KissMeData/013580/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185900	241951730	13940	13940	13940	13940	119
3	20241004	185800	241951730	13940	13940	13940	13940	0
4	20241004	185700	241951730	13940	13940	13940	13940	0
5	20241004	185600	241951730	13940	13940	13940	13940	0
6	20241004	185500	241951730	13940	13940	13940	13940	0
7	20241004	185400	241951730	13940	13940	13940	13940	0
8	20241004	185300	241951730	13940	13940	13940	13940	0
9	20241004	185200	241951730	13940	13940	13940	13940	0
10	20241004	185100	241951730	13940	13940	13940	13940	0
11	20241004	185000	241951730	13940	13940	13940	13940	0
12	20241004	184900	241951730	13940	13940	13940	13940	0
13	20241004	184800	241951730	13940	13940	13940	13940	0
14	20241004	184700	241951730	13940	13940	13940	13940	0
15	20241004	184600	241951730	13940	13940	13940	13940	0
16	20241004	184500	241951730	13940	13940	13940	13940	0
17	20241004	184400	241951730	13940	13940	13940	13940	0
18	20241004	184300	241951730	13940	13940	13940	13940	0
19	20241004	184200	241951730	13940	13940	13940	13940	0
20	20241004	184100	241951730	13940	13940	13940	13940	0
21	20241004	184000	241951730	13940	13940	13940	13940	0
22	20241004	183900	241951730	13940	13940	13940	13940	0
23	20241004	183800	241951730	13940	13940	13940	13940	0
24	20241004	183700	241951730	13940	13940	13940	13940	0
25	20241004	183600	241951730	13940	13940	13940	13940	0
26	20241004	183500	241951730	13940	13940	13940	13940	0
27	20241004	183400	241951730	13940	13940	13940	13940	0
28	20241004	183300	241951730	13940	13940	13940	13940	0
29	20241004	183200	241951730	13940	13940	13940	13940	0
30	20241004	183100	241951730	13940	13940	13940	13940	0
31	20241004	183000	241951730	13940	13940	13940	13940	0
32	20241004	182900	241951730	13940	13940	13940	13940	119
33	20241004	182800	241951730	13940	13940	13940	13940	0
34	20241004	182700	241951730	13940	13940	13940	13940	0
35	20241004	182600	241951730	13940	13940	13940	13940	0
36	20241004	182500	241951730	13940	13940	13940	13940	0
37	20241004	182400	241951730	13940	13940	13940	13940	0
38	20241004	182300	241951730	13940	13940	13940	13940	0
39	20241004	182200	241951730	13940	13940	13940	13940	0
40	20241004	182100	241951730	13940	13940	13940	13940	0
41	20241004	182000	241951730	13940	13940	13940	13940	0
42	20241004	181900	241951730	13940	13940	13940	13940	0
43	20241004	181800	241951730	13940	13940	13940	13940	0
44	20241004	181700	241951730	13940	13940	13940	13940	0
45	20241004	181600	241951730	13940	13940	13940	13940	0
46	20241004	181500	241951730	13940	13940	13940	13940	0
47	20241004	181400	241951730	13940	13940	13940	13940	0
48	20241004	181300	241951730	13940	13940	13940	13940	0
49	20241004	181200	241951730	13940	13940	13940	13940	0
50	20241004	181100	241951730	13940	13940	13940	13940	0
51	20241004	181000	241951730	13940	13940	13940	13940	0
52	20241004	180900	241951730	13940	13940	13940	13940	0
53	20241004	180800	241951730	13940	13940	13940	13940	0
54	20241004	180700	241951730	13940	13940	13940	13940	0
55	20241004	180600	241951730	13940	13940	13940	13940	0
56	20241004	180500	241951730	13940	13940	13940	13940	0
57	20241004	180400	241951730	13940	13940	13940	13940	0
58	20241004	180300	241951730	13940	13940	13940	13940	0
59	20241004	180200	241951730	13940	13940	13940	13940	0
60	20241004	180100	241951730	13940	13940	13940	13940	0
61	20241004	180000	241951730	13940	13940	13940	13940	0
62	20241004	175900	241951730	13940	13940	13940	13940	119
63	20241004	175800	241951730	13940	13940	13940	13940	0
64	20241004	175700	241951730	13940	13940	13940	13940	0
65	20241004	175600	241951730	13940	13940	13940	13940	0
66	20241004	175500	241951730	13940	13940	13940	13940	0
67	20241004	175400	241951730	13940	13940	13940	13940	0
68	20241004	175300	241951730	13940	13940	13940	13940	0
69	20241004	175200	241951730	13940	13940	13940	13940	0
70	20241004	175100	241951730	13940	13940	13940	13940	0
71	20241004	175000	241951730	13940	13940	13940	13940	0
72	20241004	174900	241951730	13940	13940	13940	13940	0
73	20241004	174800	241951730	13940	13940	13940	13940	0
74	20241004	174700	241951730	13940	13940	13940	13940	0
75	20241004	174600	241951730	13940	13940	13940	13940	0
76	20241004	174500	241951730	13940	13940	13940	13940	0
77	20241004	174400	241951730	13940	13940	13940	13940	0
78	20241004	174300	241951730	13940	13940	13940	13940	0
79	20241004	174200	241951730	13940	13940	13940	13940	0
80	20241004	174100	241951730	13940	13940	13940	13940	0
81	20241004	174000	241951730	13940	13940	13940	13940	0
82	20241004	173900	241951730	13940	13940	13940	13940	0
83	20241004	173800	241951730	13940	13940	13940	13940	0
84	20241004	173700	241951730	13940	13940	13940	13940	0
85	20241004	173600	241951730	13940	13940	13940	13940	0
86	20241004	173500	241951730	13940	13940	13940	13940	0
87	20241004	173400	241951730	13940	13940	13940	13940	0
88	20241004	173300	241951730	13940	13940	13940	13940	0
89	20241004	173200	241951730	13940	13940	13940	13940	0
90	20241004	173100	241951730	13940	13940	13940	13940	0
91	20241004	173000	241951730	13940	13940	13940	13940	0
92	20241004	172900	241951730	13940	13940	13940	13940	119
93	20241004	172800	241951730	13940	13940	13940	13940	0
94	20241004	172700	241951730	13940	13940	13940	13940	0
95	20241004	172600	241951730	13940	13940	13940	13940	0
96	20241004	172500	241951730	13940	13940	13940	13940	0
97	20241004	172400	241951730	13940	13940	13940	13940	0
98	20241004	172300	241951730	13940	13940	13940	13940	0
99	20241004	172200	241951730	13940	13940	13940	13940	0
100	20241004	172100	241951730	13940	13940	13940	13940	0
101	20241004	172000	241951730	13940	13940	13940	13940	0
102	20241004	171900	241951730	13940	13940	13940	13940	0
103	20241004	171800	241951730	13940	13940	13940	13940	0
104	20241004	171700	241951730	13940	13940	13940	13940	0
105	20241004	171600	241951730	13940	13940	13940	13940	0
106	20241004	171500	241951730	13940	13940	13940	13940	0
107	20241004	171400	241951730	13940	13940	13940	13940	0
108	20241004	171300	241951730	13940	13940	13940	13940	0
109	20241004	171200	241951730	13940	13940	13940	13940	0
110	20241004	171100	241951730	13940	13940	13940	13940	0
111	20241004	171000	241951730	13940	13940	13940	13940	0
112	20241004	170900	241951730	13940	13940	13940	13940	0
113	20241004	170800	241951730	13940	13940	13940	13940	0
114	20241004	170700	241951730	13940	13940	13940	13940	0
115	20241004	170600	241951730	13940	13940	13940	13940	0
116	20241004	170500	241951730	13940	13940	13940	13940	0
117	20241004	170400	241951730	13940	13940	13940	13940	0
118	20241004	170300	241951730	13940	13940	13940	13940	0
119	20241004	170200	241951730	13940	13940	13940	13940	0
120	20241004	170100	241951730	13940	13940	13940	13940	0
121	20241004	170000	241951730	13940	13940	13940	13940	0
122	20241004	165900	241951730	13940	13940	13940	13940	119
123	20241004	165800	241951730	13940	13940	13940	13940	0
124	20241004	165700	241951730	13940	13940	13940	13940	0
125	20241004	165600	241951730	13940	13940	13940	13940	0
126	20241004	165500	241951730	13940	13940	13940	13940	0
127	20241004	165400	241951730	13940	13940	13940	13940	0
128	20241004	165300	241951730	13940	13940	13940	13940	0
129	20241004	165200	241951730	13940	13940	13940	13940	0
130	20241004	165100	241951730	13940	13940	13940	13940	0
131	20241004	165000	241951730	13940	13940	13940	13940	0
132	20241004	164900	241951730	13940	13940	13940	13940	0
133	20241004	164800	241951730	13940	13940	13940	13940	0
134	20241004	164700	241951730	13940	13940	13940	13940	0
135	20241004	164600	241951730	13940	13940	13940	13940	0
136	20241004	164500	241951730	13940	13940	13940	13940	0
137	20241004	164400	241951730	13940	13940	13940	13940	0
138	20241004	164300	241951730	13940	13940	13940	13940	0
139	20241004	164200	241951730	13940	13940	13940	13940	0
140	20241004	164100	241951730	13940	13940	13940	13940	0
141	20241004	164000	241951730	13940	13940	13940	13940	0
142	20241004	163900	241951730	13940	13940	13940	13940	0
143	20241004	163800	241951730	13940	13940	13940	13940	0
144	20241004	163700	241951730	13940	13940	13940	13940	0
145	20241004	163600	241951730	13940	13940	13940	13940	0
146	20241004	163500	241951730	13940	13940	13940	13940	0
147	20241004	163400	241951730	13940	13940	13940	13940	0
148	20241004	163300	241951730	13940	13940	13940	13940	0
149	20241004	163200	241951730	13940	13940	13940	13940	0
150	20241004	163100	241951730	13940	13940	13940	13940	0
151	20241004	163000	241951730	13940	13940	13940	13940	0
152	20241004	162900	241951730	13940	13940	13940	13940	119
153	20241004	162800	241951730	13940	13940	13940	13940	0
154	20241004	162700	241951730	13940	13940	13940	13940	0
155	20241004	162600	241951730	13940	13940	13940	13940	0
156	20241004	162500	241951730	13940	13940	13940	13940	0
157	20241004	162400	241951730	13940	13940	13940	13940	0
158	20241004	162300	241951730	13940	13940	13940	13940	0
159	20241004	162200	241951730	13940	13940	13940	13940	0
160	20241004	162100	241951730	13940	13940	13940	13940	0
161	20241004	162000	241951730	13940	13940	13940	13940	0
162	20241004	161900	241951730	13940	13940	13940	13940	0
163	20241004	161800	241951730	13940	13940	13940	13940	0
164	20241004	161700	241951730	13940	13940	13940	13940	0
165	20241004	161600	241951730	13940	13940	13940	13940	0
166	20241004	161500	241951730	13940	13940	13940	13940	0
167	20241004	161400	241951730	13940	13940	13940	13940	0
168	20241004	161300	241951730	13940	13940	13940	13940	0
169	20241004	161200	241951730	13940	13940	13940	13940	0
170	20241004	161100	241951730	13940	13940	13940	13940	0
171	20241004	161000	241951730	13940	13940	13940	13940	0
172	20241004	160900	241951730	13940	13940	13940	13940	0
173	20241004	160800	241951730	13940	13940	13940	13940	0
174	20241004	160700	241951730	13940	13940	13940	13940	0
175	20241004	160600	241951730	13940	13940	13940	13940	0
176	20241004	160500	241951730	13940	13940	13940	13940	0
177	20241004	160400	241951730	13940	13940	13940	13940	0
178	20241004	160300	241951730	13940	13940	13940	13940	0
179	20241004	160200	241951730	13940	13940	13940	13940	0
180	20241004	160100	241951730	13940	13940	13940	13940	0
181	20241004	160000	241951730	13940	13940	13940	13940	0
182	20241004	155900	241951730	13940	13940	13940	13940	119
183	20241004	155800	241951730	13940	13940	13940	13940	0
184	20241004	155700	241951730	13940	13940	13940	13940	0
185	20241004	155600	241951730	13940	13940	13940	13940	0
186	20241004	155500	241951730	13940	13940	13940	13940	0
187	20241004	155400	241951730	13940	13940	13940	13940	0
188	20241004	155300	241951730	13940	13940	13940	13940	0
189	20241004	155200	241951730	13940	13940	13940	13940	0
190	20241004	155100	241951730	13940	13940	13940	13940	0
191	20241004	155000	241951730	13940	13940	13940	13940	0
192	20241004	154900	241951730	13940	13940	13940	13940	0
193	20241004	154800	241951730	13940	13940	13940	13940	0
194	20241004	154700	241951730	13940	13940	13940	13940	0
195	20241004	154600	241951730	13940	13940	13940	13940	0
196	20241004	154500	241951730	13940	13940	13940	13940	0
197	20241004	154400	241951730	13940	13940	13940	13940	0
198	20241004	154300	241951730	13940	13940	13940	13940	0
199	20241004	154200	241951730	13940	13940	13940	13940	0
200	20241004	154100	241951730	13940	13940	13940	13940	0
201	20241004	154000	241951730	13940	13940	13940	13940	0
202	20241004	153900	241951730	13940	13940	13940	13940	0
203	20241004	153800	241951730	13940	13940	13940	13940	0
204	20241004	153700	241951730	13940	13940	13940	13940	0
205	20241004	153600	241951730	13940	13940	13940	13940	0
206	20241004	153500	241951730	13940	13940	13940	13940	0
207	20241004	153400	241951730	13940	13940	13940	13940	0
208	20241004	153300	241951730	13940	13940	13940	13940	0
209	20241004	153200	241951730	13940	13940	13940	13940	0
210	20241004	153100	241951730	13940	13940	13940	13940	0
211	20241004	153000	241951730	13940	13940	13940	13940	119
212	20241004	152900	240292870	13900	13900	13900	13900	0
213	20241004	152800	240292870	13900	13900	13900	13900	0
214	20241004	152700	240292870	13900	13900	13900	13900	0
215	20241004	152600	240292870	13900	13900	13900	13900	0
216	20241004	152500	240292870	13900	13900	13900	13900	0
217	20241004	152400	240292870	13900	13900	13900	13900	0
218	20241004	152300	240292870	13900	13900	13900	13900	0
219	20241004	152200	240292870	13900	13900	13900	13900	0
220	20241004	152100	240292870	13900	13900	13900	13900	0
221	20241004	152000	240292870	13900	13900	13900	13900	0
222	20241004	151900	240292870	13900	13920	13920	13900	124
223	20241004	151800	238567630	13920	13920	13920	13920	50
224	20241004	151700	237871630	13910	13910	13910	13910	13
225	20241004	151600	237690800	13910	13910	13910	13910	3
226	20241004	151500	237649070	13910	13910	13910	13910	6
227	20241004	151400	237565610	13910	13910	13910	13910	0
228	20241004	151300	237565610	13910	13910	13910	13910	0
229	20241004	151200	237565610	13910	13920	13920	13910	189
230	20241004	151100	234934800	13920	13930	13930	13920	123
231	20241004	151000	233222610	13930	13930	13930	13930	0
232	20241004	150900	233222610	13930	13930	13930	13930	15
233	20241004	150800	233013660	13930	13930	13930	13930	0
234	20241004	150700	233013660	13930	13930	13930	13930	0
235	20241004	150600	233013660	13930	13930	13930	13930	0
236	20241004	150500	233013660	13930	13930	13930	13930	0
237	20241004	150400	233013660	13930	13930	13930	13930	0
238	20241004	150300	233013660	13930	13930	13930	13930	0
239	20241004	150200	233013660	13930	13930	13930	13930	0
240	20241004	150100	233013660	13930	13930	13930	13930	0
241	20241004	150000	233013660	13930	13930	13930	13930	0
242	20241004	145900	233013660	13930	13930	13930	13930	0
243	20241004	145800	233013660	13930	13930	13930	13930	1
244	20241004	145700	232999730	13910	13910	13910	13910	0
245	20241004	145600	232999730	13910	13920	13920	13910	609
246	20241004	145500	224527340	13920	13920	13920	13920	0
247	20241004	145400	224527340	13920	13920	13920	13920	10
248	20241004	145300	224388140	13910	13910	13910	13910	0
249	20241004	145200	224388140	13910	13920	13920	13910	226
250	20241004	145100	221244380	13930	13930	13930	13930	2100
251	20241004	145000	191991380	13920	13920	13920	13920	0
252	20241004	144900	191991380	13920	13920	13920	13920	0
253	20241004	144800	191991380	13920	13920	13920	13920	0
254	20241004	144700	191991380	13920	13920	13920	13920	176
255	20241004	144600	189541460	13920	13920	13920	13920	0
256	20241004	144500	189541460	13920	13920	13920	13920	12
257	20241004	144400	189374420	13920	13930	13930	13920	158
258	20241004	144300	187174960	13930	13930	13930	13930	0
259	20241004	144200	187174960	13930	13930	13930	13930	0
260	20241004	144100	187174960	13930	13930	13930	13930	0
261	20241004	144000	187174960	13930	13930	13930	13930	2176
262	20241004	143900	156863280	13940	13940	13940	13940	0
263	20241004	143800	156863280	13940	13940	13940	13940	0
264	20241004	143700	156863280	13940	13940	13940	13940	0
265	20241004	143600	156863280	13940	13940	13940	13940	0
266	20241004	143500	156863280	13940	13940	13940	13940	0
267	20241004	143400	156863280	13940	13930	13940	13930	21
268	20241004	143300	156570740	13930	13930	13930	13930	0
269	20241004	143200	156570740	13930	13930	13930	13930	5
270	20241004	143100	156501090	13940	13940	13940	13940	0
271	20241004	143000	156501090	13940	13940	13940	13940	0
272	20241004	142900	156501090	13940	13940	13940	13940	0
273	20241004	142800	156501090	13940	13940	13940	13940	0
274	20241004	142700	156501090	13940	13940	13940	13940	0
275	20241004	142600	156501090	13940	13940	13940	13940	19
276	20241004	142500	156236230	13940	13940	13940	13940	0
277	20241004	142400	156236230	13940	13940	13940	13940	0
278	20241004	142300	156236230	13940	13940	13940	13940	0
279	20241004	142200	156236230	13940	13940	13940	13940	5
280	20241004	142100	156166530	13940	13940	13940	13940	0
281	20241004	142000	156166530	13940	13940	13940	13940	0
282	20241004	141900	156166530	13940	13940	13940	13940	0
283	20241004	141800	156166530	13940	13940	13940	13940	0
284	20241004	141700	156166530	13940	13940	13940	13940	0
285	20241004	141600	156166530	13940	13940	13940	13940	0
286	20241004	141500	156166530	13940	13940	13940	13940	0
287	20241004	141400	156166530	13940	13940	13940	13940	50
288	20241004	141300	155469530	13940	13940	13940	13940	0
289	20241004	141200	155469530	13940	13940	13940	13940	0
290	20241004	141100	155469530	13940	13940	13940	13940	0
291	20241004	141000	155469530	13940	13940	13940	13940	0
292	20241004	140900	155469530	13940	13940	13940	13940	0
293	20241004	140800	155469530	13940	13930	13940	13930	6
294	20241004	140700	155385940	13930	13930	13930	13930	24
295	20241004	140600	155051620	13940	13940	13940	13940	0
296	20241004	140500	155051620	13940	13940	13940	13940	0
297	20241004	140400	155051620	13940	13940	13940	13940	0
298	20241004	140300	155051620	13940	13940	13940	13940	0
299	20241004	140200	155051620	13940	13940	13940	13940	0
300	20241004	140100	155051620	13940	13940	13940	13940	0
301	20241004	140000	155051620	13940	13940	13940	13940	1
302	20241004	135900	155037680	13940	13940	13940	13940	1
303	20241004	135800	155023740	13940	13940	13940	13940	0
304	20241004	135700	155023740	13940	13940	13940	13940	0
305	20241004	135600	155023740	13940	13940	13940	13940	0
306	20241004	135500	155023740	13940	13940	13940	13940	0
307	20241004	135400	155023740	13940	13940	13940	13940	51
308	20241004	135300	154312800	13940	13940	13940	13940	10
309	20241004	135200	154173400	13950	13950	13950	13950	0
310	20241004	135100	154173400	13950	13950	13950	13950	0
311	20241004	135000	154173400	13950	13950	13950	13950	0
312	20241004	134900	154173400	13950	13950	13950	13950	0
313	20241004	134800	154173400	13950	13950	13950	13950	0
314	20241004	134700	154173400	13950	13950	13950	13950	0
315	20241004	134600	154173400	13950	13950	13950	13950	0
316	20241004	134500	154173400	13950	13950	13950	13950	1
317	20241004	134400	154159450	13950	13950	13950	13950	0
318	20241004	134300	154159450	13950	13950	13950	13950	0
319	20241004	134200	154159450	13950	13950	13950	13950	0
320	20241004	134100	154159450	13950	13950	13950	13950	0
321	20241004	134000	154159450	13950	13930	13950	13930	22
322	20241004	133900	153852970	13950	13950	13950	13950	0
323	20241004	133800	153852970	13950	13940	13950	13940	52
324	20241004	133700	153127590	13950	13950	13950	13950	0
325	20241004	133600	153127590	13950	13950	13950	13950	0
326	20241004	133500	153127590	13950	13950	13950	13950	0
327	20241004	133400	153127590	13950	13950	13950	13950	150
328	20241004	133300	151035090	13950	13950	13950	13950	0
329	20241004	133200	151035090	13950	13950	13950	13950	0
330	20241004	133100	151035090	13950	13950	13950	13950	0
331	20241004	133000	151035090	13950	13950	13950	13950	0
332	20241004	132900	151035090	13950	13950	13950	13950	0
333	20241004	132800	151035090	13950	13950	13950	13950	0
334	20241004	132700	151035090	13950	13950	13950	13950	0
335	20241004	132600	151035090	13950	13950	13950	13950	200
336	20241004	132500	148245090	13950	13940	13950	13940	500
337	20241004	132400	141272090	13940	13940	13940	13940	0
338	20241004	132300	141272090	13940	13940	13940	13940	138
339	20241004	132200	139348370	13950	13950	13950	13950	0
340	20241004	132100	139348370	13950	13950	13950	13950	14
341	20241004	132000	139153070	13950	13950	13950	13950	0
342	20241004	131900	139153070	13950	13950	13950	13950	0
343	20241004	131800	139153070	13950	13950	13950	13950	1
344	20241004	131700	139139120	13940	13940	13940	13940	0
345	20241004	131600	139139120	13940	13940	13940	13940	0
346	20241004	131500	139139120	13940	13940	13940	13940	0
347	20241004	131400	139139120	13940	13940	13940	13940	21
348	20241004	131300	138846380	13940	13940	13940	13940	0
349	20241004	131200	138846380	13940	13940	13940	13940	0
350	20241004	131100	138846380	13940	13940	13940	13940	0
351	20241004	131000	138846380	13940	13940	13940	13940	0
352	20241004	130900	138846380	13940	13940	13940	13940	0
353	20241004	130800	138846380	13940	13940	13940	13940	0
354	20241004	130700	138846380	13940	13940	13940	13940	0
355	20241004	130600	138846380	13940	13940	13940	13940	0
356	20241004	130500	138846380	13940	13940	13940	13940	0
357	20241004	130400	138846380	13940	13940	13940	13940	0
358	20241004	130300	138846380	13940	13940	13940	13940	0
359	20241004	130200	138846380	13940	13940	13940	13940	0
360	20241004	130100	138846380	13940	13940	13940	13940	0
361	20241004	130000	138846380	13940	13940	13940	13940	0
362	20241004	125900	138846380	13940	13940	13940	13940	0
363	20241004	125800	138846380	13940	13940	13940	13940	41
364	20241004	125700	138274840	13930	13930	13930	13930	0
365	20241004	125600	138274840	13930	13930	13930	13930	0
366	20241004	125500	138274840	13930	13930	13930	13930	22
367	20241004	125400	137968380	13940	13940	13940	13940	50
368	20241004	125300	137271380	13930	13930	13930	13930	0
369	20241004	125200	137271380	13930	13930	13930	13930	0
370	20241004	125100	137271380	13930	13930	13930	13930	22
371	20241004	125000	136964920	13940	13940	13940	13940	10
372	20241004	124900	136825520	13930	13930	13930	13930	0
373	20241004	124800	136825520	13930	13940	13940	13930	534
374	20241004	124700	129384470	13940	13940	13940	13940	0
375	20241004	124600	129384470	13940	13940	13940	13940	0
376	20241004	124500	129384470	13940	13940	13940	13940	0
377	20241004	124400	129384470	13940	13940	13940	13940	0
378	20241004	124300	129384470	13940	13940	13940	13940	0
379	20241004	124200	129384470	13940	13940	13940	13940	0
380	20241004	124100	129384470	13940	13940	13940	13940	99
381	20241004	124000	128004410	13950	13950	13950	13950	0
382	20241004	123900	128004410	13950	13970	13970	13950	1360
383	20241004	123800	109031090	13980	13980	13980	13980	0
384	20241004	123700	109031090	13980	13980	13980	13980	0
385	20241004	123600	109031090	13980	13980	13980	13980	0
386	20241004	123500	109031090	13980	13980	13980	13980	0
387	20241004	123400	109031090	13980	13980	13980	13980	14
388	20241004	123300	108835370	13980	13980	13980	13980	0
389	20241004	123200	108835370	13980	13980	13980	13980	0
390	20241004	123100	108835370	13980	13980	13980	13980	0
391	20241004	123000	108835370	13980	13980	13980	13980	0
392	20241004	122900	108835370	13980	13980	13980	13980	0
393	20241004	122800	108835370	13980	13980	13980	13980	10
394	20241004	122700	108695570	13990	13990	13990	13990	0
395	20241004	122600	108695570	13990	13990	13990	13990	0
396	20241004	122500	108695570	13990	13990	13990	13990	0
397	20241004	122400	108695570	13990	13990	13990	13990	0
398	20241004	122300	108695570	13990	13980	13990	13980	2
399	20241004	122200	108667600	13990	13990	13990	13990	0
400	20241004	122100	108667600	13990	13980	13990	13980	4
401	20241004	122000	108611660	13990	13990	13990	13990	0
402	20241004	121900	108611660	13990	13990	13990	13990	0
403	20241004	121800	108611660	13990	13980	13990	13980	2
404	20241004	121700	108583690	13990	13990	13990	13990	0
405	20241004	121600	108583690	13990	13990	13990	13990	0
406	20241004	121500	108583690	13990	13980	13990	13980	2
407	20241004	121400	108555720	13990	13990	13990	13990	0
408	20241004	121300	108555720	13990	13990	13990	13990	0
409	20241004	121200	108555720	13990	13990	13990	13990	0
410	20241004	121100	108555720	13990	13990	13990	13990	0
411	20241004	121000	108555720	13990	13990	13990	13990	0
412	20241004	120900	108555720	13990	13990	13990	13990	0
413	20241004	120800	108555720	13990	13990	13990	13990	0
414	20241004	120700	108555720	13990	13990	13990	13990	6
415	20241004	120600	108471780	13980	13980	13980	13980	0
416	20241004	120500	108471780	13980	13980	13980	13980	0
417	20241004	120400	108471780	13980	13980	13980	13980	95
418	20241004	120300	107143680	13990	13990	13990	13990	0
419	20241004	120200	107143680	13990	13990	13990	13990	0
420	20241004	120100	107143680	13990	13980	13990	13980	101
421	20241004	120000	105731690	13980	13980	13980	13980	0
422	20241004	115900	105731690	13980	13980	13980	13980	0
423	20241004	115800	105731690	13980	13980	13980	13980	0
424	20241004	115700	105731690	13980	13980	13980	13980	17
425	20241004	115600	105494030	13980	13980	13980	13980	54
426	20241004	115500	104739110	13970	13970	13970	13970	1
427	20241004	115400	104725140	13970	13970	13970	13970	0
428	20241004	115300	104725140	13970	13970	13970	13970	0
429	20241004	115200	104725140	13970	13970	13970	13970	0
430	20241004	115100	104725140	13970	13970	13970	13970	0
431	20241004	115000	104725140	13970	13970	13970	13970	0
432	20241004	114900	104725140	13970	13970	13970	13970	0
433	20241004	114800	104725140	13970	13970	13970	13970	0
434	20241004	114700	104725140	13970	13970	13970	13970	0
435	20241004	114600	104725140	13970	13970	13970	13970	0
436	20241004	114500	104725140	13970	13970	13970	13970	0
437	20241004	114400	104725140	13970	13970	13970	13970	0
438	20241004	114300	104725140	13970	13970	13970	13970	0
439	20241004	114200	104725140	13970	13980	13980	13970	24
440	20241004	114100	104389850	13980	13980	13980	13980	0
441	20241004	114000	104389850	13980	13980	13980	13980	0
442	20241004	113900	104389850	13980	13980	13980	13980	0
443	20241004	113800	104389850	13980	13980	13980	13980	0
444	20241004	113700	104389850	13980	13980	13980	13980	0
445	20241004	113600	104389850	13980	13980	13980	13980	0
446	20241004	113500	104389850	13980	13980	13980	13980	10
447	20241004	113400	104250050	13970	13970	13970	13970	23
448	20241004	113300	103928740	13980	13970	13980	13970	4
449	20241004	113200	103872850	13980	13980	13980	13980	0
450	20241004	113100	103872850	13980	13980	13980	13980	0
451	20241004	113000	103872850	13980	13980	13980	13980	0
452	20241004	112900	103872850	13980	13970	13980	13970	26
453	20241004	112800	103509620	13970	13970	13970	13970	26
454	20241004	112700	103146400	13980	13970	13980	13970	2
455	20241004	112600	103118450	13970	13980	13980	13970	10
456	20241004	112500	102978670	13980	13980	13980	13980	0
457	20241004	112400	102978670	13980	13980	13980	13980	0
458	20241004	112300	102978670	13980	14000	14000	13980	657
459	20241004	112200	93782930	14010	14010	14010	14010	0
460	20241004	112100	93782930	14010	14010	14010	14010	1
461	20241004	112000	93768920	14010	14010	14010	14010	0
462	20241004	111900	93768920	14010	14010	14010	14010	20
463	20241004	111800	93488720	14030	14030	14030	14030	0
464	20241004	111700	93488720	14030	14030	14030	14030	0
465	20241004	111600	93488720	14030	14030	14030	14030	1
466	20241004	111500	93474690	14000	14000	14000	14000	0
467	20241004	111400	93474690	14000	14000	14000	14000	0
468	20241004	111300	93474690	14000	14000	14000	14000	0
469	20241004	111200	93474690	14000	14000	14000	14000	0
470	20241004	111100	93474690	14000	14000	14000	14000	0
471	20241004	111000	93474690	14000	14000	14000	14000	0
472	20241004	110900	93474690	14000	14000	14000	14000	0
473	20241004	110800	93474690	14000	14000	14000	14000	21
474	20241004	110700	93180690	14000	14000	14000	14000	0
475	20241004	110600	93180690	14000	14000	14000	14000	0
476	20241004	110500	93180690	14000	14000	14000	14000	1
477	20241004	110400	93166690	13990	13990	13990	13990	0
478	20241004	110300	93166690	13990	13990	13990	13990	0
479	20241004	110200	93166690	13990	13990	13990	13990	0
480	20241004	110100	93166690	13990	14000	14000	13990	12
481	20241004	110000	92998760	14070	14070	14070	14070	0
482	20241004	105900	92998760	14070	14070	14070	14070	0
483	20241004	105800	92998760	14070	14070	14070	14070	0
484	20241004	105700	92998760	14070	14070	14070	14070	0
485	20241004	105600	92998760	14070	14070	14070	14070	0
486	20241004	105500	92998760	14070	14070	14070	14070	0
487	20241004	105400	92998760	14070	14070	14070	14070	0
488	20241004	105300	92998760	14070	14070	14070	14070	0
489	20241004	105200	92998760	14070	14070	14070	14070	0
490	20241004	105100	92998760	14070	13990	14070	13990	167
491	20241004	105000	90657380	14000	14000	14000	14000	459
492	20241004	104900	84231380	13990	14020	14020	13990	1540
493	20241004	104800	62670550	14050	14030	14050	14030	2
494	20241004	104700	62642470	14020	14070	14070	14020	151
495	20241004	104600	60520920	14040	14030	14040	14030	3
496	20241004	104500	60478810	14020	14020	14020	14020	10
497	20241004	104400	60338610	14020	14020	14020	14020	100
498	20241004	104300	58936610	14030	14030	14030	14030	0
499	20241004	104200	58936610	14030	14030	14030	14030	0
500	20241004	104100	58936610	14030	14030	14030	14030	0
501	20241004	104000	58936610	14030	14030	14030	14030	0
502	20241004	103900	58936610	14030	14030	14030	14030	0
503	20241004	103800	58936610	14030	14030	14030	14030	0
504	20241004	103700	58936610	14030	14030	14030	14030	0
505	20241004	103600	58936610	14030	14030	14030	14030	1
506	20241004	103500	58922580	14010	14010	14010	14010	19
507	20241004	103400	58656390	13980	13980	13980	13980	0
508	20241004	103300	58656390	13980	13980	13980	13980	0
509	20241004	103200	58656390	13980	13980	13980	13980	0
510	20241004	103100	58656390	13980	13980	13980	13980	0
511	20241004	103000	58656390	13980	13980	13980	13980	0
512	20241004	102900	58656390	13980	13980	13980	13980	0
513	20241004	102800	58656390	13980	13990	13990	13980	43
514	20241004	102700	58055160	14040	14040	14040	14040	0
515	20241004	102600	58055160	14040	14040	14040	14040	1
516	20241004	102500	58041120	14090	14090	14090	14090	5
517	20241004	102400	57970670	14010	14090	14090	14010	2
518	20241004	102300	57942570	14090	14090	14090	14090	0
519	20241004	102200	57942570	14090	14090	14090	14090	5
520	20241004	102100	57872120	14010	14010	14010	14010	0
521	20241004	102000	57872120	14010	14010	14010	14010	0
522	20241004	101900	57872120	14010	14010	14090	14010	27
523	20241004	101800	57493630	13990	13990	13990	13990	20
524	20241004	101700	57213830	14000	14000	14000	14000	0
525	20241004	101600	57213830	14000	14000	14000	14000	0
526	20241004	101500	57213830	14000	14000	14000	14000	0
527	20241004	101400	57213830	14000	14000	14000	14000	0
528	20241004	101300	57213830	14000	14000	14000	14000	115
529	20241004	101200	55603830	14090	14090	14090	14090	0
530	20241004	101100	55603830	14090	14090	14090	14090	0
531	20241004	101000	55603830	14090	14090	14090	14090	0
532	20241004	100900	55603830	14090	14090	14090	14090	0
533	20241004	100800	55603830	14090	14090	14090	14090	0
534	20241004	100700	55603830	14090	14100	14100	14000	49
535	20241004	100600	54915180	14060	14060	14060	14060	0
536	20241004	100500	54915180	14060	14060	14060	14060	10
537	20241004	100400	54774580	14060	14010	14060	14010	2
538	20241004	100300	54746510	14010	14010	14010	14010	100
539	20241004	100200	53345510	14010	14010	14010	14010	20
540	20241004	100100	53065310	14040	14040	14040	14040	0
541	20241004	100000	53065310	14040	14040	14040	14040	0
542	20241004	095900	53065310	14040	14040	14040	14040	1
543	20241004	095800	53051270	14010	14010	14010	14010	267
544	20241004	095700	49310600	14040	14040	14040	14040	0
545	20241004	095600	49310600	14040	14040	14040	14040	0
546	20241004	095500	49310600	14040	14040	14040	14040	0
547	20241004	095400	49310600	14040	14040	14040	14040	0
548	20241004	095300	49310600	14040	14040	14040	14040	0
549	20241004	095200	49310600	14040	14040	14040	14040	1
550	20241004	095100	49296560	14010	14020	14050	14010	51
551	20241004	095000	48581450	14010	14010	14010	14010	0
552	20241004	094900	48581450	14010	14010	14010	14010	200
553	20241004	094800	45779450	14010	14010	14010	14010	0
554	20241004	094700	45779450	14010	14010	14010	14010	0
555	20241004	094600	45779450	14010	14010	14010	14010	1
556	20241004	094500	45765440	14010	14010	14010	14010	0
557	20241004	094400	45765440	14010	14010	14010	14010	0
558	20241004	094300	45765440	14010	14020	14020	14010	66
559	20241004	094200	44840770	14050	14050	14050	14050	0
560	20241004	094100	44840770	14050	14050	14050	14050	0
561	20241004	094000	44840770	14050	14030	14050	14010	245
562	20241004	093900	41408110	14060	14060	14060	14060	0
563	20241004	093800	41408110	14060	14060	14060	14060	0
564	20241004	093700	41408110	14060	14060	14060	14060	0
565	20241004	093600	41408110	14060	14060	14060	14060	0
566	20241004	093500	41408110	14060	14060	14060	14060	0
567	20241004	093400	41408110	14060	14040	14060	14040	2
568	20241004	093300	41380010	14060	14040	14060	14040	87
569	20241004	093200	40156830	14080	14040	14120	14040	130
570	20241004	093100	38326390	14030	14030	14030	14030	58
571	20241004	093000	37512650	14080	14080	14080	14080	1
572	20241004	092900	37498570	14030	14030	14030	14030	0
573	20241004	092800	37498570	14030	14030	14030	14030	1
574	20241004	092700	37484540	14200	14040	14200	14040	286
575	20241004	092600	33464090	13970	13970	13970	13970	0
576	20241004	092500	33464090	13970	13970	13970	13970	0
577	20241004	092400	33464090	13970	13970	13970	13970	145
578	20241004	092300	31438440	13970	14030	14040	13940	743
579	20241004	092200	21049760	14010	14030	14030	14010	300
580	20241004	092100	16843760	14030	14030	14030	14030	99
581	20241004	092000	15454790	14050	14090	14090	14050	201
582	20241004	091900	12630600	14050	14090	14090	14050	2
583	20241004	091800	12602460	14030	14080	14080	14030	2
584	20241004	091700	12574350	14090	14000	14090	14000	5
585	20241004	091600	12504040	14020	14020	14020	14020	0
586	20241004	091500	12504040	14020	14020	14020	14020	0
587	20241004	091400	12504040	14020	14020	14020	14020	1
588	20241004	091300	12490020	13970	13970	13970	13970	0
589	20241004	091200	12490020	13970	13970	13970	13970	1
590	20241004	091100	12476050	14090	14090	14090	14090	0
591	20241004	091000	12476050	14090	14000	14090	14000	61
592	20241004	090900	11621960	14000	14000	14000	14000	0
593	20241004	090800	11621960	14000	14030	14030	14000	735
594	20241004	090700	1319060	14030	14030	14030	14030	90
595	20241004	090600	56360	14090	14090	14090	14090	0
596	20241004	090500	56360	14090	14090	14090	14090	0
597	20241004	090400	56360	14090	14090	14090	14090	0
598	20241004	090300	56360	14090	14090	14090	14090	0
599	20241004	090200	56360	14090	14090	14090	14090	0
600	20241004	090100	56360	14090	14090	14090	14090	0
601	20241004	090000	56360	14090	14090	14090	14090	4