12400	12350	237
534	20241002	112300	489082060	12400	12400	12400	12400	0
535	20241002	112200	489082060	12400	12400	12400	12400	0
536	20241002	112100	489082060	12400	12410	12410	12400	3
537	20241002	112000	489044850	12410	12410	12410	12410	0
538	20241002	111900	489044850	12410	12410	12410	12410	0
539	20241002	111800	489044850	12410	12350	12410	12330	301
540	20241002	111700	485329990	12330	12410	12410	12330	127
541	20241002	111600	483761180	12430	12430	12430	12430	4
542	20241002	111500	483711460	12430	12430	12430	12430	5
543	20241002	111400	483649310	12430	12430	12430	12430	0
544	20241002	111300	483649310	12430	12430	12430	12430	34
545	20241002	111200	483226690	12430	12430	12430	12430	0
546	20241002	111100	483226690	12430	12430	12430	12430	6
547	20241002	111000	483152110	12430	12430	12430	12430	0
548	20241002	110900	483152110	12430	12430	12430	12430	42
549	20241002	110800	482630050	12430	12430	12430	12430	34
550	20241002	110700	482207430	12440	12440	12440	12440	5
551	20241002	110600	482145230	12460	12450	12460	12450	170
552	20241002	110500	480028630	12440	12450	12450	12440	544
553	20241002	110400	473255850	12450	12400	12460	12400	1446
554	20241002	110300	455282400	12400	12400	12400	12400	0
555	20241002	110200	455282400	12400	12400	12400	12400	76
556	20241002	110100	454340000	12400	12400	12400	12400	153
557	20241002	110000	452442800	12340	12400	12400	12340	120
558	20241002	105900	450958270	12400	12380	12400	12380	246
559	20241002	105800	447910230	12380	12380	12380	12380	0
560	20241002	105700	447910230	12380	12380	12380	12380	0
561	20241002	105600	447910230	12380	12380	12380	12380	0
562	20241002	105500	447910230	12380	12380	12380	12380	0
563	20241002	105400	447910230	12380	12360	12380	12340	102
564	20241002	105300	446651460	12380	12380	12380	12380	0
565	20241002	105200	446651460	12380	12390	12390	12380	267
566	20241002	105100	443344980	12390	12390	12390	12390	0
567	20241002	105000	443344980	12390	12380	12390	12380	106
568	20241002	104900	442032220	12380	12380	12380	12380	0
569	20241002	104800	442032220	12380	12380	12380	12380	18
570	20241002	104700	441809380	12360	12360	12360	12360	0
571	20241002	104600	441809380	12360	12340	12360	12340	270
572	20241002	104500	438475580	12360	12360	12360	12360	0
573	20241002	104400	438475580	12360	12380	12380	12360	188
574	20241002	104300	436150710	12390	12390	12390	12390	2
575	20241002	104200	436125930	12390	12390	12390	12390	2
576	20241002	104100	436101150	12410	12410	12410	12410	0
577	20241002	104000	436101150	12410	12410	12410	12410	0
578	20241002	103900	436101150	12410	12370	12410	12370	1315
579	20241002	103800	419804820	12360	12360	12370	12360	110
580	20241002	103700	418445120	12360	12360	12360	12360	38
581	20241002	103600	417975440	12370	12370	12370	12370	0
582	20241002	103500	417975440	12370	12370	12370	12370	0
583	20241002	103400	417975440	12370	12370	12370	12370	505
584	20241002	103300	411728590	12360	12340	12360	12330	1307
585	20241002	103200	395581950	12340	12340	12340	12340	303
586	20241002	103100	391842930	12340	12340	12340	12340	368
587	20241002	103000	387301810	12330	12330	12330	12290	219
588	20241002	102900	384601740	12270	12330	12340	12270	194
589	20241002	102800	382209930	12330	12280	12340	12280	973
590	20241002	102700	370248970	12260	12280	12280	12260	52
591	20241002	102600	369611020	12290	12280	12290	12280	58
592	20241002	102500	368898770	12270	12270	12280	12270	121
593	20241002	102400	367413670	12270	12280	12280	12270	14
594	20241002	102300	367241880	12280	12290	12290	12280	71
595	20241002	102200	366369980	12280	12270	12280	12260	10
596	20241002	102100	366247280	12270	12280	12280	12270	21
597	20241002	102000	365989420	12280	12290	12290	12280	357
598	20241002	101900	361605420	12290	12310	12310	12290	23
599	20241002	101800	361322710	12310	12340	12340	12310	412
600	20241002	101700	356238680	12350	12330	12350	12330	4
601	20241002	101600	356189310	12340	12340	12340	12340	0
602	20241002	101500	356189310	12340	12350	12350	12340	11
603	20241002	101400	356053470	12350	12300	12350	12300	714
604	20241002	101300	347264410	12290	12280	12290	12280	47
605	20241002	101200	346686790	12280	12270	12280	12270	35
606	20241002	101100	346257000	12290	12290	12290	12290	38
607	20241002	101000	345789980	12300	12300	12300	12300	0
608	20241002	100900	345789980	12300	12300	12300	12300	1
609	20241002	100800	345777680	12300	12240	12300	12240	17
610	20241002	100700	345569480	12240	12240	12240	12240	52
611	20241002	100600	344933000	12300	12300	12300	12300	51
612	20241002	100500	344305700	12310	12250	12320	12250	479
613	20241002	100400	338431190	12250	12250	12250	12250	1
614	20241002	100300	338418940	12250	12230	12250	12230	461
615	20241002	100200	332775320	12240	12240	12240	12240	10
616	20241002	100100	332652920	12240	12240	12240	12240	5
617	20241002	100000	332591720	12240	12240	12250	12240	21
618	20241002	095900	332334580	12250	12200	12250	12150	427
619	20241002	095800	327121290	12140	12160	12160	12140	337
620	20241002	095700	323029940	12200	12200	12200	12200	0
621	20241002	095600	323029940	12200	12200	12200	12200	2
622	20241002	095500	323005540	12210	12150	12210	12140	87
623	20241002	095400	321947150	12140	12190	12190	12140	233
624	20241002	095300	319112740	12190	12200	12210	12160	30
625	20241002	095200	318747710	12210	12210	12210	12210	2
626	20241002	095100	318723290	12220	12220	12220	12160	33
627	20241002	095000	318321660	12180	12220	12250	12180	93
628	20241002	094900	317187240	12250	12250	12250	12220	105
629	20241002	094800	315901030	12180	12200	12250	12180	918
630	20241002	094700	304708430	12180	12200	12220	12180	256
631	20241002	094600	301589210	12220	12200	12220	12180	137
632	20241002	094500	299919100	12200	12190	12200	12180	186
633	20241002	094400	297652060	12180	12220	12220	12180	54
634	20241002	094300	296993260	12220	12220	12220	12190	60
635	20241002	094200	296261230	12220	12220	12220	12190	53
636	20241002	094100	295613770	12220	12230	12230	12220	2
637	20241002	094000	295589320	12230	12230	12230	12230	5
638	20241002	093900	295528170	12250	12250	12250	12230	11
639	20241002	093800	295393560	12250	12180	12250	12160	1202
640	20241002	093700	280746650	12190	12170	12190	12120	115
641	20241002	093600	279350490	12170	12130	12180	12120	606
642	20241002	093500	271992700	12120	12120	12120	12120	1
643	20241002	093400	271980580	12140	12180	12180	12110	786
644	20241002	093300	262446950	12190	12190	12190	12190	1
645	20241002	093200	262434760	12190	12170	12250	12170	204
646	20241002	093100	259941860	12260	12150	12260	12140	251
647	20241002	093000	256894090	12150	12110	12150	12100	654
648	20241002	092900	248980260	12150	12150	12150	12100	157
649	20241002	092800	247073160	12150	12140	12150	12100	1751
650	20241002	092700	225870990	12150	12200	12200	12140	668
651	20241002	092600	217740040	12200	12260	12260	12200	108
652	20241002	092500	216422020	12260	12200	12260	12200	144
653	20241002	092400	214664680	12200	12250	12250	12200	891
654	20241002	092300	203793260	12250	12180	12250	12180	270
655	20241002	092200	200494820	12180	12200	12200	12180	453
656	20241002	092100	194977140	12230	12240	12240	12230	23
657	20241002	092000	194695730	12240	12240	12240	12170	122
658	20241002	091900	193206940	12260	12270	12270	12200	587
659	20241002	091800	186017020	12300	12310	12310	12280	1525
660	20241002	091700	167255630	12320	12320	12350	12320	183
661	20241002	091600	165000680	12330	12360	12370	12330	488
662	20241002	091500	158975020	12400	12380	12400	12350	35
663	20241002	091400	158542610	12400	12320	12400	12320	195
664	20241002	091300	156139630	12310	12350	12350	12310	220
665	20241002	091200	153428730	12340	12380	12420	12340	1468
666	20241002	091100	135298510	12340	12340	12340	12340	402
667	20241002	091000	130337830	12310	12340	12340	12310	1377
668	20241002	090900	113353500	12340	12450	12450	12340	809
669	20241002	090800	103347090	12450	12450	12450	12450	0
670	20241002	090700	103347090	12450	12400	12460	12370	1098
671	20241002	090600	89734650	12370	12480	12480	12370	460
672	20241002	090500	84027710	12490	12460	12550	12460	871
673	20241002	090400	73136420	12470	12410	12490	12410	1304
674	20241002	090300	56916070	12370	12400	12400	12350	1625
675	20241002	090200	36816010	12390	12380	12490	12370	454
676	20241002	090100	31186000	12390	12570	12570	12390	1085
677	20241002	090000	17689510	12530	12440	12530	12440	1418