KissMeData/190510/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	203500	1066069580	12940	12940	12940	12940	2693
3	20241004	203400	1066069580	12940	12940	12940	12940	0
4	20241004	203300	1066069580	12940	12940	12940	12940	0
5	20241004	203200	1066069580	12940	12940	12940	12940	0
6	20241004	203100	1066069580	12940	12940	12940	12940	0
7	20241004	203000	1066069580	12940	12940	12940	12940	0
8	20241004	202900	1066069580	12940	12940	12940	12940	0
9	20241004	202800	1066069580	12940	12940	12940	12940	0
10	20241004	202700	1066069580	12940	12940	12940	12940	0
11	20241004	202600	1066069580	12940	12940	12940	12940	0
12	20241004	202500	1066069580	12940	12940	12940	12940	0
13	20241004	202400	1066069580	12940	12940	12940	12940	0
14	20241004	202300	1066069580	12940	12940	12940	12940	0
15	20241004	202200	1066069580	12940	12940	12940	12940	0
16	20241004	202100	1066069580	12940	12940	12940	12940	0
17	20241004	202000	1066069580	12940	12940	12940	12940	0
18	20241004	201900	1066069580	12940	12940	12940	12940	0
19	20241004	201800	1066069580	12940	12940	12940	12940	0
20	20241004	201700	1066069580	12940	12940	12940	12940	0
21	20241004	201600	1066069580	12940	12940	12940	12940	0
22	20241004	201500	1066069580	12940	12940	12940	12940	0
23	20241004	201400	1066069580	12940	12940	12940	12940	0
24	20241004	201300	1066069580	12940	12940	12940	12940	0
25	20241004	201200	1066069580	12940	12940	12940	12940	0
26	20241004	201100	1066069580	12940	12940	12940	12940	0
27	20241004	201000	1066069580	12940	12940	12940	12940	0
28	20241004	200900	1066069580	12940	12940	12940	12940	0
29	20241004	200800	1066069580	12940	12940	12940	12940	0
30	20241004	200700	1066069580	12940	12940	12940	12940	0
31	20241004	200600	1066069580	12940	12940	12940	12940	0
32	20241004	200500	1066069580	12940	12940	12940	12940	2693
33	20241004	200400	1066069580	12940	12940	12940	12940	0
34	20241004	200300	1066069580	12940	12940	12940	12940	0
35	20241004	200200	1066069580	12940	12940	12940	12940	0
36	20241004	200100	1066069580	12940	12940	12940	12940	0
37	20241004	200000	1066069580	12940	12940	12940	12940	0
38	20241004	195900	1066069580	12940	12940	12940	12940	0
39	20241004	195800	1066069580	12940	12940	12940	12940	0
40	20241004	195700	1066069580	12940	12940	12940	12940	0
41	20241004	195600	1066069580	12940	12940	12940	12940	0
42	20241004	195500	1066069580	12940	12940	12940	12940	0
43	20241004	195400	1066069580	12940	12940	12940	12940	0
44	20241004	195300	1066069580	12940	12940	12940	12940	0
45	20241004	195200	1066069580	12940	12940	12940	12940	0
46	20241004	195100	1066069580	12940	12940	12940	12940	0
47	20241004	195000	1066069580	12940	12940	12940	12940	0
48	20241004	194900	1066069580	12940	12940	12940	12940	0
49	20241004	194800	1066069580	12940	12940	12940	12940	0
50	20241004	194700	1066069580	12940	12940	12940	12940	0
51	20241004	194600	1066069580	12940	12940	12940	12940	0
52	20241004	194500	1066069580	12940	12940	12940	12940	0
53	20241004	194400	1066069580	12940	12940	12940	12940	0
54	20241004	194300	1066069580	12940	12940	12940	12940	0
55	20241004	194200	1066069580	12940	12940	12940	12940	0
56	20241004	194100	1066069580	12940	12940	12940	12940	0
57	20241004	194000	1066069580	12940	12940	12940	12940	0
58	20241004	193900	1066069580	12940	12940	12940	12940	0
59	20241004	193800	1066069580	12940	12940	12940	12940	0
60	20241004	193700	1066069580	12940	12940	12940	12940	0
61	20241004	193600	1066069580	12940	12940	12940	12940	0
62	20241004	193500	1066069580	12940	12940	12940	12940	2693
63	20241004	193400	1066069580	12940	12940	12940	12940	0
64	20241004	193300	1066069580	12940	12940	12940	12940	0
65	20241004	193200	1066069580	12940	12940	12940	12940	0
66	20241004	193100	1066069580	12940	12940	12940	12940	0
67	20241004	193000	1066069580	12940	12940	12940	12940	0
68	20241004	192900	1066069580	12940	12940	12940	12940	0
69	20241004	192800	1066069580	12940	12940	12940	12940	0
70	20241004	192700	1066069580	12940	12940	12940	12940	0
71	20241004	192600	1066069580	12940	12940	12940	12940	0
72	20241004	192500	1066069580	12940	12940	12940	12940	0
73	20241004	192400	1066069580	12940	12940	12940	12940	0
74	20241004	192300	1066069580	12940	12940	12940	12940	0
75	20241004	192200	1066069580	12940	12940	12940	12940	0
76	20241004	192100	1066069580	12940	12940	12940	12940	0
77	20241004	192000	1066069580	12940	12940	12940	12940	0
78	20241004	191900	1066069580	12940	12940	12940	12940	0
79	20241004	191800	1066069580	12940	12940	12940	12940	0
80	20241004	191700	1066069580	12940	12940	12940	12940	0
81	20241004	191600	1066069580	12940	12940	12940	12940	0
82	20241004	191500	1066069580	12940	12940	12940	12940	0
83	20241004	191400	1066069580	12940	12940	12940	12940	0
84	20241004	191300	1066069580	12940	12940	12940	12940	0
85	20241004	191200	1066069580	12940	12940	12940	12940	0
86	20241004	191100	1066069580	12940	12940	12940	12940	0
87	20241004	191000	1066069580	12940	12940	12940	12940	0
88	20241004	190900	1066069580	12940	12940	12940	12940	0
89	20241004	190800	1066069580	12940	12940	12940	12940	0
90	20241004	190700	1066069580	12940	12940	12940	12940	0
91	20241004	190600	1066069580	12940	12940	12940	12940	0
92	20241004	190500	1066069580	12940	12940	12940	12940	2693
93	20241004	190400	1066069580	12940	12940	12940	12940	0
94	20241004	190300	1066069580	12940	12940	12940	12940	0
95	20241004	190200	1066069580	12940	12940	12940	12940	0
96	20241004	190100	1066069580	12940	12940	12940	12940	0
97	20241004	190000	1066069580	12940	12940	12940	12940	0
98	20241004	185900	1066069580	12940	12940	12940	12940	0
99	20241004	185800	1066069580	12940	12940	12940	12940	0
100	20241004	185700	1066069580	12940	12940	12940	12940	0
101	20241004	185600	1066069580	12940	12940	12940	12940	0
102	20241004	185500	1066069580	12940	12940	12940	12940	0
103	20241004	185400	1066069580	12940	12940	12940	12940	0
104	20241004	185300	1066069580	12940	12940	12940	12940	0
105	20241004	185200	1066069580	12940	12940	12940	12940	0
106	20241004	185100	1066069580	12940	12940	12940	12940	0
107	20241004	185000	1066069580	12940	12940	12940	12940	0
108	20241004	184900	1066069580	12940	12940	12940	12940	0
109	20241004	184800	1066069580	12940	12940	12940	12940	0
110	20241004	184700	1066069580	12940	12940	12940	12940	0
111	20241004	184600	1066069580	12940	12940	12940	12940	0
112	20241004	184500	1066069580	12940	12940	12940	12940	0
113	20241004	184400	1066069580	12940	12940	12940	12940	0
114	20241004	184300	1066069580	12940	12940	12940	12940	0
115	20241004	184200	1066069580	12940	12940	12940	12940	0
116	20241004	184100	1066069580	12940	12940	12940	12940	0
117	20241004	184000	1066069580	12940	12940	12940	12940	0
118	20241004	183900	1066069580	12940	12940	12940	12940	0
119	20241004	183800	1066069580	12940	12940	12940	12940	0
120	20241004	183700	1066069580	12940	12940	12940	12940	0
121	20241004	183600	1066069580	12940	12940	12940	12940	0
122	20241004	183500	1066069580	12940	12940	12940	12940	2693
123	20241004	183400	1066069580	12940	12940	12940	12940	0
124	20241004	183300	1066069580	12940	12940	12940	12940	0
125	20241004	183200	1066069580	12940	12940	12940	12940	0
126	20241004	183100	1066069580	12940	12940	12940	12940	0
127	20241004	183000	1066069580	12940	12940	12940	12940	0
128	20241004	182900	1066069580	12940	12940	12940	12940	0
129	20241004	182800	1066069580	12940	12940	12940	12940	0
130	20241004	182700	1066069580	12940	12940	12940	12940	0
131	20241004	182600	1066069580	12940	12940	12940	12940	0
132	20241004	182500	1066069580	12940	12940	12940	12940	0
133	20241004	182400	1066069580	12940	12940	12940	12940	0
134	20241004	182300	1066069580	12940	12940	12940	12940	0
135	20241004	182200	1066069580	12940	12940	12940	12940	0
136	20241004	182100	1066069580	12940	12940	12940	12940	0
137	20241004	182000	1066069580	12940	12940	12940	12940	0
138	20241004	181900	1066069580	12940	12940	12940	12940	0
139	20241004	181800	1066069580	12940	12940	12940	12940	0
140	20241004	181700	1066069580	12940	12940	12940	12940	0
141	20241004	181600	1066069580	12940	12940	12940	12940	0
142	20241004	181500	1066069580	12940	12940	12940	12940	0
143	20241004	181400	1066069580	12940	12940	12940	12940	0
144	20241004	181300	1066069580	12940	12940	12940	12940	0
145	20241004	181200	1066069580	12940	12940	12940	12940	0
146	20241004	181100	1066069580	12940	12940	12940	12940	0
147	20241004	181000	1066069580	12940	12940	12940	12940	0
148	20241004	180900	1066069580	12940	12940	12940	12940	0
149	20241004	180800	1066069580	12940	12940	12940	12940	0
150	20241004	180700	1066069580	12940	12940	12940	12940	0
151	20241004	180600	1066069580	12940	12940	12940	12940	0
152	20241004	180500	1066069580	12940	12940	12940	12940	2693
153	20241004	180400	1066069580	12940	12940	12940	12940	0
154	20241004	180300	1066069580	12940	12940	12940	12940	0
155	20241004	180200	1066069580	12940	12940	12940	12940	0
156	20241004	180100	1066069580	12940	12940	12940	12940	0
157	20241004	180000	1066069580	12940	12940	12940	12940	0
158	20241004	175900	1066069580	12940	12940	12940	12940	0
159	20241004	175800	1066069580	12940	12940	12940	12940	0
160	20241004	175700	1066069580	12940	12940	12940	12940	0
161	20241004	175600	1066069580	12940	12940	12940	12940	0
162	20241004	175500	1066069580	12940	12940	12940	12940	0
163	20241004	175400	1066069580	12940	12940	12940	12940	0
164	20241004	175300	1066069580	12940	12940	12940	12940	0
165	20241004	175200	1066069580	12940	12940	12940	12940	0
166	20241004	175100	1066069580	12940	12940	12940	12940	0
167	20241004	175000	1066069580	12940	12940	12940	12940	0
168	20241004	174900	1066069580	12940	12940	12940	12940	0
169	20241004	174800	1066069580	12940	12940	12940	12940	0
170	20241004	174700	1066069580	12940	12940	12940	12940	0
171	20241004	174600	1066069580	12940	12940	12940	12940	0
172	20241004	174500	1066069580	12940	12940	12940	12940	0
173	20241004	174400	1066069580	12940	12940	12940	12940	0
174	20241004	174300	1066069580	12940	12940	12940	12940	0
175	20241004	174200	1066069580	12940	12940	12940	12940	0
176	20241004	174100	1066069580	12940	12940	12940	12940	0
177	20241004	174000	1066069580	12940	12940	12940	12940	0
178	20241004	173900	1066069580	12940	12940	12940	12940	0
179	20241004	173800	1066069580	12940	12940	12940	12940	0
180	20241004	173700	1066069580	12940	12940	12940	12940	0
181	20241004	173600	1066069580	12940	12940	12940	12940	0
182	20241004	173500	1066069580	12940	12940	12940	12940	2693
183	20241004	173400	1066069580	12940	12940	12940	12940	0
184	20241004	173300	1066069580	12940	12940	12940	12940	0
185	20241004	173200	1066069580	12940	12940	12940	12940	0
186	20241004	173100	1066069580	12940	12940	12940	12940	0
187	20241004	173000	1066069580	12940	12940	12940	12940	0
188	20241004	172900	1066069580	12940	12940	12940	12940	0
189	20241004	172800	1066069580	12940	12940	12940	12940	0
190	20241004	172700	1066069580	12940	12940	12940	12940	0
191	20241004	172600	1066069580	12940	12940	12940	12940	0
192	20241004	172500	1066069580	12940	12940	12940	12940	0
193	20241004	172400	1066069580	12940	12940	12940	12940	0
194	20241004	172300	1066069580	12940	12940	12940	12940	0
195	20241004	172200	1066069580	12940	12940	12940	12940	0
196	20241004	172100	1066069580	12940	12940	12940	12940	0
197	20241004	172000	1066069580	12940	12940	12940	12940	0
198	20241004	171900	1066069580	12940	12940	12940	12940	0
199	20241004	171800	1066069580	12940	12940	12940	12940	0
200	20241004	171700	1066069580	12940	12940	12940	12940	0
201	20241004	171600	1066069580	12940	12940	12940	12940	0
202	20241004	171500	1066069580	12940	12940	12940	12940	0
203	20241004	171400	1066069580	12940	12940	12940	12940	0
204	20241004	171300	1066069580	12940	12940	12940	12940	0
205	20241004	171200	1066069580	12940	12940	12940	12940	0
206	20241004	171100	1066069580	12940	12940	12940	12940	0
207	20241004	171000	1066069580	12940	12940	12940	12940	0
208	20241004	170900	1066069580	12940	12940	12940	12940	0
209	20241004	170800	1066069580	12940	12940	12940	12940	0
210	20241004	170700	1066069580	12940	12940	12940	12940	0
211	20241004	170600	1066069580	12940	12940	12940	12940	0
212	20241004	170500	1066069580	12940	12940	12940	12940	2693
213	20241004	170400	1066069580	12940	12940	12940	12940	0
214	20241004	170300	1066069580	12940	12940	12940	12940	0
215	20241004	170200	1066069580	12940	12940	12940	12940	0
216	20241004	170100	1066069580	12940	12940	12940	12940	0
217	20241004	170000	1066069580	12940	12940	12940	12940	0
218	20241004	165900	1066069580	12940	12940	12940	12940	0
219	20241004	165800	1066069580	12940	12940	12940	12940	0
220	20241004	165700	1066069580	12940	12940	12940	12940	0
221	20241004	165600	1066069580	12940	12940	12940	12940	0
222	20241004	165500	1066069580	12940	12940	12940	12940	0
223	20241004	165400	1066069580	12940	12940	12940	12940	0
224	20241004	165300	1066069580	12940	12940	12940	12940	0
225	20241004	165200	1066069580	12940	12940	12940	12940	0
226	20241004	165100	1066069580	12940	12940	12940	12940	0
227	20241004	165000	1066069580	12940	12940	12940	12940	0
228	20241004	164900	1066069580	12940	12940	12940	12940	0
229	20241004	164800	1066069580	12940	12940	12940	12940	0
230	20241004	164700	1066069580	12940	12940	12940	12940	0
231	20241004	164600	1066069580	12940	12940	12940	12940	0
232	20241004	164500	1066069580	12940	12940	12940	12940	0
233	20241004	164400	1066069580	12940	12940	12940	12940	0
234	20241004	164300	1066069580	12940	12940	12940	12940	0
235	20241004	164200	1066069580	12940	12940	12940	12940	0
236	20241004	164100	1066069580	12940	12940	12940	12940	0
237	20241004	164000	1066069580	12940	12940	12940	12940	0
238	20241004	163900	1066069580	12940	12940	12940	12940	0
239	20241004	163800	1066069580	12940	12940	12940	12940	0
240	20241004	163700	1066069580	12940	12940	12940	12940	0
241	20241004	163600	1066069580	12940	12940	12940	12940	0
242	20241004	163500	1066069580	12940	12940	12940	12940	2693
243	20241004	163400	1066069580	12940	12940	12940	12940	0
244	20241004	163300	1066069580	12940	12940	12940	12940	0
245	20241004	163200	1066069580	12940	12940	12940	12940	0
246	20241004	163100	1066069580	12940	12940	12940	12940	0
247	20241004	163000	1066069580	12940	12940	12940	12940	0
248	20241004	162900	1066069580	12940	12940	12940	12940	0
249	20241004	162800	1066069580	12940	12940	12940	12940	0
250	20241004	162700	1066069580	12940	12940	12940	12940	0
251	20241004	162600	1066069580	12940	12940	12940	12940	0
252	20241004	162500	1066069580	12940	12940	12940	12940	0
253	20241004	162400	1066069580	12940	12940	12940	12940	0
254	20241004	162300	1066069580	12940	12940	12940	12940	0
255	20241004	162200	1066069580	12940	12940	12940	12940	0
256	20241004	162100	1066069580	12940	12940	12940	12940	0
257	20241004	162000	1066069580	12940	12940	12940	12940	0
258	20241004	161900	1066069580	12940	12940	12940	12940	0
259	20241004	161800	1066069580	12940	12940	12940	12940	0
260	20241004	161700	1066069580	12940	12940	12940	12940	0
261	20241004	161600	1066069580	12940	12940	12940	12940	0
262	20241004	161500	1066069580	12940	12940	12940	12940	0
263	20241004	161400	1066069580	12940	12940	12940	12940	0
264	20241004	161300	1066069580	12940	12940	12940	12940	0
265	20241004	161200	1066069580	12940	12940	12940	12940	0
266	20241004	161100	1066069580	12940	12940	12940	12940	0
267	20241004	161000	1066069580	12940	12940	12940	12940	0
268	20241004	160900	1066069580	12940	12940	12940	12940	0
269	20241004	160800	1066069580	12940	12940	12940	12940	0
270	20241004	160700	1066069580	12940	12940	12940	12940	0
271	20241004	160600	1066069580	12940	12940	12940	12940	0
272	20241004	160500	1066069580	12940	12940	12940	12940	2693
273	20241004	160400	1066069580	12940	12940	12940	12940	0
274	20241004	160300	1066069580	12940	12940	12940	12940	0
275	20241004	160200	1066069580	12940	12940	12940	12940	0
276	20241004	160100	1066069580	12940	12940	12940	12940	0
277	20241004	160000	1066069580	12940	12940	12940	12940	0
278	20241004	155900	1066069580	12940	12940	12940	12940	0
279	20241004	155800	1066069580	12940	12940	12940	12940	0
280	20241004	155700	1066069580	12940	12940	12940	12940	0
281	20241004	155600	1066069580	12940	12940	12940	12940	0
282	20241004	155500	1066069580	12940	12940	12940	12940	0
283	20241004	155400	1066069580	12940	12940	12940	12940	0
284	20241004	155300	1066069580	12940	12940	12940	12940	0
285	20241004	155200	1066069580	12940	12940	12940	12940	0
286	20241004	155100	1066069580	12940	12940	12940	12940	0
287	20241004	155000	1066069580	12940	12940	12940	12940	0
288	20241004	154900	1066069580	12940	12940	12940	12940	0
289	20241004	154800	1066069580	12940	12940	12940	12940	0
290	20241004	154700	1066069580	12940	12940	12940	12940	0
291	20241004	154600	1066069580	12940	12940	12940	12940	0
292	20241004	154500	1066069580	12940	12940	12940	12940	0
293	20241004	154400	1066069580	12940	12940	12940	12940	0
294	20241004	154300	1066069580	12940	12940	12940	12940	0
295	20241004	154200	1066069580	12940	12940	12940	12940	0
296	20241004	154100	1066069580	12940	12940	12940	12940	0
297	20241004	154000	1066069580	12940	12940	12940	12940	0
298	20241004	153900	1066069580	12940	12940	12940	12940	0
299	20241004	153800	1066069580	12940	12940	12940	12940	0
300	20241004	153700	1066069580	12940	12940	12940	12940	0
301	20241004	153600	1066069580	12940	12940	12940	12940	0
302	20241004	153500	1066069580	12940	12940	12940	12940	2693
303	20241004	153400	1066069580	12940	12940	12940	12940	0
304	20241004	153300	1066069580	12940	12940	12940	12940	0
305	20241004	153200	1066069580	12940	12940	12940	12940	0
306	20241004	153100	1066069580	12940	12940	12940	12940	0
307	20241004	153000	1066069580	12940	12940	12940	12940	2693
308	20241004	152900	1031222160	12930	12930	12930	12930	0
309	20241004	152800	1031222160	12930	12930	12930	12930	0
310	20241004	152700	1031222160	12930	12930	12930	12930	0
311	20241004	152600	1031222160	12930	12930	12930	12930	0
312	20241004	152500	1031222160	12930	12930	12930	12930	0
313	20241004	152400	1031222160	12930	12930	12930	12930	0
314	20241004	152300	1031222160	12930	12930	12930	12930	0
315	20241004	152200	1031222160	12930	12930	12930	12930	0
316	20241004	152100	1031222160	12930	12930	12930	12930	0
317	20241004	152000	1031222160	12930	12930	12930	12930	0
318	20241004	151900	1031222160	12930	12910	12930	12910	418
319	20241004	151800	1025821180	12910	12890	12910	12890	36
320	20241004	151700	1025357120	12890	12890	12890	12890	1000
321	20241004	151600	1012467120	12900	12880	12900	12880	659
322	20241004	151500	1003968810	12880	12880	12890	12880	44
323	20241004	151400	1003402080	12890	12890	12890	12890	70
324	20241004	151300	1002499780	12900	12900	12900	12900	20
325	20241004	151200	1002241780	12900	12890	12900	12860	62
326	20241004	151100	1001443350	12890	12890	12890	12890	53
327	20241004	151000	1000760180	12890	12890	12890	12890	101
328	20241004	150900	999458290	12890	12890	12890	12890	229
329	20241004	150800	996506480	12890	12890	12900	12890	282
330	20241004	150700	992871230	12890	12880	12890	12880	232
331	20241004	150600	989882680	12890	12860	12890	12860	46
332	20241004	150500	989290640	12860	12860	12860	12860	38
333	20241004	150400	988801960	12910	12910	12910	12910	40
334	20241004	150300	988285560	12910	12910	12910	12910	0
335	20241004	150200	988285560	12910	12910	12910	12910	1
336	20241004	150100	988272650	12850	12850	12850	12850	50
337	20241004	150000	987630150	12850	12850	12850	12850	39
338	20241004	145900	987129000	12850	12850	12850	12850	1
339	20241004	145800	987116150	12920	12920	12920	12920	0
340	20241004	145700	987116150	12920	12920	12920	12920	0
341	20241004	145600	987116150	12920	12920	12920	12920	70
342	20241004	145500	986211750	12920	12920	12920	12920	14
343	20241004	145400	986030870	12920	12920	12920	12920	5
344	20241004	145300	985966270	12920	12920	12920	12920	218
345	20241004	145200	983149710	12920	12920	12920	12920	0
346	20241004	145100	983149710	12920	12920	12920	12920	800
347	20241004	145000	972813710	12930	12850	12930	12850	4927
348	20241004	144900	909198710	12840	12840	12840	12840	30
349	20241004	144800	908813510	12840	12840	12840	12840	42
350	20241004	144700	908274230	12850	12850	12850	12850	61
351	20241004	144600	907490380	12840	12840	12840	12840	0
352	20241004	144500	907490380	12840	12830	12840	12830	252
353	20241004	144400	904254920	12840	12840	12840	12840	33
354	20241004	144300	903831200	12840	12840	12840	12840	6
355	20241004	144200	903754160	12840	12830	12840	12830	30
356	20241004	144100	903369050	12830	12830	12830	12830	804
357	20241004	144000	893053730	12840	12840	12840	12840	374
358	20241004	143900	888251570	12840	12840	12840	12840	500
359	20241004	143800	881831570	12840	12840	12840	12840	0
360	20241004	143700	881831570	12840	12840	12840	12840	3
361	20241004	143600	881793050	12850	12840	12850	12840	30
362	20241004	143500	881407650	12850	12850	12850	12850	36
363	20241004	143400	880945050	12840	12840	12840	12840	0
364	20241004	143300	880945050	12840	12840	12840	12840	0
365	20241004	143200	880945050	12840	12850	12850	12840	124
366	20241004	143100	879352880	12850	12850	12850	12850	0
367	20241004	143000	879352880	12850	12850	12850	12850	0
368	20241004	142900	879352880	12850	12850	12850	12850	1
369	20241004	142800	879340030	12840	12840	12840	12840	126
370	20241004	142700	877722190	12840	12840	12840	12840	21
371	20241004	142600	877452550	12850	12850	12850	12850	2
372	20241004	142500	877426850	12850	12850	12850	12850	10
373	20241004	142400	877298350	12850	12850	12850	12850	33
374	20241004	142300	876874300	12850	12850	12850	12850	0
375	20241004	142200	876874300	12850	12850	12850	12850	100
376	20241004	142100	875589300	12850	12850	12850	12850	0
377	20241004	142000	875589300	12850	12860	12860	12850	200
378	20241004	141900	873018300	12860	12860	12860	12860	3
379	20241004	141800	872979720	12850	12850	12850	12850	52
380	20241004	141700	872311520	12850	12850	12850	12850	57
381	20241004	141600	871579070	12840	12840	12840	12840	102
382	20241004	141500	870269390	12840	12840	12840	12840	19
383	20241004	141400	870025430	12840	12850	12850	12840	6
384	20241004	141300	869948340	12850	12850	12850	12850	71
385	20241004	141200	869035990	12850	12850	12850	12850	3
386	20241004	141100	868997440	12850	12850	12850	12850	11
387	20241004	141000	868856090	12850	12850	12850	12850	245
388	20241004	140900	865707840	12850	12850	12850	12850	6
389	20241004	140800	865630740	12830	12840	12840	12830	511
390	20241004	140700	859069640	12840	12830	12840	12820	319
391	20241004	140600	854976900	12820	12820	12830	12820	183
392	20241004	140500	852629800	12820	12830	12830	12820	538
393	20241004	140400	845732120	12820	12830	12830	12820	181
394	20241004	140300	843409940	12830	12830	12830	12830	9
395	20241004	140200	843294470	12830	12830	12830	12830	200
396	20241004	140100	840728470	12840	12840	12840	12840	143
397	20241004	140000	838892350	12840	12840	12840	12830	150
398	20241004	135900	836967550	12840	12870	12870	12840	1158
399	20241004	135800	822087590	12870	12860	12870	12860	46
400	20241004	135700	821495920	12860	12870	12870	12860	90
401	20241004	135600	820338420	12900	12880	12900	12860	4035
402	20241004	135500	768376670	12880	12880	12880	12880	0
403	20241004	135400	768376670	12880	12890	12890	12880	146
404	20241004	135300	766495940	12880	12880	12880	12880	0
405	20241004	135200	766495940	12880	12880	12880	12880	1
406	20241004	135100	766483060	12880	12890	12890	12880	35
407	20241004	135000	766032130	12890	12890	12890	12890	0
408	20241004	134900	766032130	12890	12890	12890	12890	59
409	20241004	134800	765271620	12890	12890	12890	12880	198
410	20241004	134700	762720640	12890	12890	12890	12890	25
411	20241004	134600	762398390	12890	12890	12890	12880	1589
412	20241004	134500	741916280	12890	12910	12910	12890	983
413	20241004	134400	729236010	12920	12910	12920	12910	102
414	20241004	134300	727919150	12910	12910	12910	12910	102
415	20241004	134200	726602330	12910	12910	12910	12910	0
416	20241004	134100	726602330	12910	12910	12910	12910	13
417	20241004	134000	726434500	12910	12910	12910	12910	681
418	20241004	133900	717642790	12910	12910	12910	12910	18
419	20241004	133800	717410410	12910	12910	12910	12910	0
420	20241004	133700	717410410	12910	12910	12910	12910	0
421	20241004	133600	717410410	12910	12910	12910	12910	10
422	20241004	133500	717281310	12910	12910	12910	12910	27
423	20241004	133400	716932740	12900	12900	12900	12900	0
424	20241004	133300	716932740	12900	12910	12910	12900	692
425	20241004	133200	707999730	12920	12920	12920	12920	0
426	20241004	133100	707999730	12920	12920	12920	12920	100
427	20241004	133000	706707730	12910	12910	12910	12910	10
428	20241004	132900	706578630	12910	12910	12910	12910	0
429	20241004	132800	706578630	12910	12910	12910	12910	20
430	20241004	132700	706320430	12910	12910	12910	12910	890
431	20241004	132600	694830530	12910	12910	12910	12910	0
432	20241004	132500	694830530	12910	12910	12910	12910	10
433	20241004	132400	694701430	12910	12900	12910	12900	291
434	20241004	132300	690947430	12910	12910	12910	12910	70
435	20241004	132200	690043730	12910	12910	12910	12910	0
436	20241004	132100	690043730	12910	12910	12910	12910	2
437	20241004	132000	690017910	12900	12900	12900	12900	50
438	20241004	131900	689372910	12910	12910	12910	12910	105
439	20241004	131800	688017360	12910	12900	12910	12900	266
440	20241004	131700	684585950	12900	12900	12900	12900	2
441	20241004	131600	684560150	12900	12900	12900	12900	0
442	20241004	131500	684560150	12900	12900	12900	12900	432
443	20241004	131400	678987350	12900	12900	12900	12900	0
444	20241004	131300	678987350	12900	12900	12900	12900	0
445	20241004	131200	678987350	12900	12900	12900	12900	100
446	20241004	131100	677697350	12900	12900	12900	12900	80
447	20241004	131000	676665350	12900	12900	12900	12900	20
448	20241004	130900	676407350	12900	12900	12910	12900	95
449	20241004	130800	675181550	12910	12900	12910	12900	4
450	20241004	130700	675129920	12900	12900	12900	12900	10
451	20241004	130600	675000920	12890	12890	12890	12890	2
452	20241004	130500	674975140	12890	12890	12890	12890	0
453	20241004	130400	674975140	12890	12890	12890	12890	10
454	20241004	130300	674846240	12890	12890	12890	12890	0
455	20241004	130200	674846240	12890	12890	12890	12890	0
456	20241004	130100	674846240	12890	12890	12890	12890	0
457	20241004	130000	674846240	12890	12920	12920	12890	3
458	20241004	125900	674807510	12890	12890	12890	12890	8
459	20241004	125800	674704390	12890	12900	12900	12890	5
460	20241004	125700	674639900	12890	12890	12890	12890	131
461	20241004	125600	672951310	12890	12920	12920	12890	75
462	20241004	125500	671983510	12920	12890	12920	12890	801
463	20241004	125400	661655620	12890	12890	12890	12890	90
464	20241004	125300	660495520	12900	12910	12910	12900	142
465	20241004	125200	658663630	12910	12910	12910	12910	1
466	20241004	125100	658650720	12910	12910	12910	12910	5
467	20241004	125000	658586170	12900	12900	12900	12900	65
468	20241004	124900	657747670	12890	12890	12890	12890	0
469	20241004	124800	657747670	12890	12890	12890	12890	0
470	20241004	124700	657747670	12890	12900	12900	12890	72
471	20241004	124600	656819150	12900	12900	12900	12900	275
472	20241004	124500	653271650	12900	12900	12900	12900	65
473	20241004	124400	652433150	12890	12890	12890	12890	50
474	20241004	124300	651788650	12890	12900	12900	12890	633
475	20241004	124200	643627940	12900	12900	12900	12900	4
476	20241004	124100	643576340	12900	12900	12900	12900	508
477	20241004	124000	637023140	12900	12910	12910	12900	277
478	20241004	123900	633447270	12910	12910	12910	12910	8
479	20241004	123800	633343990	12910	12920	12920	12910	104
480	20241004	123700	632001310	12920	12920	12920	12920	7
481	20241004	123600	631910870	12920	12920	12920	12920	15
482	20241004	123500	631717070	12930	12930	12930	12930	0
483	20241004	123400	631717070	12930	12930	12930	12930	0
484	20241004	123300	631717070	12930	12930	12930	12930	0
485	20241004	123200	631717070	12930	12930	12930	12930	10
486	20241004	123100	631587770	12910	12910	12910	12910	0
487	20241004	123000	631587770	12910	12910	12910	12910	0
488	20241004	122900	631587770	12910	12890	12910	12890	566
489	20241004	122800	624285070	12900	12900	12900	12900	22
490	20241004	122700	624001270	12900	12900	12900	12900	4
491	20241004	122600	623949670	12900	12900	12900	12900	4
492	20241004	122500	623898070	12890	12890	12890	12890	0
493	20241004	122400	623898070	12890	12890	12890	12880	298
494	20241004	122300	620058220	12890	12880	12900	12880	28
495	20241004	122200	619697280	12880	12890	12900	12880	2162
496	20241004	122100	591829650	12890	12890	12890	12890	484
497	20241004	122000	585590890	12900	12900	12900	12900	406
498	20241004	121900	580353490	12900	12900	12900	12900	27
499	20241004	121800	580005190	12890	12890	12890	12890	0
500	20241004	121700	580005190	12890	12890	12890	12890	0
501	20241004	121600	580005190	12890	12900	12900	12890	38
502	20241004	121500	579515260	12900	12900	12900	12900	150
503	20241004	121400	577580260	12900	12900	12900	12900	924
504	20241004	121300	565660660	12910	12900	12910	12900	225
505	20241004	121200	562758110	12900	12900	12900	12900	0
506	20241004	121100	562758110	12900	12900	12900	12900	10
507	20241004	121000	562629110	12930	12940	12940	12910	546
508	20241004	120900	555580130	12920	12920	12920	12920	0
509	20241004	120800	555580130	12920	12920	12920	12920	753
510	20241004	120700	545851370	12920	12920	12920	12920	0
511	20241004	120600	545851370	12920	12930	12930	12920	261
512	20241004	120500	542477110	12940	12940	12940	12940	0
513	20241004	120400	542477110	12940	12940	12940	12940	5
514	20241004	120300	542412410	12930	12930	12930	12930	0
515	20241004	120200	542412410	12930	12930	12930	12930	356
516	20241004	120100	537809330	12940	12940	12940	12940	826
517	20241004	120000	527120890	12950	12950	12950	12950	35
518	20241004	115900	526667640	12960	12980	12980	12960	2
519	20241004	115800	526641700	12950	12950	12950	12950	50
520	20241004	115700	525994200	12950	12950	12950	12950	90
521	20241004	115600	524828700	12950	12950	12950	12950	53
522	20241004	115500	524142350	12950	12950	12950	12950	1
523	20241004	115400	524129400	12950	12950	12950	12950	1
524	20241004	115300	524116450	12940	12940	12940	12940	0
525	20241004	115200	524116450	12940	12940	12940	12940	0
526	20241004	115100	524116450	12940	12950	12950	12940	285
527	20241004	115000	520427220	12980	12980	12980	12980	0
528	20241004	114900	520427220	12980	12980	12980	12980	0
529	20241004	114800	520427220	12980	12980	12980	12980	273
530	20241004	114700	516883680	12980	12950	12980	12950	46
531	20241004	114600	516287410	12950	12950	12950	12950	241
532	20241004	114500	513166460	12950	12950	12950	12950	0
533	20241004	114400	513166460	12950	12960	12960	12950	700
534	20241004	114300	504099310	12980	12970	12980	12970	32
535	20241004	114200	503684260	12960	12980	12980	12960	91
536	20241004	114100	502504880	12960	12970	12970	12960	179
537	20241004	114000	500183330	12970	12970	12970	12970	300
538	20241004	113900	496292330	12970	12980	12980	12970	39
539	20241004	113800	495786210	12980	13000	13000	12980	254
540	20241004	113700	492489240	13000	13000	13000	13000	2
541	20241004	113600	492463240	12970	12970	12970	12970	0
542	20241004	113500	492463240	12970	12970	12970	12970	0
543	20241004	113400	492463240	12970	12980	12980	12970	83
544	20241004	113300	491386580	13000	13000	13000	13000	251
545	20241004	113200	488123580	13000	13000	13000	13000	4
546	20241004	113100	488071580	12980	12980	12980	12980	0
547	20241004	113000	488071580	12980	12980	12980	12980	0
548	20241004	112900	488071580	12980	12980	12980	12980	44
549	20241004	112800	487500460	12970	12970	12970	12970	0
550	20241004	112700	487500460	12970	12970	12970	12970	0
551	20241004	112600	487500460	12970	12980	12980	12970	53
552	20241004	112500	486812850	12980	12980	12980	12980	0
553	20241004	112400	486812850	12980	12980	12980	12980	375
554	20241004	112300	481945350	12970	12970	12970	12970	0
555	20241004	112200	481945350	12970	12970	12970	12970	0
556	20241004	112100	481945350	12970	12970	12970	12970	0
557	20241004	112000	481945350	12970	12970	12970	12970	3
558	20241004	111900	481906440	12960	12960	12960	12960	0
559	20241004	111800	481906440	12960	12960	12960	12960	61
560	20241004	111700	481115880	12960	12960	12960	12960	46
561	20241004	111600	480519720	12960	12960	12960	12960	42
562	20241004	111500	479975400	12940	12940	12940	12940	0
563	20241004	111400	479975400	12940	12940	12940	12940	0
564	20241004	111300	479975400	12940	12950	12950	12940	10
565	20241004	111200	479845970	12950	12950	12950	12950	27
566	20241004	111100	479496320	12950	12950	12950	12950	344
567	20241004	111000	475041520	12960	12970	12970	12960	2133
568	20241004	110900	447382710	12980	12980	12980	12980	0
569	20241004	110800	447382710	12980	12980	12980	12980	0
570	20241004	110700	447382710	12980	12980	12980	12980	3
571	20241004	110600	447343770	12980	12980	12980	12980	10
572	20241004	110500	447213970	12970	13000	13000	12970	1691
573	20241004	110400	425244310	13010	13020	13020	13010	461
574	20241004	110300	419246530	13020	13030	13030	13020	86
575	20241004	110200	418126760	13020	13020	13020	13020	0
576	20241004	110100	418126760	13020	13020	13020	13020	0
577	20241004	110000	418126760	13020	13020	13020	13020	0
578	20241004	105900	418126760	13020	13020	13020	13020	0
579	20241004	105800	418126760	13020	13020	13020	13020	0
580	20241004	105700	418126760	13020	13020	13020	13020	0
581	20241004	105600	418126760	13020	13020	13020	13020	58
582	20241004	105500	417371600	13020	13020	13020	13020	1
583	20241004	105400	417358580	13020	13020	13020	13010	79
584	20241004	105300	416330770	13020	13020	13020	13020	1
585	20241004	105200	416317750	13010	13010	13010	13010	0
586	20241004	105100	416317750	13010	13010	13020	13010	10
587	20241004	105000	416187640	13010	13010	13010	13010	0
588	20241004	104900	416187640	13010	13010	13010	13010	0
589	20241004	104800	416187640	13010	13010	13010	13010	0
590	20241004	104700	416187640	13010	13010	13010	13010	200
591	20241004	104600	413585640	13010	13010	13010	13010	188
592	20241004	104500	411139760	13020	13020	13020	13020	169
593	20241004	104400	408939380	13030	13030	13030	13030	7
594	20241004	104300	408848170	13050	13050	13050	13050	1
595	20241004	104200	408835120	13030	13030	13030	13030	0
596	20241004	104100	408835120	13030	13030	13030	13030	17
597	20241004	104000	408613610	13030	13050	13050	13030	213
598	20241004	103900	405835040	13040	13030	13040	13030	106
599	20241004	103800	404453800	13050	13050	13050	13050	0
600	20241004	103700	404453800	13050	13050	13050	13050	1
601	20241004	103600	404440750	13010	13000	13010	13000	933
602	20241004	103500	392310560	12990	12990	12990	12990	17
603	20241004	103400	392089730	12990	12990	12990	12990	0
604	20241004	103300	392089730	12990	12990	12990	12990	0
605	20241004	103200	392089730	12990	12990	12990	12990	0
606	20241004	103100	392089730	12990	12990	12990	12990	0
607	20241004	103000	392089730	12990	12990	12990	12990	0
608	20241004	102900	392089730	12990	12970	12990	12970	167
609	20241004	102800	389923720	12970	12970	12970	12970	4
610	20241004	102700	389871840	12970	12970	12970	12970	71
611	20241004	102600	388950970	12970	12970	12970	12970	100
612	20241004	102500	387653970	12970	12970	12970	12970	0
613	20241004	102400	387653970	12970	12970	12970	12970	13
614	20241004	102300	387485360	13000	13000	13000	13000	0
615	20241004	102200	387485360	13000	13000	13000	13000	58
616	20241004	102100	386731360	12970	12970	12970	12970	285
617	20241004	102000	383034910	12970	12970	12970	12970	100
618	20241004	101900	381737910	13000	13000	13000	13000	0
619	20241004	101800	381737910	13000	12970	13000	12970	2
620	20241004	101700	381711940	13000	13000	13000	13000	0
621	20241004	101600	381711940	13000	12980	13000	12970	170
622	20241004	101500	379504410	12980	12980	12980	12980	42
623	20241004	101400	378959250	12980	12980	12980	12980	0
624	20241004	101300	378959250	12980	12980	12980	12980	70
625	20241004	101200	378050650	12980	12980	12980	12980	4
626	20241004	101100	377998730	13000	13000	13000	13000	0
627	20241004	101000	377998730	13000	13000	13000	13000	1
628	20241004	100900	377985730	12970	12970	12970	12970	1
629	20241004	100800	377972760	13000	13000	13000	13000	5
630	20241004	100700	377907760	12980	12980	12980	12980	13
631	20241004	100600	377739020	13000	13000	13000	13000	1
632	20241004	100500	377726020	13000	12990	13000	12990	447
633	20241004	100400	371918460	12990	12990	12990	12990	657
634	20241004	100300	363384030	12990	12990	12990	12990	1
635	20241004	100200	363371040	12990	12990	12990	12990	0
636	20241004	100100	363371040	12990	12990	12990	12990	4
637	20241004	100000	363319080	12970	12970	12970	12970	0
638	20241004	095900	363319080	12970	12960	12970	12960	210
639	20241004	095800	360597180	12960	12960	12960	12960	10
640	20241004	095700	360467580	12950	12950	12950	12950	90
641	20241004	095600	359302080	12960	12960	12960	12960	137
642	20241004	095500	357526560	12950	12950	12950	12950	100
643	20241004	095400	356231560	12950	12950	12950	12950	297
644	20241004	095300	352385410	12950	12990	13000	12950	1536
645	20241004	095200	332420610	12970	12970	12970	12970	1
646	20241004	095100	332407640	12970	12970	12990	12930	650
647	20241004	095000	323990820	12970	12960	12970	12960	82
648	20241004	094900	322928020	12980	12980	12980	12980	0
649	20241004	094800	322928020	12980	12950	12980	12950	54
650	20241004	094700	322228000	12950	12950	12950	12950	1
651	20241004	094600	322215050	12950	12950	12950	12950	41
652	20241004	094500	321684100	12920	12920	12920	12910	204
653	20241004	094400	319049420	12920	12940	12940	12910	1087
654	20241004	094300	305010980	12950	12980	12980	12950	653
655	20241004	094200	296553040	12980	12960	12980	12960	63
656	20241004	094100	295736520	12980	12980	12980	12980	58
657	20241004	094000	294983680	12980	12980	12980	12980	8
658	20241004	093900	294879840	12930	12930	12930	12930	303
659	20241004	093800	290962050	12930	12930	12930	12930	23
660	20241004	093700	290664660	12990	12930	12990	12930	37
661	20241004	093600	290186130	12930	12930	12930	12930	144
662	20241004	093500	288324210	12930	12950	12950	12930	241
663	20241004	093400	285207670	12990	12990	12990	12990	0
664	20241004	093300	285207670	12990	12990	12990	12990	0
665	20241004	093200	285207670	12990	12990	12990	12990	1
666	20241004	093100	285194680	13000	12930	13000	12930	72
667	20241004	093000	284262440	12920	12990	12990	12920	16
668	20241004	092900	284055530	12990	12960	12990	12950	382
669	20241004	092800	279102720	12960	12960	12960	12960	51
670	20241004	092700	278441760	12960	12940	12960	12940	932
671	20241004	092600	266377640	12930	12930	12930	12920	231
672	20241004	092500	263391810	12930	12910	12930	12910	619
673	20241004	092400	255400340	12890	12890	12890	12880	403
674	20241004	092300	250206890	12880	12890	12890	12880	703
675	20241004	092200	241149560	12910	12900	12910	12880	1345
676	20241004	092100	223806170	12900	12950	12950	12900	270
677	20241004	092000	220322330	12910	12910	12910	12910	126
678	20241004	091900	218695670	12910	12920	12920	12910	586
679	20241004	091800	211130260	12920	12920	12920	12910	408
680	20241004	091700	205861170	12910	12960	12960	12910	2694
681	20241004	091600	171001340	12970	13010	13010	12970	3867
682	20241004	091500	120778880	13050	13020	13050	13010	70
683	20241004	091400	119867560	13030	13060	13060	13030	475
684	20241004	091300	113675540	13060	13040	13060	13030	72
685	20241004	091200	112737250	13040	13020	13060	13020	109
686	20241004	091100	111316870	13020	13060	13060	13020	43
687	20241004	091000	110756770	13010	13020	13020	13010	113
688	20241004	090900	109286260	13030	13030	13030	13030	0
689	20241004	090800	109286260	13030	13030	13060	13030	294
690	20241004	090700	105448250	13030	13040	13040	12970	1034
691	20241004	090600	92027390	13040	13010	13060	12970	1100
692	20241004	090500	77735600	13010	13010	13060	13010	212
693	20241004	090400	74973880	12990	13070	13070	12990	1944
694	20241004	090300	49674600	13070	13100	13100	13060	1627
695	20241004	090200	28381860	13100	13100	13100	13100	60
696	20241004	090100	27595860	13100	13100	13100	13090	206
697	20241004	090000	24898050	13100	13100	13100	13100	1396