KissMeData/004360/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184200	1080423410	12710	12710	12710	12710	1040
3	20241004	184100	1080423410	12710	12710	12710	12710	0
4	20241004	184000	1080423410	12710	12710	12710	12710	0
5	20241004	183900	1080423410	12710	12710	12710	12710	0
6	20241004	183800	1080423410	12710	12710	12710	12710	0
7	20241004	183700	1080423410	12710	12710	12710	12710	0
8	20241004	183600	1080423410	12710	12710	12710	12710	0
9	20241004	183500	1080423410	12710	12710	12710	12710	0
10	20241004	183400	1080423410	12710	12710	12710	12710	0
11	20241004	183300	1080423410	12710	12710	12710	12710	0
12	20241004	183200	1080423410	12710	12710	12710	12710	0
13	20241004	183100	1080423410	12710	12710	12710	12710	0
14	20241004	183000	1080423410	12710	12710	12710	12710	0
15	20241004	182900	1080423410	12710	12710	12710	12710	0
16	20241004	182800	1080423410	12710	12710	12710	12710	0
17	20241004	182700	1080423410	12710	12710	12710	12710	0
18	20241004	182600	1080423410	12710	12710	12710	12710	0
19	20241004	182500	1080423410	12710	12710	12710	12710	0
20	20241004	182400	1080423410	12710	12710	12710	12710	0
21	20241004	182300	1080423410	12710	12710	12710	12710	0
22	20241004	182200	1080423410	12710	12710	12710	12710	0
23	20241004	182100	1080423410	12710	12710	12710	12710	0
24	20241004	182000	1080423410	12710	12710	12710	12710	0
25	20241004	181900	1080423410	12710	12710	12710	12710	0
26	20241004	181800	1080423410	12710	12710	12710	12710	0
27	20241004	181700	1080423410	12710	12710	12710	12710	0
28	20241004	181600	1080423410	12710	12710	12710	12710	0
29	20241004	181500	1080423410	12710	12710	12710	12710	0
30	20241004	181400	1080423410	12710	12710	12710	12710	0
31	20241004	181300	1080423410	12710	12710	12710	12710	0
32	20241004	181200	1080423410	12710	12710	12710	12710	1040
33	20241004	181100	1080423410	12710	12710	12710	12710	0
34	20241004	181000	1080423410	12710	12710	12710	12710	0
35	20241004	180900	1080423410	12710	12710	12710	12710	0
36	20241004	180800	1080423410	12710	12710	12710	12710	0
37	20241004	180700	1080423410	12710	12710	12710	12710	0
38	20241004	180600	1080423410	12710	12710	12710	12710	0
39	20241004	180500	1080423410	12710	12710	12710	12710	0
40	20241004	180400	1080423410	12710	12710	12710	12710	0
41	20241004	180300	1080423410	12710	12710	12710	12710	0
42	20241004	180200	1080423410	12710	12710	12710	12710	0
43	20241004	180100	1080423410	12710	12710	12710	12710	0
44	20241004	180000	1080423410	12710	12710	12710	12710	0
45	20241004	175900	1080423410	12710	12710	12710	12710	0
46	20241004	175800	1080423410	12710	12710	12710	12710	0
47	20241004	175700	1080423410	12710	12710	12710	12710	0
48	20241004	175600	1080423410	12710	12710	12710	12710	0
49	20241004	175500	1080423410	12710	12710	12710	12710	0
50	20241004	175400	1080423410	12710	12710	12710	12710	0
51	20241004	175300	1080423410	12710	12710	12710	12710	0
52	20241004	175200	1080423410	12710	12710	12710	12710	0
53	20241004	175100	1080423410	12710	12710	12710	12710	0
54	20241004	175000	1080423410	12710	12710	12710	12710	0
55	20241004	174900	1080423410	12710	12710	12710	12710	0
56	20241004	174800	1080423410	12710	12710	12710	12710	0
57	20241004	174700	1080423410	12710	12710	12710	12710	0
58	20241004	174600	1080423410	12710	12710	12710	12710	0
59	20241004	174500	1080423410	12710	12710	12710	12710	0
60	20241004	174400	1080423410	12710	12710	12710	12710	0
61	20241004	174300	1080423410	12710	12710	12710	12710	0
62	20241004	174200	1080423410	12710	12710	12710	12710	1040
63	20241004	174100	1080423410	12710	12710	12710	12710	0
64	20241004	174000	1080423410	12710	12710	12710	12710	0
65	20241004	173900	1080423410	12710	12710	12710	12710	0
66	20241004	173800	1080423410	12710	12710	12710	12710	0
67	20241004	173700	1080423410	12710	12710	12710	12710	0
68	20241004	173600	1080423410	12710	12710	12710	12710	0
69	20241004	173500	1080423410	12710	12710	12710	12710	0
70	20241004	173400	1080423410	12710	12710	12710	12710	0
71	20241004	173300	1080423410	12710	12710	12710	12710	0
72	20241004	173200	1080423410	12710	12710	12710	12710	0
73	20241004	173100	1080423410	12710	12710	12710	12710	0
74	20241004	173000	1080423410	12710	12710	12710	12710	0
75	20241004	172900	1080423410	12710	12710	12710	12710	0
76	20241004	172800	1080423410	12710	12710	12710	12710	0
77	20241004	172700	1080423410	12710	12710	12710	12710	0
78	20241004	172600	1080423410	12710	12710	12710	12710	0
79	20241004	172500	1080423410	12710	12710	12710	12710	0
80	20241004	172400	1080423410	12710	12710	12710	12710	0
81	20241004	172300	1080423410	12710	12710	12710	12710	0
82	20241004	172200	1080423410	12710	12710	12710	12710	0
83	20241004	172100	1080423410	12710	12710	12710	12710	0
84	20241004	172000	1080423410	12710	12710	12710	12710	0
85	20241004	171900	1080423410	12710	12710	12710	12710	0
86	20241004	171800	1080423410	12710	12710	12710	12710	0
87	20241004	171700	1080423410	12710	12710	12710	12710	0
88	20241004	171600	1080423410	12710	12710	12710	12710	0
89	20241004	171500	1080423410	12710	12710	12710	12710	0
90	20241004	171400	1080423410	12710	12710	12710	12710	0
91	20241004	171300	1080423410	12710	12710	12710	12710	0
92	20241004	171200	1080423410	12710	12710	12710	12710	1040
93	20241004	171100	1080423410	12710	12710	12710	12710	0
94	20241004	171000	1080423410	12710	12710	12710	12710	0
95	20241004	170900	1080423410	12710	12710	12710	12710	0
96	20241004	170800	1080423410	12710	12710	12710	12710	0
97	20241004	170700	1080423410	12710	12710	12710	12710	0
98	20241004	170600	1080423410	12710	12710	12710	12710	0
99	20241004	170500	1080423410	12710	12710	12710	12710	0
100	20241004	170400	1080423410	12710	12710	12710	12710	0
101	20241004	170300	1080423410	12710	12710	12710	12710	0
102	20241004	170200	1080423410	12710	12710	12710	12710	0
103	20241004	170100	1080423410	12710	12710	12710	12710	0
104	20241004	170000	1080423410	12710	12710	12710	12710	0
105	20241004	165900	1080423410	12710	12710	12710	12710	0
106	20241004	165800	1080423410	12710	12710	12710	12710	0
107	20241004	165700	1080423410	12710	12710	12710	12710	0
108	20241004	165600	1080423410	12710	12710	12710	12710	0
109	20241004	165500	1080423410	12710	12710	12710	12710	0
110	20241004	165400	1080423410	12710	12710	12710	12710	0
111	20241004	165300	1080423410	12710	12710	12710	12710	0
112	20241004	165200	1080423410	12710	12710	12710	12710	0
113	20241004	165100	1080423410	12710	12710	12710	12710	0
114	20241004	165000	1080423410	12710	12710	12710	12710	0
115	20241004	164900	1080423410	12710	12710	12710	12710	0
116	20241004	164800	1080423410	12710	12710	12710	12710	0
117	20241004	164700	1080423410	12710	12710	12710	12710	0
118	20241004	164600	1080423410	12710	12710	12710	12710	0
119	20241004	164500	1080423410	12710	12710	12710	12710	0
120	20241004	164400	1080423410	12710	12710	12710	12710	0
121	20241004	164300	1080423410	12710	12710	12710	12710	0
122	20241004	164200	1080423410	12710	12710	12710	12710	1040
123	20241004	164100	1080423410	12710	12710	12710	12710	0
124	20241004	164000	1080423410	12710	12710	12710	12710	0
125	20241004	163900	1080423410	12710	12710	12710	12710	0
126	20241004	163800	1080423410	12710	12710	12710	12710	0
127	20241004	163700	1080423410	12710	12710	12710	12710	0
128	20241004	163600	1080423410	12710	12710	12710	12710	0
129	20241004	163500	1080423410	12710	12710	12710	12710	0
130	20241004	163400	1080423410	12710	12710	12710	12710	0
131	20241004	163300	1080423410	12710	12710	12710	12710	0
132	20241004	163200	1080423410	12710	12710	12710	12710	0
133	20241004	163100	1080423410	12710	12710	12710	12710	0
134	20241004	163000	1080423410	12710	12710	12710	12710	0
135	20241004	162900	1080423410	12710	12710	12710	12710	0
136	20241004	162800	1080423410	12710	12710	12710	12710	0
137	20241004	162700	1080423410	12710	12710	12710	12710	0
138	20241004	162600	1080423410	12710	12710	12710	12710	0
139	20241004	162500	1080423410	12710	12710	12710	12710	0
140	20241004	162400	1080423410	12710	12710	12710	12710	0
141	20241004	162300	1080423410	12710	12710	12710	12710	0
142	20241004	162200	1080423410	12710	12710	12710	12710	0
143	20241004	162100	1080423410	12710	12710	12710	12710	0
144	20241004	162000	1080423410	12710	12710	12710	12710	0
145	20241004	161900	1080423410	12710	12710	12710	12710	0
146	20241004	161800	1080423410	12710	12710	12710	12710	0
147	20241004	161700	1080423410	12710	12710	12710	12710	0
148	20241004	161600	1080423410	12710	12710	12710	12710	0
149	20241004	161500	1080423410	12710	12710	12710	12710	0
150	20241004	161400	1080423410	12710	12710	12710	12710	0
151	20241004	161300	1080423410	12710	12710	12710	12710	0
152	20241004	161200	1080423410	12710	12710	12710	12710	1040
153	20241004	161100	1080423410	12710	12710	12710	12710	0
154	20241004	161000	1080423410	12710	12710	12710	12710	0
155	20241004	160900	1080423410	12710	12710	12710	12710	0
156	20241004	160800	1080423410	12710	12710	12710	12710	0
157	20241004	160700	1080423410	12710	12710	12710	12710	0
158	20241004	160600	1080423410	12710	12710	12710	12710	0
159	20241004	160500	1080423410	12710	12710	12710	12710	0
160	20241004	160400	1080423410	12710	12710	12710	12710	0
161	20241004	160300	1080423410	12710	12710	12710	12710	0
162	20241004	160200	1080423410	12710	12710	12710	12710	0
163	20241004	160100	1080423410	12710	12710	12710	12710	0
164	20241004	160000	1080423410	12710	12710	12710	12710	0
165	20241004	155900	1080423410	12710	12710	12710	12710	0
166	20241004	155800	1080423410	12710	12710	12710	12710	0
167	20241004	155700	1080423410	12710	12710	12710	12710	0
168	20241004	155600	1080423410	12710	12710	12710	12710	0
169	20241004	155500	1080423410	12710	12710	12710	12710	0
170	20241004	155400	1080423410	12710	12710	12710	12710	0
171	20241004	155300	1080423410	12710	12710	12710	12710	0
172	20241004	155200	1080423410	12710	12710	12710	12710	0
173	20241004	155100	1080423410	12710	12710	12710	12710	0
174	20241004	155000	1080423410	12710	12710	12710	12710	0
175	20241004	154900	1080423410	12710	12710	12710	12710	0
176	20241004	154800	1080423410	12710	12710	12710	12710	0
177	20241004	154700	1080423410	12710	12710	12710	12710	0
178	20241004	154600	1080423410	12710	12710	12710	12710	0
179	20241004	154500	1080423410	12710	12710	12710	12710	0
180	20241004	154400	1080423410	12710	12710	12710	12710	0
181	20241004	154300	1080423410	12710	12710	12710	12710	0
182	20241004	154200	1080423410	12710	12710	12710	12710	1040
183	20241004	154100	1080423410	12710	12710	12710	12710	0
184	20241004	154000	1080423410	12710	12710	12710	12710	0
185	20241004	153900	1080423410	12710	12710	12710	12710	0
186	20241004	153800	1080423410	12710	12710	12710	12710	0
187	20241004	153700	1080423410	12710	12710	12710	12710	0
188	20241004	153600	1080423410	12710	12710	12710	12710	0
189	20241004	153500	1080423410	12710	12710	12710	12710	0
190	20241004	153400	1080423410	12710	12710	12710	12710	0
191	20241004	153300	1080423410	12710	12710	12710	12710	0
192	20241004	153200	1080423410	12710	12710	12710	12710	0
193	20241004	153100	1080423410	12710	12710	12710	12710	0
194	20241004	153000	1080423410	12710	12710	12710	12710	1040
195	20241004	152900	1067205010	12680	12680	12680	12680	0
196	20241004	152800	1067205010	12680	12680	12680	12680	0
197	20241004	152700	1067205010	12680	12680	12680	12680	0
198	20241004	152600	1067205010	12680	12680	12680	12680	0
199	20241004	152500	1067205010	12680	12680	12680	12680	0
200	20241004	152400	1067205010	12680	12680	12680	12680	0
201	20241004	152300	1067205010	12680	12680	12680	12680	0
202	20241004	152200	1067205010	12680	12680	12680	12680	0
203	20241004	152100	1067205010	12680	12680	12680	12680	0
204	20241004	152000	1067205010	12680	12680	12680	12680	0
205	20241004	151900	1067205010	12680	12710	12730	12680	175
206	20241004	151800	1064981550	12710	12740	12740	12710	4163
207	20241004	151700	1012069150	12780	12780	12780	12780	3
208	20241004	151600	1012030810	12780	12780	12780	12780	200
209	20241004	151500	1009474810	12790	12790	12790	12790	100
210	20241004	151400	1008195810	12810	12810	12810	12810	0
211	20241004	151300	1008195810	12810	12810	12810	12810	0
212	20241004	151200	1008195810	12810	12660	12810	12660	3366
213	20241004	151100	965267100	12670	12670	12670	12670	227
214	20241004	151000	962391010	12670	12670	12670	12670	57
215	20241004	150900	961668820	12670	12680	12680	12670	1001
216	20241004	150800	948986140	12680	12680	12680	12680	11
217	20241004	150700	948846660	12690	12680	12690	12680	37
218	20241004	150600	948377490	12690	12690	12690	12690	5
219	20241004	150500	948314040	12690	12680	12690	12680	20
220	20241004	150400	948060260	12690	12690	12690	12690	3
221	20241004	150300	948022190	12680	12680	12680	12680	0
222	20241004	150200	948022190	12680	12690	12690	12680	64
223	20241004	150100	947210660	12680	12680	12680	12680	0
224	20241004	150000	947210660	12680	12670	12680	12670	365
225	20241004	145900	942582470	12680	12680	12680	12680	0
226	20241004	145800	942582470	12680	12680	12680	12680	3
227	20241004	145700	942544430	12670	12670	12680	12670	596
228	20241004	145600	934992100	12660	12700	12700	12660	5577
229	20241004	145500	864324340	12710	12710	12710	12710	0
230	20241004	145400	864324340	12710	12710	12710	12710	3
231	20241004	145300	864286210	12700	12700	12700	12700	3
232	20241004	145200	864248110	12700	12700	12700	12700	0
233	20241004	145100	864248110	12700	12700	12700	12700	0
234	20241004	145000	864248110	12700	12700	12700	12700	0
235	20241004	144900	864248110	12700	12700	12700	12700	0
236	20241004	144800	864248110	12700	12700	12700	12700	0
237	20241004	144700	864248110	12700	12710	12710	12690	447
238	20241004	144600	858573620	12720	12720	12720	12720	2
239	20241004	144500	858548180	12720	12720	12720	12720	0
240	20241004	144400	858548180	12720	12720	12720	12720	2
241	20241004	144300	858522740	12710	12710	12710	12710	0
242	20241004	144200	858522740	12710	12710	12710	12710	11
243	20241004	144100	858382930	12700	12700	12700	12700	0
244	20241004	144000	858382930	12700	12700	12700	12700	0
245	20241004	143900	858382930	12700	12700	12700	12700	0
246	20241004	143800	858382930	12700	12700	12700	12700	0
247	20241004	143700	858382930	12700	12700	12700	12700	0
248	20241004	143600	858382930	12700	12730	12730	12700	223
249	20241004	143500	855549120	12730	12730	12730	12730	0
250	20241004	143400	855549120	12730	12740	12740	12730	10
251	20241004	143300	855421770	12710	12710	12710	12710	0
252	20241004	143200	855421770	12710	12730	12730	12710	30
253	20241004	143100	855040320	12740	12740	12740	12740	3
254	20241004	143000	855002100	12730	12720	12730	12720	29
255	20241004	142900	854633210	12720	12720	12720	12720	9
256	20241004	142800	854518730	12710	12710	12710	12710	18
257	20241004	142700	854289950	12740	12720	12740	12720	34
258	20241004	142600	853857120	12700	12700	12700	12700	18
259	20241004	142500	853628520	12700	12710	12720	12700	117
260	20241004	142400	852141300	12710	12710	12710	12690	23
261	20241004	142300	851849350	12690	12690	12690	12690	18
262	20241004	142200	851620930	12690	12690	12690	12690	121
263	20241004	142100	850085440	12700	12700	12700	12700	0
264	20241004	142000	850085440	12700	12690	12700	12680	91
265	20241004	141900	848930550	12680	12680	12680	12680	18
266	20241004	141800	848702310	12680	12680	12680	12680	18
267	20241004	141700	848474070	12690	12700	12700	12690	78
268	20241004	141600	847483660	12680	12680	12680	12680	18
269	20241004	141500	847255420	12680	12680	12680	12680	18
270	20241004	141400	847027180	12680	12680	12680	12680	1491
271	20241004	141300	828121300	12680	12680	12680	12680	18
272	20241004	141200	827893060	12680	12680	12680	12680	19
273	20241004	141100	827652140	12680	12690	12690	12680	129
274	20241004	141000	826016320	12680	12680	12680	12680	18
275	20241004	140900	825788080	12680	12680	12680	12680	18
276	20241004	140800	825559840	12680	12680	12680	12680	18
277	20241004	140700	825331600	12680	12680	12680	12680	18
278	20241004	140600	825103360	12680	12680	12680	12680	918
279	20241004	140500	813463120	12680	12690	12690	12680	1019
280	20241004	140400	800533310	12690	12690	12690	12690	134
281	20241004	140300	798832850	12690	12690	12690	12690	18
282	20241004	140200	798604430	12700	12700	12700	12700	4
283	20241004	140100	798553630	12690	12690	12690	12690	18
284	20241004	140000	798325210	12700	12700	12700	12700	98
285	20241004	135900	797080610	12700	12700	12700	12700	1
286	20241004	135800	797067910	12700	12690	12700	12690	415
287	20241004	135700	791799580	12690	12690	12690	12690	18
288	20241004	135600	791571160	12690	12690	12690	12690	18
289	20241004	135500	791342740	12700	12690	12700	12690	22
290	20241004	135400	791063520	12690	12690	12690	12690	18
291	20241004	135300	790835100	12690	12690	12690	12690	19
292	20241004	135200	790593990	12700	12700	12700	12700	11
293	20241004	135100	790454290	12710	12700	12710	12690	208
294	20241004	135000	787813190	12690	12690	12690	12690	570
295	20241004	134900	780579890	12690	12690	12690	12690	18
296	20241004	134800	780351470	12690	12690	12690	12690	18
297	20241004	134700	780123050	12700	12690	12700	12690	73
298	20241004	134600	779196140	12690	12690	12690	12690	18
299	20241004	134500	778967720	12700	12690	12700	12690	34
300	20241004	134400	778536230	12690	12700	12700	12690	86
301	20241004	134300	777444210	12700	12700	12700	12700	0
302	20241004	134200	777444210	12700	12700	12700	12700	3
303	20241004	134100	777406110	12690	12700	12700	12690	21
304	20241004	134000	777139590	12700	12710	12710	12700	14
305	20241004	133900	776961780	12700	12700	12700	12700	39
306	20241004	133800	776466480	12700	12700	12700	12690	42
307	20241004	133700	775933260	12690	12690	12690	12690	18
308	20241004	133600	775704840	12700	12700	12700	12700	0
309	20241004	133500	775704840	12700	12700	12700	12700	10
310	20241004	133400	775577840	12700	12690	12700	12690	141
311	20241004	133300	773787320	12700	12720	12720	12700	1131
312	20241004	133200	759421310	12720	12720	12720	12720	0
313	20241004	133100	759421310	12720	12720	12720	12720	100
314	20241004	133000	758149310	12720	12720	12720	12720	12
315	20241004	132900	757996670	12740	12740	12740	12740	0
316	20241004	132800	757996670	12740	12740	12740	12740	91
317	20241004	132700	756837330	12730	12730	12730	12730	0
318	20241004	132600	756837330	12730	12730	12730	12730	100
319	20241004	132500	755564330	12730	12730	12730	12730	0
320	20241004	132400	755564330	12730	12730	12730	12730	10
321	20241004	132300	755437030	12690	12690	12690	12690	405
322	20241004	132200	750297580	12690	12690	12690	12690	0
323	20241004	132100	750297580	12690	12690	12690	12690	1
324	20241004	132000	750284890	12690	12690	12690	12690	47
325	20241004	131900	749688460	12690	12690	12690	12690	4
326	20241004	131800	749637700	12690	12690	12690	12690	100
327	20241004	131700	748368700	12690	12690	12690	12690	350
328	20241004	131600	743927200	12690	12690	12690	12690	530
329	20241004	131500	737201500	12690	12690	12690	12690	21
330	20241004	131400	736935010	12680	12690	12690	12680	32
331	20241004	131300	736528940	12690	12690	12690	12690	30
332	20241004	131200	736148240	12690	12690	12690	12690	20
333	20241004	131100	735894440	12690	12680	12690	12680	155
334	20241004	131000	733928540	12680	12680	12680	12680	0
335	20241004	130900	733928540	12680	12680	12680	12680	10
336	20241004	130800	733801740	12690	12690	12690	12690	1569
337	20241004	130700	713891130	12680	12720	12720	12680	7265
338	20241004	130600	621683820	12730	12730	12730	12730	0
339	20241004	130500	621683820	12730	12730	12730	12730	0
340	20241004	130400	621683820	12730	12730	12730	12730	4
341	20241004	130300	621632900	12730	12730	12730	12730	0
342	20241004	130200	621632900	12730	12730	12730	12730	4
343	20241004	130100	621581980	12730	12730	12730	12730	0
344	20241004	130000	621581980	12730	12730	12730	12730	1
345	20241004	125900	621569250	12730	12730	12730	12730	100
346	20241004	125800	620296250	12720	12720	12720	12720	0
347	20241004	125700	620296250	12720	12720	12720	12720	200
348	20241004	125600	617752250	12710	12710	12710	12710	0
349	20241004	125500	617752250	12710	12710	12710	12710	0
350	20241004	125400	617752250	12710	12710	12710	12710	0
351	20241004	125300	617752250	12710	12710	12710	12710	150
352	20241004	125200	615845750	12740	12740	12740	12740	0
353	20241004	125100	615845750	12740	12740	12740	12740	1
354	20241004	125000	615833010	12710	12720	12720	12710	50
355	20241004	124900	615197380	12710	12710	12710	12710	0
356	20241004	124800	615197380	12710	12710	12710	12710	5
357	20241004	124700	615133830	12710	12710	12710	12710	0
358	20241004	124600	615133830	12710	12710	12710	12710	0
359	20241004	124500	615133830	12710	12710	12710	12710	0
360	20241004	124400	615133830	12710	12710	12710	12710	0
361	20241004	124300	615133830	12710	12710	12710	12710	159
362	20241004	124200	613112940	12700	12700	12700	12700	0
363	20241004	124100	613112940	12700	12700	12700	12700	0
364	20241004	124000	613112940	12700	12700	12700	12700	0
365	20241004	123900	613112940	12700	12710	12710	12690	371
366	20241004	123800	608401250	12700	12700	12700	12700	0
367	20241004	123700	608401250	12700	12700	12700	12700	0
368	20241004	123600	608401250	12700	12700	12700	12700	0
369	20241004	123500	608401250	12700	12700	12700	12700	38
370	20241004	123400	607918650	12700	12700	12700	12700	371
371	20241004	123300	603206950	12700	12720	12720	12700	965
372	20241004	123200	590950630	12700	12700	12700	12700	0
373	20241004	123100	590950630	12700	12700	12700	12700	0
374	20241004	123000	590950630	12700	12700	12700	12700	0
375	20241004	122900	590950630	12700	12730	12770	12700	5330
376	20241004	122800	523209470	12720	12720	12720	12720	253
377	20241004	122700	519991310	12720	12720	12720	12720	0
378	20241004	122600	519991310	12720	12720	12720	12720	0
379	20241004	122500	519991310	12720	12720	12720	12720	557
380	20241004	122400	512906270	12730	12730	12730	12730	101
381	20241004	122300	511620540	12730	12730	12730	12730	0
382	20241004	122200	511620540	12730	12730	12730	12730	8
383	20241004	122100	511518700	12730	12730	12730	12730	109
384	20241004	122000	510131130	12730	12730	12730	12730	0
385	20241004	121900	510131130	12730	12730	12730	12730	0
386	20241004	121800	510131130	12730	12730	12730	12730	0
387	20241004	121700	510131130	12730	12730	12730	12730	0
388	20241004	121600	510131130	12730	12730	12730	12730	0
389	20241004	121500	510131130	12730	12730	12730	12730	0
390	20241004	121400	510131130	12730	12730	12730	12730	78
391	20241004	121300	509138190	12720	12720	12720	12720	0
392	20241004	121200	509138190	12720	12720	12720	12720	0
393	20241004	121100	509138190	12720	12730	12730	12720	140
394	20241004	121000	507356310	12790	12790	12790	12790	1
395	20241004	120900	507343520	12790	12790	12790	12790	0
396	20241004	120800	507343520	12790	12790	12790	12790	0
397	20241004	120700	507343520	12790	12790	12790	12790	0
398	20241004	120600	507343520	12790	12790	12790	12790	0
399	20241004	120500	507343520	12790	12790	12790	12790	0
400	20241004	120400	507343520	12790	12790	12790	12790	0
401	20241004	120300	507343520	12790	12790	12790	12790	0
402	20241004	120200	507343520	12790	12790	12790	12790	4
403	20241004	120100	507292360	12720	12720	12720	12720	0
404	20241004	120000	507292360	12720	12720	12720	12720	0
405	20241004	115900	507292360	12720	12730	12730	12720	128
406	20241004	115800	505664070	12730	12730	12730	12730	0
407	20241004	115700	505664070	12730	12730	12730	12730	0
408	20241004	115600	505664070	12730	12730	12730	12730	40
409	20241004	115500	505154870	12720	12720	12720	12720	0
410	20241004	115400	505154870	12720	12720	12720	12720	0
411	20241004	115300	505154870	12720	12720	12720	12720	86
412	20241004	115200	504060950	12730	12730	12730	12730	0
413	20241004	115100	504060950	12730	12750	12750	12730	77
414	20241004	115000	503080610	12760	12760	12760	12760	1
415	20241004	114900	503067850	12790	12790	12790	12790	0
416	20241004	114800	503067850	12790	12790	12790	12790	0
417	20241004	114700	503067850	12790	12790	12790	12790	1
418	20241004	114600	503055060	12730	12730	12730	12730	0
419	20241004	114500	503055060	12730	12730	12730	12730	0
420	20241004	114400	503055060	12730	12720	12730	12710	385
421	20241004	114300	498156260	12720	12750	12750	12720	4420
422	20241004	114200	441883850	12750	12750	12750	12750	0
423	20241004	114100	441883850	12750	12770	12770	12750	177
424	20241004	114000	439625100	12750	12750	12750	12750	0
425	20241004	113900	439625100	12750	12750	12750	12750	0
426	20241004	113800	439625100	12750	12750	12750	12750	229
427	20241004	113700	436705350	12730	12730	12730	12730	0
428	20241004	113600	436705350	12730	12780	12780	12730	3440
429	20241004	113500	392842890	12790	12790	12790	12790	4
430	20241004	113400	392791730	12800	12800	12800	12800	0
431	20241004	113300	392791730	12800	12800	12800	12800	0
432	20241004	113200	392791730	12800	12800	12800	12800	0
433	20241004	113100	392791730	12800	12800	12800	12800	0
434	20241004	113000	392791730	12800	12740	12800	12740	1038
435	20241004	112900	379523400	12750	12750	12750	12750	1
436	20241004	112800	379510650	12740	12740	12740	12740	31
437	20241004	112700	379115710	12750	12750	12750	12750	4
438	20241004	112600	379064710	12750	12750	12750	12750	0
439	20241004	112500	379064710	12750	12750	12750	12750	0
440	20241004	112400	379064710	12750	12750	12750	12750	440
441	20241004	112300	373454710	12740	12740	12740	12740	21
442	20241004	112200	373187170	12750	12740	12750	12740	11
443	20241004	112100	373047020	12740	12740	12740	12740	0
444	20241004	112000	373047020	12740	12740	12740	12740	0
445	20241004	111900	373047020	12740	12740	12740	12740	0
446	20241004	111800	373047020	12740	12740	12740	12740	160
447	20241004	111700	371008620	12740	12740	12740	12740	0
448	20241004	111600	371008620	12740	12740	12740	12740	79
449	20241004	111500	370002160	12750	12750	12750	12750	0
450	20241004	111400	370002160	12750	12750	12750	12750	0
451	20241004	111300	370002160	12750	12750	12750	12750	54
452	20241004	111200	369313660	12740	12740	12740	12740	0
453	20241004	111100	369313660	12740	12740	12740	12740	0
454	20241004	111000	369313660	12740	12740	12740	12740	0
455	20241004	110900	369313660	12740	12760	12760	12740	2341
456	20241004	110800	339462170	12760	12770	12770	12760	4
457	20241004	110700	339411100	12760	12760	12760	12760	11
458	20241004	110600	339270740	12760	12770	12770	12760	96
459	20241004	110500	338044880	12790	12790	12790	12790	0
460	20241004	110400	338044880	12790	12780	12790	12770	180
461	20241004	110300	335745100	12780	12780	12780	12780	0
462	20241004	110200	335745100	12780	12780	12780	12780	45
463	20241004	110100	335170000	12780	12790	12790	12780	56
464	20241004	110000	334454270	12790	12790	12790	12790	3
465	20241004	105900	334415900	12790	12790	12790	12790	5
466	20241004	105800	334351950	12790	12790	12790	12790	5
467	20241004	105700	334288000	12790	12790	12790	12790	0
468	20241004	105600	334288000	12790	12790	12790	12790	0
469	20241004	105500	334288000	12790	12790	12790	12790	4
470	20241004	105400	334236840	12770	12780	12780	12770	126
471	20241004	105300	332627530	12790	12790	12790	12790	0
472	20241004	105200	332627530	12790	12790	12790	12790	340
473	20241004	105100	328278930	12780	12780	12780	12780	50
474	20241004	105000	327639930	12780	12790	12800	12780	1409
475	20241004	104900	309608790	12790	12790	12790	12790	20
476	20241004	104800	309352990	12790	12790	12790	12790	333
477	20241004	104700	305093920	12780	12780	12780	12780	0
478	20241004	104600	305093920	12780	12780	12780	12780	56
479	20241004	104500	304378240	12780	12780	12780	12780	20
480	20241004	104400	304122640	12780	12780	12780	12780	20
481	20241004	104300	303867040	12780	12770	12780	12770	63
482	20241004	104200	303062030	12760	12760	12780	12760	16
483	20241004	104100	302857630	12780	12780	12780	12780	0
484	20241004	104000	302857630	12780	12770	12780	12760	74
485	20241004	103900	301912990	12780	12780	12780	12780	4
486	20241004	103800	301861870	12770	12770	12770	12770	122
487	20241004	103700	300303930	12770	12770	12770	12770	0
488	20241004	103600	300303930	12770	12770	12770	12770	1
489	20241004	103500	300291160	12760	12760	12760	12750	169
490	20241004	103400	298136180	12760	12760	12760	12760	0
491	20241004	103300	298136180	12760	12750	12760	12750	63
492	20241004	103200	297332830	12760	12760	12760	12760	23
493	20241004	103100	297039350	12770	12770	12770	12770	1
494	20241004	103000	297026580	12770	12770	12770	12770	4
495	20241004	102900	296975500	12770	12770	12770	12770	8
496	20241004	102800	296873340	12770	12770	12770	12770	55
497	20241004	102700	296170990	12740	12750	12750	12740	104
498	20241004	102600	294845980	12770	12770	12770	12770	0
499	20241004	102500	294845980	12770	12740	12770	12740	2
500	20241004	102400	294820470	12770	12770	12770	12770	0
501	20241004	102300	294820470	12770	12770	12770	12770	0
502	20241004	102200	294820470	12770	12770	12770	12770	23
503	20241004	102100	294526760	12770	12770	12770	12770	0
504	20241004	102000	294526760	12770	12770	12770	12770	0
505	20241004	101900	294526760	12770	12770	12770	12730	171
506	20241004	101800	292349340	12760	12750	12760	12750	400
507	20241004	101700	287247150	12750	12720	12750	12720	14
508	20241004	101600	287068950	12720	12720	12720	12720	0
509	20241004	101500	287068950	12720	12740	12740	12720	1486
510	20241004	101400	268152090	12740	12750	12750	12740	180
511	20241004	101300	265858850	12750	12750	12750	12750	0
512	20241004	101200	265858850	12750	12760	12760	12750	518
513	20241004	101100	259249200	12740	12740	12740	12740	0
514	20241004	101000	259249200	12740	12740	12740	12740	7
515	20241004	100900	259160020	12760	12740	12760	12720	110
516	20241004	100800	257758580	12730	12730	12730	12730	92
517	20241004	100700	256587420	12720	12730	12730	12720	43
518	20241004	100600	256040140	12730	12730	12730	12730	33
519	20241004	100500	255620050	12710	12710	12710	12710	921
520	20241004	100400	243914140	12710	12710	12710	12710	62
521	20241004	100300	243126120	12710	12710	12710	12710	14
522	20241004	100200	242948180	12710	12730	12730	12700	168
523	20241004	100100	240812840	12710	12730	12730	12710	239
524	20241004	100000	237772800	12730	12740	12740	12730	245
525	20241004	095900	234652870	12750	12760	12780	12750	199
526	20241004	095800	232112330	12770	12770	12770	12770	9
527	20241004	095700	231997400	12770	12770	12770	12770	7
528	20241004	095600	231908010	12770	12730	12770	12730	135
529	20241004	095500	230187230	12730	12730	12730	12730	226
530	20241004	095400	227310250	12730	12730	12730	12730	15
531	20241004	095300	227119300	12730	12730	12730	12730	66
532	20241004	095200	226279120	12730	12730	12730	12730	312
533	20241004	095100	222307360	12710	12710	12710	12710	190
534	20241004	095000	219892460	12710	12710	12710	12710	78
535	20241004	094900	218901080	12690	12700	12700	12690	71
536	20241004	094800	218000050	12700	12700	12700	12700	199
537	20241004	094700	215472750	12700	12700	12700	12700	0
538	20241004	094600	215472750	12700	12680	12700	12680	792
539	20241004	094500	205417510	12680	12680	12680	12680	616
540	20241004	094400	197606630	12680	12690	12690	12680	958
541	20241004	094300	185457210	12690	12690	12690	12690	66
542	20241004	094200	184619670	12690	12700	12700	12690	84
543	20241004	094100	183553610	12700	12700	12700	12700	13
544	20241004	094000	183388510	12700	12700	12700	12700	132
545	20241004	093900	181712110	12700	12710	12710	12700	36
546	20241004	093800	181254840	12710	12710	12710	12710	32
547	20241004	093700	180848120	12700	12700	12700	12700	50
548	20241004	093600	180213120	12700	12700	12700	12690	100
549	20241004	093500	178943600	12690	12690	12690	12690	0
550	20241004	093400	178943600	12690	12690	12690	12690	247
551	20241004	093300	175809170	12690	12670	12690	12670	296
552	20241004	093200	172056160	12670	12700	12700	12670	2653
553	20241004	093100	138419310	12710	12710	12710	12700	70
554	20241004	093000	137530290	12700	12730	12730	12700	409
555	20241004	092900	132332920	12730	12720	12730	12720	187
556	20241004	092800	129954170	12720	12730	12730	12710	138
557	20241004	092700	128198660	12710	12710	12710	12710	0
558	20241004	092600	128198660	12710	12720	12720	12710	69
559	20241004	092500	127321510	12710	12750	12750	12710	126
560	20241004	092400	125719290	12760	12740	12760	12740	2
561	20241004	092300	125693790	12700	12700	12700	12700	0
562	20241004	092200	125693790	12700	12700	12700	12700	1071
563	20241004	092100	112092090	12680	12700	12700	12680	135
564	20241004	092000	110378890	12680	12750	12750	12670	3679
565	20241004	091900	63597600	12740	12740	12740	12740	0
566	20241004	091800	63597600	12740	12770	12770	12740	411
567	20241004	091700	58353360	12750	12750	12750	12750	0
568	20241004	091600	58353360	12750	12770	12770	12740	518
569	20241004	091500	51747480	12800	12800	12800	12760	550
570	20241004	091400	44719750	12800	12800	12800	12800	83
571	20241004	091300	43657350	12790	12800	12800	12790	269
572	20241004	091200	40215840	12800	12800	12800	12800	219
573	20241004	091100	37412640	12800	12780	12800	12780	2
574	20241004	091000	37387060	12770	12780	12810	12770	267
575	20241004	090900	33974770	12780	12820	12820	12780	1653
576	20241004	090800	12813030	12820	12830	12830	12820	123
577	20241004	090700	11234960	12840	12840	12840	12840	26
578	20241004	090600	10901120	12810	12810	12810	12810	289
579	20241004	090500	7199030	12810	12820	12820	12810	260
580	20241004	090400	3866420	12830	12850	12850	12830	122
581	20241004	090300	2300630	12870	12870	12870	12870	11
582	20241004	090200	2159060	12820	12820	12820	12820	0
583	20241004	090100	2159060	12820	12850	12850	12820	89
584	20241004	090000	1016830	12870	12870	12880	12860	79