KissMeData/079940/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	200400	111897890	13620	13620	13620	13620	100
3	20241008	200300	111897890	13620	13620	13620	13620	0
4	20241008	200200	111897890	13620	13620	13620	13620	0
5	20241008	200100	111897890	13620	13620	13620	13620	0
6	20241008	200000	111897890	13620	13620	13620	13620	0
7	20241008	195900	111897890	13620	13620	13620	13620	0
8	20241008	195800	111897890	13620	13620	13620	13620	0
9	20241008	195700	111897890	13620	13620	13620	13620	0
10	20241008	195600	111897890	13620	13620	13620	13620	0
11	20241008	195500	111897890	13620	13620	13620	13620	0
12	20241008	195400	111897890	13620	13620	13620	13620	0
13	20241008	195300	111897890	13620	13620	13620	13620	0
14	20241008	195200	111897890	13620	13620	13620	13620	0
15	20241008	195100	111897890	13620	13620	13620	13620	0
16	20241008	195000	111897890	13620	13620	13620	13620	0
17	20241008	194900	111897890	13620	13620	13620	13620	0
18	20241008	194800	111897890	13620	13620	13620	13620	0
19	20241008	194700	111897890	13620	13620	13620	13620	0
20	20241008	194600	111897890	13620	13620	13620	13620	0
21	20241008	194500	111897890	13620	13620	13620	13620	0
22	20241008	194400	111897890	13620	13620	13620	13620	0
23	20241008	194300	111897890	13620	13620	13620	13620	0
24	20241008	194200	111897890	13620	13620	13620	13620	0
25	20241008	194100	111897890	13620	13620	13620	13620	0
26	20241008	194000	111897890	13620	13620	13620	13620	0
27	20241008	193900	111897890	13620	13620	13620	13620	0
28	20241008	193800	111897890	13620	13620	13620	13620	0
29	20241008	193700	111897890	13620	13620	13620	13620	0
30	20241008	193600	111897890	13620	13620	13620	13620	0
31	20241008	193500	111897890	13620	13620	13620	13620	0
32	20241008	193400	111897890	13620	13620	13620	13620	100
33	20241008	193300	111897890	13620	13620	13620	13620	0
34	20241008	193200	111897890	13620	13620	13620	13620	0
35	20241008	193100	111897890	13620	13620	13620	13620	0
36	20241008	193000	111897890	13620	13620	13620	13620	0
37	20241008	192900	111897890	13620	13620	13620	13620	0
38	20241008	192800	111897890	13620	13620	13620	13620	0
39	20241008	192700	111897890	13620	13620	13620	13620	0
40	20241008	192600	111897890	13620	13620	13620	13620	0
41	20241008	192500	111897890	13620	13620	13620	13620	0
42	20241008	192400	111897890	13620	13620	13620	13620	0
43	20241008	192300	111897890	13620	13620	13620	13620	0
44	20241008	192200	111897890	13620	13620	13620	13620	0
45	20241008	192100	111897890	13620	13620	13620	13620	0
46	20241008	192000	111897890	13620	13620	13620	13620	0
47	20241008	191900	111897890	13620	13620	13620	13620	0
48	20241008	191800	111897890	13620	13620	13620	13620	0
49	20241008	191700	111897890	13620	13620	13620	13620	0
50	20241008	191600	111897890	13620	13620	13620	13620	0
51	20241008	191500	111897890	13620	13620	13620	13620	0
52	20241008	191400	111897890	13620	13620	13620	13620	0
53	20241008	191300	111897890	13620	13620	13620	13620	0
54	20241008	191200	111897890	13620	13620	13620	13620	0
55	20241008	191100	111897890	13620	13620	13620	13620	0
56	20241008	191000	111897890	13620	13620	13620	13620	0
57	20241008	190900	111897890	13620	13620	13620	13620	0
58	20241008	190800	111897890	13620	13620	13620	13620	0
59	20241008	190700	111897890	13620	13620	13620	13620	0
60	20241008	190600	111897890	13620	13620	13620	13620	0
61	20241008	190500	111897890	13620	13620	13620	13620	0
62	20241008	190400	111897890	13620	13620	13620	13620	100
63	20241008	190300	111897890	13620	13620	13620	13620	0
64	20241008	190200	111897890	13620	13620	13620	13620	0
65	20241008	190100	111897890	13620	13620	13620	13620	0
66	20241008	190000	111897890	13620	13620	13620	13620	0
67	20241008	185900	111897890	13620	13620	13620	13620	0
68	20241008	185800	111897890	13620	13620	13620	13620	0
69	20241008	185700	111897890	13620	13620	13620	13620	0
70	20241008	185600	111897890	13620	13620	13620	13620	0
71	20241008	185500	111897890	13620	13620	13620	13620	0
72	20241008	185400	111897890	13620	13620	13620	13620	0
73	20241008	185300	111897890	13620	13620	13620	13620	0
74	20241008	185200	111897890	13620	13620	13620	13620	0
75	20241008	185100	111897890	13620	13620	13620	13620	0
76	20241008	185000	111897890	13620	13620	13620	13620	0
77	20241008	184900	111897890	13620	13620	13620	13620	0
78	20241008	184800	111897890	13620	13620	13620	13620	0
79	20241008	184700	111897890	13620	13620	13620	13620	0
80	20241008	184600	111897890	13620	13620	13620	13620	0
81	20241008	184500	111897890	13620	13620	13620	13620	0
82	20241008	184400	111897890	13620	13620	13620	13620	0
83	20241008	184300	111897890	13620	13620	13620	13620	0
84	20241008	184200	111897890	13620	13620	13620	13620	0
85	20241008	184100	111897890	13620	13620	13620	13620	0
86	20241008	184000	111897890	13620	13620	13620	13620	0
87	20241008	183900	111897890	13620	13620	13620	13620	0
88	20241008	183800	111897890	13620	13620	13620	13620	0
89	20241008	183700	111897890	13620	13620	13620	13620	0
90	20241008	183600	111897890	13620	13620	13620	13620	0
91	20241008	183500	111897890	13620	13620	13620	13620	0
92	20241008	183400	111897890	13620	13620	13620	13620	100
93	20241008	183300	111897890	13620	13620	13620	13620	0
94	20241008	183200	111897890	13620	13620	13620	13620	0
95	20241008	183100	111897890	13620	13620	13620	13620	0
96	20241008	183000	111897890	13620	13620	13620	13620	0
97	20241008	182900	111897890	13620	13620	13620	13620	0
98	20241008	182800	111897890	13620	13620	13620	13620	0
99	20241008	182700	111897890	13620	13620	13620	13620	0
100	20241008	182600	111897890	13620	13620	13620	13620	0
101	20241008	182500	111897890	13620	13620	13620	13620	0
102	20241008	182400	111897890	13620	13620	13620	13620	0
103	20241008	182300	111897890	13620	13620	13620	13620	0
104	20241008	182200	111897890	13620	13620	13620	13620	0
105	20241008	182100	111897890	13620	13620	13620	13620	0
106	20241008	182000	111897890	13620	13620	13620	13620	0
107	20241008	181900	111897890	13620	13620	13620	13620	0
108	20241008	181800	111897890	13620	13620	13620	13620	0
109	20241008	181700	111897890	13620	13620	13620	13620	0
110	20241008	181600	111897890	13620	13620	13620	13620	0
111	20241008	181500	111897890	13620	13620	13620	13620	0
112	20241008	181400	111897890	13620	13620	13620	13620	0
113	20241008	181300	111897890	13620	13620	13620	13620	0
114	20241008	181200	111897890	13620	13620	13620	13620	0
115	20241008	181100	111897890	13620	13620	13620	13620	0
116	20241008	181000	111897890	13620	13620	13620	13620	0
117	20241008	180900	111897890	13620	13620	13620	13620	0
118	20241008	180800	111897890	13620	13620	13620	13620	0
119	20241008	180700	111897890	13620	13620	13620	13620	0
120	20241008	180600	111897890	13620	13620	13620	13620	0
121	20241008	180500	111897890	13620	13620	13620	13620	0
122	20241008	180400	111897890	13620	13620	13620	13620	100
123	20241008	180300	111897890	13620	13620	13620	13620	0
124	20241008	180200	111897890	13620	13620	13620	13620	0
125	20241008	180100	111897890	13620	13620	13620	13620	0
126	20241008	180000	111897890	13620	13620	13620	13620	0
127	20241008	175900	111897890	13620	13620	13620	13620	0
128	20241008	175800	111897890	13620	13620	13620	13620	0
129	20241008	175700	111897890	13620	13620	13620	13620	0
130	20241008	175600	111897890	13620	13620	13620	13620	0
131	20241008	175500	111897890	13620	13620	13620	13620	0
132	20241008	175400	111897890	13620	13620	13620	13620	0
133	20241008	175300	111897890	13620	13620	13620	13620	0
134	20241008	175200	111897890	13620	13620	13620	13620	0
135	20241008	175100	111897890	13620	13620	13620	13620	0
136	20241008	175000	111897890	13620	13620	13620	13620	0
137	20241008	174900	111897890	13620	13620	13620	13620	0
138	20241008	174800	111897890	13620	13620	13620	13620	0
139	20241008	174700	111897890	13620	13620	13620	13620	0
140	20241008	174600	111897890	13620	13620	13620	13620	0
141	20241008	174500	111897890	13620	13620	13620	13620	0
142	20241008	174400	111897890	13620	13620	13620	13620	0
143	20241008	174300	111897890	13620	13620	13620	13620	0
144	20241008	174200	111897890	13620	13620	13620	13620	0
145	20241008	174100	111897890	13620	13620	13620	13620	0
146	20241008	174000	111897890	13620	13620	13620	13620	0
147	20241008	173900	111897890	13620	13620	13620	13620	0
148	20241008	173800	111897890	13620	13620	13620	13620	0
149	20241008	173700	111897890	13620	13620	13620	13620	0
150	20241008	173600	111897890	13620	13620	13620	13620	0
151	20241008	173500	111897890	13620	13620	13620	13620	0
152	20241008	173400	111897890	13620	13620	13620	13620	100
153	20241008	173300	111897890	13620	13620	13620	13620	0
154	20241008	173200	111897890	13620	13620	13620	13620	0
155	20241008	173100	111897890	13620	13620	13620	13620	0
156	20241008	173000	111897890	13620	13620	13620	13620	0
157	20241008	172900	111897890	13620	13620	13620	13620	0
158	20241008	172800	111897890	13620	13620	13620	13620	0
159	20241008	172700	111897890	13620	13620	13620	13620	0
160	20241008	172600	111897890	13620	13620	13620	13620	0
161	20241008	172500	111897890	13620	13620	13620	13620	0
162	20241008	172400	111897890	13620	13620	13620	13620	0
163	20241008	172300	111897890	13620	13620	13620	13620	0
164	20241008	172200	111897890	13620	13620	13620	13620	0
165	20241008	172100	111897890	13620	13620	13620	13620	0
166	20241008	172000	111897890	13620	13620	13620	13620	0
167	20241008	171900	111897890	13620	13620	13620	13620	0
168	20241008	171800	111897890	13620	13620	13620	13620	0
169	20241008	171700	111897890	13620	13620	13620	13620	0
170	20241008	171600	111897890	13620	13620	13620	13620	0
171	20241008	171500	111897890	13620	13620	13620	13620	0
172	20241008	171400	111897890	13620	13620	13620	13620	0
173	20241008	171300	111897890	13620	13620	13620	13620	0
174	20241008	171200	111897890	13620	13620	13620	13620	0
175	20241008	171100	111897890	13620	13620	13620	13620	0
176	20241008	171000	111897890	13620	13620	13620	13620	0
177	20241008	170900	111897890	13620	13620	13620	13620	0
178	20241008	170800	111897890	13620	13620	13620	13620	0
179	20241008	170700	111897890	13620	13620	13620	13620	0
180	20241008	170600	111897890	13620	13620	13620	13620	0
181	20241008	170500	111897890	13620	13620	13620	13620	0
182	20241008	170400	111897890	13620	13620	13620	13620	100
183	20241008	170300	111897890	13620	13620	13620	13620	0
184	20241008	170200	111897890	13620	13620	13620	13620	0
185	20241008	170100	111897890	13620	13620	13620	13620	0
186	20241008	170000	111897890	13620	13620	13620	13620	0
187	20241008	165900	111897890	13620	13620	13620	13620	0
188	20241008	165800	111897890	13620	13620	13620	13620	0
189	20241008	165700	111897890	13620	13620	13620	13620	0
190	20241008	165600	111897890	13620	13620	13620	13620	0
191	20241008	165500	111897890	13620	13620	13620	13620	0
192	20241008	165400	111897890	13620	13620	13620	13620	0
193	20241008	165300	111897890	13620	13620	13620	13620	0
194	20241008	165200	111897890	13620	13620	13620	13620	0
195	20241008	165100	111897890	13620	13620	13620	13620	0
196	20241008	165000	111897890	13620	13620	13620	13620	0
197	20241008	164900	111897890	13620	13620	13620	13620	0
198	20241008	164800	111897890	13620	13620	13620	13620	0
199	20241008	164700	111897890	13620	13620	13620	13620	0
200	20241008	164600	111897890	13620	13620	13620	13620	0
201	20241008	164500	111897890	13620	13620	13620	13620	0
202	20241008	164400	111897890	13620	13620	13620	13620	0
203	20241008	164300	111897890	13620	13620	13620	13620	0
204	20241008	164200	111897890	13620	13620	13620	13620	0
205	20241008	164100	111897890	13620	13620	13620	13620	0
206	20241008	164000	111897890	13620	13620	13620	13620	0
207	20241008	163900	111897890	13620	13620	13620	13620	0
208	20241008	163800	111897890	13620	13620	13620	13620	0
209	20241008	163700	111897890	13620	13620	13620	13620	0
210	20241008	163600	111897890	13620	13620	13620	13620	0
211	20241008	163500	111897890	13620	13620	13620	13620	0
212	20241008	163400	111897890	13620	13620	13620	13620	100
213	20241008	163300	111897890	13620	13620	13620	13620	0
214	20241008	163200	111897890	13620	13620	13620	13620	0
215	20241008	163100	111897890	13620	13620	13620	13620	0
216	20241008	163000	111897890	13620	13620	13620	13620	0
217	20241008	162900	111897890	13620	13620	13620	13620	0
218	20241008	162800	111897890	13620	13620	13620	13620	0
219	20241008	162700	111897890	13620	13620	13620	13620	0
220	20241008	162600	111897890	13620	13620	13620	13620	0
221	20241008	162500	111897890	13620	13620	13620	13620	0
222	20241008	162400	111897890	13620	13620	13620	13620	0
223	20241008	162300	111897890	13620	13620	13620	13620	0
224	20241008	162200	111897890	13620	13620	13620	13620	0
225	20241008	162100	111897890	13620	13620	13620	13620	0
226	20241008	162000	111897890	13620	13620	13620	13620	0
227	20241008	161900	111897890	13620	13620	13620	13620	0
228	20241008	161800	111897890	13620	13620	13620	13620	0
229	20241008	161700	111897890	13620	13620	13620	13620	0
230	20241008	161600	111897890	13620	13620	13620	13620	0
231	20241008	161500	111897890	13620	13620	13620	13620	0
232	20241008	161400	111897890	13620	13620	13620	13620	0
233	20241008	161300	111897890	13620	13620	13620	13620	0
234	20241008	161200	111897890	13620	13620	13620	13620	0
235	20241008	161100	111897890	13620	13620	13620	13620	0
236	20241008	161000	111897890	13620	13620	13620	13620	0
237	20241008	160900	111897890	13620	13620	13620	13620	0
238	20241008	160800	111897890	13620	13620	13620	13620	0
239	20241008	160700	111897890	13620	13620	13620	13620	0
240	20241008	160600	111897890	13620	13620	13620	13620	0
241	20241008	160500	111897890	13620	13620	13620	13620	0
242	20241008	160400	111897890	13620	13620	13620	13620	100
243	20241008	160300	111897890	13620	13620	13620	13620	0
244	20241008	160200	111897890	13620	13620	13620	13620	0
245	20241008	160100	111897890	13620	13620	13620	13620	0
246	20241008	160000	111897890	13620	13620	13620	13620	0
247	20241008	155900	111897890	13620	13620	13620	13620	0
248	20241008	155800	111897890	13620	13620	13620	13620	0
249	20241008	155700	111897890	13620	13620	13620	13620	0
250	20241008	155600	111897890	13620	13620	13620	13620	0
251	20241008	155500	111897890	13620	13620	13620	13620	0
252	20241008	155400	111897890	13620	13620	13620	13620	0
253	20241008	155300	111897890	13620	13620	13620	13620	0
254	20241008	155200	111897890	13620	13620	13620	13620	0
255	20241008	155100	111897890	13620	13620	13620	13620	0
256	20241008	155000	111897890	13620	13620	13620	13620	0
257	20241008	154900	111897890	13620	13620	13620	13620	0
258	20241008	154800	111897890	13620	13620	13620	13620	0
259	20241008	154700	111897890	13620	13620	13620	13620	0
260	20241008	154600	111897890	13620	13620	13620	13620	0
261	20241008	154500	111897890	13620	13620	13620	13620	0
262	20241008	154400	111897890	13620	13620	13620	13620	0
263	20241008	154300	111897890	13620	13620	13620	13620	0
264	20241008	154200	111897890	13620	13620	13620	13620	0
265	20241008	154100	111897890	13620	13620	13620	13620	0
266	20241008	154000	111897890	13620	13620	13620	13620	0
267	20241008	153900	111897890	13620	13620	13620	13620	0
268	20241008	153800	111897890	13620	13620	13620	13620	0
269	20241008	153700	111897890	13620	13620	13620	13620	0
270	20241008	153600	111897890	13620	13620	13620	13620	0
271	20241008	153500	111897890	13620	13620	13620	13620	0
272	20241008	153400	111897890	13620	13620	13620	13620	100
273	20241008	153300	111897890	13620	13620	13620	13620	0
274	20241008	153200	111897890	13620	13620	13620	13620	0
275	20241008	153100	111897890	13620	13620	13620	13620	0
276	20241008	153000	111897890	13620	13620	13620	13620	100
277	20241008	152900	110535890	13620	13620	13620	13620	0
278	20241008	152800	110535890	13620	13620	13620	13620	0
279	20241008	152700	110535890	13620	13620	13620	13620	0
280	20241008	152600	110535890	13620	13620	13620	13620	0
281	20241008	152500	110535890	13620	13620	13620	13620	0
282	20241008	152400	110535890	13620	13620	13620	13620	0
283	20241008	152300	110535890	13620	13620	13620	13620	0
284	20241008	152200	110535890	13620	13620	13620	13620	0
285	20241008	152100	110535890	13620	13620	13620	13620	0
286	20241008	152000	110535890	13620	13620	13620	13620	0
287	20241008	151900	110535890	13620	13600	13620	13560	97
288	20241008	151800	109217810	13620	13620	13620	13600	29
289	20241008	151700	108823350	13600	13610	13610	13600	29
290	20241008	151600	108428870	13600	13600	13600	13600	20
291	20241008	151500	108156870	13610	13610	13610	13610	7
292	20241008	151400	108061600	13620	13620	13620	13620	3
293	20241008	151300	108020740	13610	13610	13610	13610	0
294	20241008	151200	108020740	13610	13620	13620	13610	18
295	20241008	151100	107775670	13620	13620	13620	13620	17
296	20241008	151000	107544130	13610	13610	13610	13610	0
297	20241008	150900	107544130	13610	13610	13610	13610	0
298	20241008	150800	107544130	13610	13610	13610	13610	16
299	20241008	150700	107326370	13620	13620	13620	13620	7
300	20241008	150600	107231030	13610	13610	13610	13610	0
301	20241008	150500	107231030	13610	13610	13610	13610	8
302	20241008	150400	107122150	13610	13610	13610	13610	0
303	20241008	150300	107122150	13610	13610	13610	13610	0
304	20241008	150200	107122150	13610	13610	13610	13610	2
305	20241008	150100	107094930	13610	13610	13610	13610	2
306	20241008	150000	107067710	13600	13620	13620	13600	123
307	20241008	145900	105393680	13620	13620	13620	13620	1
308	20241008	145800	105380060	13610	13630	13630	13610	11
309	20241008	145700	105230180	13630	13630	13630	13630	0
310	20241008	145600	105230180	13630	13630	13630	13630	0
311	20241008	145500	105230180	13630	13630	13630	13630	7
312	20241008	145400	105134770	13620	13620	13620	13620	0
313	20241008	145300	105134770	13620	13620	13620	13620	8
314	20241008	145200	105025810	13610	13610	13610	13610	20
315	20241008	145100	104753610	13620	13620	13620	13620	8
316	20241008	145000	104644650	13620	13620	13620	13620	0
317	20241008	144900	104644650	13620	13620	13620	13620	1
318	20241008	144800	104631030	13620	13630	13630	13620	114
319	20241008	144700	103078280	13620	13620	13620	13620	0
320	20241008	144600	103078280	13620	13620	13620	13620	1
321	20241008	144500	103064660	13620	13620	13620	13620	2
322	20241008	144400	103037420	13620	13620	13620	13620	0
323	20241008	144300	103037420	13620	13610	13620	13610	27
324	20241008	144200	102669800	13610	13610	13610	13610	5
325	20241008	144100	102601750	13610	13600	13610	13600	23
326	20241008	144000	102288800	13600	13600	13600	13600	0
327	20241008	143900	102288800	13600	13600	13600	13600	0
328	20241008	143800	102288800	13600	13600	13600	13600	1
329	20241008	143700	102275200	13600	13600	13600	13600	0
330	20241008	143600	102275200	13600	13610	13610	13600	16
331	20241008	143500	102057590	13620	13620	13620	13620	1
332	20241008	143400	102043970	13620	13620	13620	13620	9
333	20241008	143300	101921390	13610	13610	13610	13610	0
334	20241008	143200	101921390	13610	13620	13620	13610	16
335	20241008	143100	101703480	13620	13620	13620	13620	1
336	20241008	143000	101689860	13620	13620	13620	13620	0
337	20241008	142900	101689860	13620	13620	13620	13620	8
338	20241008	142800	101580900	13620	13620	13620	13620	0
339	20241008	142700	101580900	13620	13620	13620	13620	0
340	20241008	142600	101580900	13620	13620	13620	13620	0
341	20241008	142500	101580900	13620	13610	13620	13610	35
342	20241008	142400	101104290	13600	13600	13600	13600	0
343	20241008	142300	101104290	13600	13600	13600	13600	1
344	20241008	142200	101090690	13610	13610	13610	13610	8
345	20241008	142100	100981810	13600	13600	13600	13600	153
346	20241008	142000	98901010	13590	13600	13600	13590	20
347	20241008	141900	98629150	13600	13600	13600	13600	102
348	20241008	141800	97241950	13590	13590	13590	13590	0
349	20241008	141700	97241950	13590	13590	13590	13590	0
350	20241008	141600	97241950	13590	13590	13590	13590	0
351	20241008	141500	97241950	13590	13610	13610	13590	24
352	20241008	141400	96915560	13600	13600	13600	13600	0
353	20241008	141300	96915560	13600	13600	13600	13600	0
354	20241008	141200	96915560	13600	13600	13600	13600	3
355	20241008	141100	96874760	13610	13610	13610	13610	0
356	20241008	141000	96874760	13610	13610	13610	13610	8
357	20241008	140900	96765880	13610	13610	13610	13610	0
358	20241008	140800	96765880	13610	13610	13610	13610	7
359	20241008	140700	96670610	13610	13610	13610	13610	0
360	20241008	140600	96670610	13610	13610	13610	13610	15
361	20241008	140500	96466460	13600	13600	13600	13600	0
362	20241008	140400	96466460	13600	13600	13600	13600	0
363	20241008	140300	96466460	13600	13600	13600	13600	8
364	20241008	140200	96357660	13590	13590	13590	13590	0
365	20241008	140100	96357660	13590	13570	13590	13570	31
366	20241008	140000	95936440	13550	13600	13600	13550	36
367	20241008	135900	95447710	13610	13610	13610	13610	12
368	20241008	135800	95284390	13610	13610	13610	13610	0
369	20241008	135700	95284390	13610	13610	13610	13610	0
370	20241008	135600	95284390	13610	13610	13610	13610	8
371	20241008	135500	95175510	13610	13620	13620	13610	13
372	20241008	135400	94998510	13620	13620	13620	13620	0
373	20241008	135300	94998510	13620	13620	13620	13620	0
374	20241008	135200	94998510	13620	13620	13620	13620	8
375	20241008	135100	94889550	13610	13610	13610	13610	0
376	20241008	135000	94889550	13610	13610	13610	13610	100
377	20241008	134900	93528550	13610	13610	13610	13610	15
378	20241008	134800	93324400	13600	13580	13600	13580	69
379	20241008	134700	92386570	13580	13580	13580	13580	16
380	20241008	134600	92169290	13580	13580	13580	13580	0
381	20241008	134500	92169290	13580	13580	13580	13580	0
382	20241008	134400	92169290	13580	13580	13580	13580	0
383	20241008	134300	92169290	13580	13580	13580	13580	1
384	20241008	134200	92155710	13590	13590	13590	13590	0
385	20241008	134100	92155710	13590	13590	13590	13590	0
386	20241008	134000	92155710	13590	13590	13590	13590	9
387	20241008	133900	92033400	13610	13610	13610	13610	0
388	20241008	133800	92033400	13610	13610	13610	13610	1
389	20241008	133700	92019790	13610	13610	13610	13610	15
390	20241008	133600	91815640	13600	13600	13600	13600	0
391	20241008	133500	91815640	13600	13600	13600	13600	15
392	20241008	133400	91611640	13590	13590	13590	13590	0
393	20241008	133300	91611640	13590	13590	13590	13590	8
394	20241008	133200	91502920	13590	13590	13590	13590	0
395	20241008	133100	91502920	13590	13590	13590	13590	0
396	20241008	133000	91502920	13590	13590	13590	13590	8
397	20241008	132900	91394200	13570	13570	13570	13570	0
398	20241008	132800	91394200	13570	13570	13570	13570	0
399	20241008	132700	91394200	13570	13570	13570	13570	0
400	20241008	132600	91394200	13570	13570	13570	13570	0
401	20241008	132500	91394200	13570	13570	13570	13570	1
402	20241008	132400	91380630	13550	13550	13550	13550	0
403	20241008	132300	91380630	13550	13600	13600	13540	2438
404	20241008	132200	58333920	13610	13610	13610	13610	0
405	20241008	132100	58333920	13610	13610	13610	13610	7
406	20241008	132000	58238650	13610	13610	13610	13610	1
407	20241008	131900	58225040	13610	13610	13610	13610	0
408	20241008	131800	58225040	13610	13600	13610	13600	31
409	20241008	131700	57803360	13610	13610	13610	13610	8
410	20241008	131600	57694480	13610	13610	13610	13610	0
411	20241008	131500	57694480	13610	13610	13610	13610	0
412	20241008	131400	57694480	13610	13610	13610	13610	7
413	20241008	131300	57599210	13600	13600	13600	13600	12
414	20241008	131200	57436010	13600	13610	13610	13600	171
415	20241008	131100	55109290	13620	13620	13620	13620	8
416	20241008	131000	55000330	13620	13620	13620	13620	0
417	20241008	130900	55000330	13620	13630	13630	13620	14
418	20241008	130800	54809570	13630	13630	13630	13630	0
419	20241008	130700	54809570	13630	13630	13630	13630	7
420	20241008	130600	54714160	13630	13630	13630	13630	0
421	20241008	130500	54714160	13630	13630	13630	13630	0
422	20241008	130400	54714160	13630	13630	13630	13630	8
423	20241008	130300	54605120	13630	13630	13630	13630	0
424	20241008	130200	54605120	13630	13630	13630	13630	8
425	20241008	130100	54496080	13630	13630	13630	13630	0
426	20241008	130000	54496080	13630	13630	13630	13630	7
427	20241008	125900	54400670	13630	13630	13630	13630	0
428	20241008	125800	54400670	13630	13630	13630	13630	0
429	20241008	125700	54400670	13630	13630	13630	13630	8
430	20241008	125600	54291630	13630	13630	13630	13630	9
431	20241008	125500	54168960	13640	13640	13640	13640	8
432	20241008	125400	54059840	13640	13640	13640	13640	0
433	20241008	125300	54059840	13640	13640	13640	13640	0
434	20241008	125200	54059840	13640	13640	13640	13640	0
435	20241008	125100	54059840	13640	13640	13640	13640	0
436	20241008	125000	54059840	13640	13650	13650	13640	127
437	20241008	124900	52327410	13650	13650	13650	13650	0
438	20241008	124800	52327410	13650	13650	13650	13650	8
439	20241008	124700	52218210	13650	13650	13650	13650	0
440	20241008	124600	52218210	13650	13650	13650	13650	0
441	20241008	124500	52218210	13650	13660	13660	13650	9
442	20241008	124400	52095280	13670	13670	13670	13670	0
443	20241008	124300	52095280	13670	13680	13680	13670	24
444	20241008	124200	51767030	13660	13660	13660	13660	0
445	20241008	124100	51767030	13660	13660	13660	13660	1
446	20241008	124000	51753370	13650	13650	13650	13650	0
447	20241008	123900	51753370	13650	13650	13650	13650	0
448	20241008	123800	51753370	13650	13650	13650	13650	6
449	20241008	123700	51671470	13650	13650	13650	13650	0
450	20241008	123600	51671470	13650	13650	13650	13650	8
451	20241008	123500	51562270	13650	13650	13650	13650	0
452	20241008	123400	51562270	13650	13650	13650	13650	0
453	20241008	123300	51562270	13650	13650	13650	13650	0
454	20241008	123200	51562270	13650	13650	13650	13650	0
455	20241008	123100	51562270	13650	13650	13650	13650	0
456	20241008	123000	51562270	13650	13650	13650	13650	0
457	20241008	122900	51562270	13650	13680	13680	13650	29
458	20241008	122800	51165990	13670	13670	13670	13670	0
459	20241008	122700	51165990	13670	13670	13670	13670	7
460	20241008	122600	51070300	13660	13660	13660	13660	0
461	20241008	122500	51070300	13660	13660	13660	13660	0
462	20241008	122400	51070300	13660	13660	13660	13660	7
463	20241008	122300	50974680	13660	13660	13660	13660	0
464	20241008	122200	50974680	13660	13670	13670	13660	11
465	20241008	122100	50824390	13670	13670	13670	13670	100
466	20241008	122000	49457390	13650	13650	13650	13650	0
467	20241008	121900	49457390	13650	13650	13650	13650	5
468	20241008	121800	49389140	13640	13640	13640	13640	1
469	20241008	121700	49375500	13650	13650	13650	13650	23
470	20241008	121600	49061550	13650	13650	13650	13650	1
471	20241008	121500	49047900	13630	13630	13630	13630	0
472	20241008	121400	49047900	13630	13630	13630	13630	0
473	20241008	121300	49047900	13630	13630	13630	13630	0
474	20241008	121200	49047900	13630	13630	13630	13630	0
475	20241008	121100	49047900	13630	13630	13630	13630	18
476	20241008	121000	48802560	13600	13600	13600	13600	0
477	20241008	120900	48802560	13600	13600	13600	13600	0
478	20241008	120800	48802560	13600	13700	13700	13600	450
479	20241008	120700	42662580	13690	13690	13690	13690	1
480	20241008	120600	42648890	13700	13700	13700	13700	0
481	20241008	120500	42648890	13700	13700	13700	13700	7
482	20241008	120400	42552990	13700	13700	13700	13700	0
483	20241008	120300	42552990	13700	13700	13700	13700	8
484	20241008	120200	42443390	13690	13690	13690	13690	0
485	20241008	120100	42443390	13690	13690	13690	13690	8
486	20241008	120000	42333870	13690	13690	13690	13690	0
487	20241008	115900	42333870	13690	13690	13690	13690	0
488	20241008	115800	42333870	13690	13690	13690	13690	0
489	20241008	115700	42333870	13690	13690	13690	13690	1
490	20241008	115600	42320180	13700	13700	13720	13700	18
491	20241008	115500	42073550	13700	13700	13700	13700	0
492	20241008	115400	42073550	13700	13700	13700	13700	8
493	20241008	115300	41963950	13700	13700	13700	13700	0
494	20241008	115200	41963950	13700	13700	13700	13700	0
495	20241008	115100	41963950	13700	13700	13700	13700	0
496	20241008	115000	41963950	13700	13700	13700	13700	0
497	20241008	114900	41963950	13700	13710	13710	13700	23
498	20241008	114800	41648700	13710	13710	13710	13710	0
499	20241008	114700	41648700	13710	13710	13710	13710	0
500	20241008	114600	41648700	13710	13710	13710	13710	3
501	20241008	114500	41607570	13700	13700	13700	13700	0
502	20241008	114400	41607570	13700	13690	13700	13690	15
503	20241008	114300	41402180	13700	13700	13700	13700	1
504	20241008	114200	41388480	13680	13680	13680	13680	25
505	20241008	114100	41046480	13680	13680	13680	13680	0
506	20241008	114000	41046480	13680	13710	13710	13680	124
507	20241008	113900	39348980	13700	13700	13700	13700	12
508	20241008	113800	39184580	13690	13690	13690	13690	0
509	20241008	113700	39184580	13690	13690	13690	13690	8
510	20241008	113600	39075060	13670	13670	13670	13670	0
511	20241008	113500	39075060	13670	13660	13670	13660	11
512	20241008	113400	38924790	13660	13660	13660	13660	0
513	20241008	113300	38924790	13660	13660	13660	13660	1
514	20241008	113200	38911130	13650	13650	13650	13650	1
515	20241008	113100	38897480	13630	13630	13630	13630	0
516	20241008	113000	38897480	13630	13630	13630	13630	0
517	20241008	112900	38897480	13630	13630	13630	13630	16
518	20241008	112800	38679400	13650	13660	13660	13650	47
519	20241008	112700	38037690	13660	13660	13660	13660	0
520	20241008	112600	38037690	13660	13660	13660	13660	0
521	20241008	112500	38037690	13660	13660	13660	13660	17
522	20241008	112400	37805470	13650	13650	13650	13650	0
523	20241008	112300	37805470	13650	13650	13650	13650	1
524	20241008	112200	37791820	13650	13650	13650	13650	1
525	20241008	112100	37778170	13640	13640	13640	13640	0
526	20241008	112000	37778170	13640	13640	13640	13640	0
527	20241008	111900	37778170	13640	13640	13640	13640	1
528	20241008	111800	37764530	13620	13620	13620	13620	4
529	20241008	111700	37710050	13620	13620	13620	13620	0
530	20241008	111600	37710050	13620	13620	13620	13620	19
531	20241008	111500	37451270	13620	13620	13620	13620	3
532	20241008	111400	37410410	13620	13620	13620	13620	16
533	20241008	111300	37192490	13620	13620	13620	13620	31
534	20241008	111200	36770270	13610	13610	13610	13610	0
535	20241008	111100	36770270	13610	13610	13610	13610	1
536	20241008	111000	36756660	13590	13590	13590	13590	0
537	20241008	110900	36756660	13590	13590	13590	13590	0
538	20241008	110800	36756660	13590	13590	13590	13590	1
539	20241008	110700	36743070	13590	13590	13590	13590	3
540	20241008	110600	36702300	13580	13570	13580	13570	90
541	20241008	110500	35480780	13550	13550	13550	13550	0
542	20241008	110400	35480780	13550	13550	13550	13550	184
543	20241008	110300	32987580	13580	13660	13660	13580	751
544	20241008	110200	22752920	13670	13670	13670	13670	7
545	20241008	110100	22657230	13670	13670	13670	13670	1
546	20241008	110000	22643560	13670	13670	13670	13670	1
547	20241008	105900	22629890	13680	13680	13680	13680	8
548	20241008	105800	22520450	13680	13680	13680	13680	0
549	20241008	105700	22520450	13680	13680	13680	13680	8
550	20241008	105600	22411010	13680	13680	13680	13680	0
551	20241008	105500	22411010	13680	13670	13680	13670	6
552	20241008	105400	22328980	13670	13670	13670	13670	7
553	20241008	105300	22233290	13670	13670	13670	13670	0
554	20241008	105200	22233290	13670	13670	13670	13670	8
555	20241008	105100	22123930	13630	13630	13630	13630	0
556	20241008	105000	22123930	13630	13620	13630	13620	2
557	20241008	104900	22096680	13610	13610	13610	13610	0
558	20241008	104800	22096680	13610	13610	13610	13610	0
559	20241008	104700	22096680	13610	13610	13610	13610	9
560	20241008	104600	21974190	13590	13590	13590	13590	0
561	20241008	104500	21974190	13590	13590	13590	13590	7
562	20241008	104400	21879060	13590	13590	13590	13590	0
563	20241008	104300	21879060	13590	13590	13590	13590	7
564	20241008	104200	21783930	13580	13580	13580	13580	24
565	20241008	104100	21458010	13580	13580	13580	13580	0
566	20241008	104000	21458010	13580	13580	13580	13580	8
567	20241008	103900	21349370	13570	13570	13570	13570	0
568	20241008	103800	21349370	13570	13570	13570	13570	0
569	20241008	103700	21349370	13570	13570	13570	13570	0
570	20241008	103600	21349370	13570	13570	13570	13570	8
571	20241008	103500	21240810	13560	13560	13560	13560	0
572	20241008	103400	21240810	13560	13570	13570	13560	130
573	20241008	103300	19476770	13580	13590	13590	13580	54
574	20241008	103200	18743370	13590	13590	13590	13590	0
575	20241008	103100	18743370	13590	13590	13590	13590	7
576	20241008	103000	18648240	13590	13590	13590	13590	9
577	20241008	102900	18525930	13600	13600	13600	13600	22
578	20241008	102800	18226730	13600	13600	13600	13600	0
579	20241008	102700	18226730	13600	13600	13600	13600	0
580	20241008	102600	18226730	13600	13610	13610	13600	17
581	20241008	102500	17995450	13600	13600	13600	13600	0
582	20241008	102400	17995450	13600	13600	13600	13600	7
583	20241008	102300	17900250	13600	13600	13600	13600	1
584	20241008	102200	17886650	13580	13580	13580	13580	0
585	20241008	102100	17886650	13580	13580	13580	13580	89
586	20241008	102000	16678030	13590	13590	13590	13590	0
587	20241008	101900	16678030	13590	13590	13590	13590	9
588	20241008	101800	16555720	13600	13600	13600	13600	0
589	20241008	101700	16555720	13600	13600	13600	13600	15
590	20241008	101600	16351720	13600	13600	13600	13600	0
591	20241008	101500	16351720	13600	13600	13600	13600	0
592	20241008	101400	16351720	13600	13600	13600	13600	8
593	20241008	101300	16242920	13600	13600	13600	13600	0
594	20241008	101200	16242920	13600	13600	13600	13600	0
595	20241008	101100	16242920	13600	13600	13600	13600	0
596	20241008	101000	16242920	13600	13600	13600	13600	0
597	20241008	100900	16242920	13600	13600	13600	13600	0
598	20241008	100800	16242920	13600	13600	13600	13600	0
599	20241008	100700	16242920	13600	13600	13600	13600	0
600	20241008	100600	16242920	13600	13600	13600	13600	0
601	20241008	100500	16242920	13600	13600	13600	13600	1
602	20241008	100400	16229320	13600	13600	13600	13600	24
603	20241008	100300	15902920	13600	13600	13600	13600	0
604	20241008	100200	15902920	13600	13600	13600	13600	100
605	20241008	100100	14542920	13600	13600	13600	13600	8
606	20241008	100000	14434120	13610	13610	13610	13610	1
607	20241008	095900	14420510	13610	13610	13610	13610	0
608	20241008	095800	14420510	13610	13610	13610	13610	5
609	20241008	095700	14352460	13610	13610	13610	13610	0
610	20241008	095600	14352460	13610	13610	13610	13610	50
611	20241008	095500	13671960	13610	13610	13610	13610	0
612	20241008	095400	13671960	13610	13620	13620	13610	12
613	20241008	095300	13508620	13620	13620	13620	13620	0
614	20241008	095200	13508620	13620	13620	13620	13620	0
615	20241008	095100	13508620	13620	13620	13620	13620	0
616	20241008	095000	13508620	13620	13620	13620	13620	0
617	20241008	094900	13508620	13620	13620	13620	13620	0
618	20241008	094800	13508620	13620	13620	13620	13620	0
619	20241008	094700	13508620	13620	13620	13620	13620	1
620	20241008	094600	13495000	13620	13620	13620	13620	0
621	20241008	094500	13495000	13620	13620	13620	13620	7
622	20241008	094400	13399660	13620	13620	13620	13620	0
623	20241008	094300	13399660	13620	13620	13620	13620	1
624	20241008	094200	13386040	13620	13620	13620	13620	0
625	20241008	094100	13386040	13620	13620	13620	13620	3
626	20241008	094000	13345180	13620	13620	13620	13620	25
627	20241008	093900	13004680	13590	13590	13590	13590	24
628	20241008	093800	12678520	13570	13610	13610	13570	189
629	20241008	093700	10109150	13630	13630	13630	13630	0
630	20241008	093600	10109150	13630	13630	13630	13630	0
631	20241008	093500	10109150	13630	13630	13630	13630	11
632	20241008	093400	9959220	13630	13630	13630	13630	2
633	20241008	093300	9931960	13620	13620	13620	13620	1
634	20241008	093200	9918340	13600	13600	13600	13600	0
635	20241008	093100	9918340	13600	13600	13600	13600	0
636	20241008	093000	9918340	13600	13600	13600	13600	5
637	20241008	092900	9850340	13620	13660	13660	13600	244
638	20241008	092800	6526560	13670	13670	13670	13670	10
639	20241008	092700	6389860	13670	13670	13670	13670	0
640	20241008	092600	6389860	13670	13670	13670	13670	0
641	20241008	092500	6389860	13670	13670	13670	13670	1
642	20241008	092400	6376190	13680	13680	13680	13680	0
643	20241008	092300	6376190	13680	13700	13700	13680	12
644	20241008	092200	6211820	13720	13720	13720	13720	50
645	20241008	092100	5525820	13720	13730	13730	13720	100
646	20241008	092000	4153800	13740	13740	13740	13740	2
647	20241008	091900	4126320	13740	13740	13740	13740	0
648	20241008	091800	4126320	13740	13740	13740	13740	0
649	20241008	091700	4126320	13740	13740	13740	13740	15
650	20241008	091600	3920220	13720	13750	13750	13720	106
651	20241008	091500	2462820	13780	13780	13780	13780	0
652	20241008	091400	2462820	13780	13780	13780	13780	5
653	20241008	091300	2393920	13780	13730	13780	13730	11
654	20241008	091200	2242390	13720	13720	13720	13720	0
655	20241008	091100	2242390	13720	13720	13720	13720	0
656	20241008	091000	2242390	13720	13740	13740	13670	52
657	20241008	090900	1531430	13680	13700	13700	13680	41
658	20241008	090800	970530	13620	13620	13620	13620	0
659	20241008	090700	970530	13620	13700	13700	13620	7
660	20241008	090600	874970	13570	13570	13570	13570	0
661	20241008	090500	874970	13570	13570	13570	13570	0
662	20241008	090400	874970	13570	13570	13570	13570	0
663	20241008	090300	874970	13570	13660	13660	13570	28
664	20241008	090200	494010	13700	13700	13700	13700	0
665	20241008	090100	494010	13700	13720	13720	13700	26
666	20241008	090000	137790	13750	13800	13800	13750	10