KissMeData/034120/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	192300	506336880	15970	15970	15970	15970	718
3	20241007	192200	506336880	15970	15970	15970	15970	0
4	20241007	192100	506336880	15970	15970	15970	15970	0
5	20241007	192000	506336880	15970	15970	15970	15970	0
6	20241007	191900	506336880	15970	15970	15970	15970	0
7	20241007	191800	506336880	15970	15970	15970	15970	0
8	20241007	191700	506336880	15970	15970	15970	15970	0
9	20241007	191600	506336880	15970	15970	15970	15970	0
10	20241007	191500	506336880	15970	15970	15970	15970	0
11	20241007	191400	506336880	15970	15970	15970	15970	0
12	20241007	191300	506336880	15970	15970	15970	15970	0
13	20241007	191200	506336880	15970	15970	15970	15970	0
14	20241007	191100	506336880	15970	15970	15970	15970	0
15	20241007	191000	506336880	15970	15970	15970	15970	0
16	20241007	190900	506336880	15970	15970	15970	15970	0
17	20241007	190800	506336880	15970	15970	15970	15970	0
18	20241007	190700	506336880	15970	15970	15970	15970	0
19	20241007	190600	506336880	15970	15970	15970	15970	0
20	20241007	190500	506336880	15970	15970	15970	15970	0
21	20241007	190400	506336880	15970	15970	15970	15970	0
22	20241007	190300	506336880	15970	15970	15970	15970	0
23	20241007	190200	506336880	15970	15970	15970	15970	0
24	20241007	190100	506336880	15970	15970	15970	15970	0
25	20241007	190000	506336880	15970	15970	15970	15970	0
26	20241007	185900	506336880	15970	15970	15970	15970	0
27	20241007	185800	506336880	15970	15970	15970	15970	0
28	20241007	185700	506336880	15970	15970	15970	15970	0
29	20241007	185600	506336880	15970	15970	15970	15970	0
30	20241007	185500	506336880	15970	15970	15970	15970	0
31	20241007	185400	506336880	15970	15970	15970	15970	0
32	20241007	185300	506336880	15970	15970	15970	15970	718
33	20241007	185200	506336880	15970	15970	15970	15970	0
34	20241007	185100	506336880	15970	15970	15970	15970	0
35	20241007	185000	506336880	15970	15970	15970	15970	0
36	20241007	184900	506336880	15970	15970	15970	15970	0
37	20241007	184800	506336880	15970	15970	15970	15970	0
38	20241007	184700	506336880	15970	15970	15970	15970	0
39	20241007	184600	506336880	15970	15970	15970	15970	0
40	20241007	184500	506336880	15970	15970	15970	15970	0
41	20241007	184400	506336880	15970	15970	15970	15970	0
42	20241007	184300	506336880	15970	15970	15970	15970	0
43	20241007	184200	506336880	15970	15970	15970	15970	0
44	20241007	184100	506336880	15970	15970	15970	15970	0
45	20241007	184000	506336880	15970	15970	15970	15970	0
46	20241007	183900	506336880	15970	15970	15970	15970	0
47	20241007	183800	506336880	15970	15970	15970	15970	0
48	20241007	183700	506336880	15970	15970	15970	15970	0
49	20241007	183600	506336880	15970	15970	15970	15970	0
50	20241007	183500	506336880	15970	15970	15970	15970	0
51	20241007	183400	506336880	15970	15970	15970	15970	0
52	20241007	183300	506336880	15970	15970	15970	15970	0
53	20241007	183200	506336880	15970	15970	15970	15970	0
54	20241007	183100	506336880	15970	15970	15970	15970	0
55	20241007	183000	506336880	15970	15970	15970	15970	0
56	20241007	182900	506336880	15970	15970	15970	15970	0
57	20241007	182800	506336880	15970	15970	15970	15970	0
58	20241007	182700	506336880	15970	15970	15970	15970	0
59	20241007	182600	506336880	15970	15970	15970	15970	0
60	20241007	182500	506336880	15970	15970	15970	15970	0
61	20241007	182400	506336880	15970	15970	15970	15970	0
62	20241007	182300	506336880	15970	15970	15970	15970	718
63	20241007	182200	506336880	15970	15970	15970	15970	0
64	20241007	182100	506336880	15970	15970	15970	15970	0
65	20241007	182000	506336880	15970	15970	15970	15970	0
66	20241007	181900	506336880	15970	15970	15970	15970	0
67	20241007	181800	506336880	15970	15970	15970	15970	0
68	20241007	181700	506336880	15970	15970	15970	15970	0
69	20241007	181600	506336880	15970	15970	15970	15970	0
70	20241007	181500	506336880	15970	15970	15970	15970	0
71	20241007	181400	506336880	15970	15970	15970	15970	0
72	20241007	181300	506336880	15970	15970	15970	15970	0
73	20241007	181200	506336880	15970	15970	15970	15970	0
74	20241007	181100	506336880	15970	15970	15970	15970	0
75	20241007	181000	506336880	15970	15970	15970	15970	0
76	20241007	180900	506336880	15970	15970	15970	15970	0
77	20241007	180800	506336880	15970	15970	15970	15970	0
78	20241007	180700	506336880	15970	15970	15970	15970	0
79	20241007	180600	506336880	15970	15970	15970	15970	0
80	20241007	180500	506336880	15970	15970	15970	15970	0
81	20241007	180400	506336880	15970	15970	15970	15970	0
82	20241007	180300	506336880	15970	15970	15970	15970	0
83	20241007	180200	506336880	15970	15970	15970	15970	0
84	20241007	180100	506336880	15970	15970	15970	15970	0
85	20241007	180000	506336880	15970	15970	15970	15970	0
86	20241007	175900	506336880	15970	15970	15970	15970	0
87	20241007	175800	506336880	15970	15970	15970	15970	0
88	20241007	175700	506336880	15970	15970	15970	15970	0
89	20241007	175600	506336880	15970	15970	15970	15970	0
90	20241007	175500	506336880	15970	15970	15970	15970	0
91	20241007	175400	506336880	15970	15970	15970	15970	0
92	20241007	175300	506336880	15970	15970	15970	15970	718
93	20241007	175200	506336880	15970	15970	15970	15970	0
94	20241007	175100	506336880	15970	15970	15970	15970	0
95	20241007	175000	506336880	15970	15970	15970	15970	0
96	20241007	174900	506336880	15970	15970	15970	15970	0
97	20241007	174800	506336880	15970	15970	15970	15970	0
98	20241007	174700	506336880	15970	15970	15970	15970	0
99	20241007	174600	506336880	15970	15970	15970	15970	0
100	20241007	174500	506336880	15970	15970	15970	15970	0
101	20241007	174400	506336880	15970	15970	15970	15970	0
102	20241007	174300	506336880	15970	15970	15970	15970	0
103	20241007	174200	506336880	15970	15970	15970	15970	0
104	20241007	174100	506336880	15970	15970	15970	15970	0
105	20241007	174000	506336880	15970	15970	15970	15970	0
106	20241007	173900	506336880	15970	15970	15970	15970	0
107	20241007	173800	506336880	15970	15970	15970	15970	0
108	20241007	173700	506336880	15970	15970	15970	15970	0
109	20241007	173600	506336880	15970	15970	15970	15970	0
110	20241007	173500	506336880	15970	15970	15970	15970	0
111	20241007	173400	506336880	15970	15970	15970	15970	0
112	20241007	173300	506336880	15970	15970	15970	15970	0
113	20241007	173200	506336880	15970	15970	15970	15970	0
114	20241007	173100	506336880	15970	15970	15970	15970	0
115	20241007	173000	506336880	15970	15970	15970	15970	0
116	20241007	172900	506336880	15970	15970	15970	15970	0
117	20241007	172800	506336880	15970	15970	15970	15970	0
118	20241007	172700	506336880	15970	15970	15970	15970	0
119	20241007	172600	506336880	15970	15970	15970	15970	0
120	20241007	172500	506336880	15970	15970	15970	15970	0
121	20241007	172400	506336880	15970	15970	15970	15970	0
122	20241007	172300	506336880	15970	15970	15970	15970	718
123	20241007	172200	506336880	15970	15970	15970	15970	0
124	20241007	172100	506336880	15970	15970	15970	15970	0
125	20241007	172000	506336880	15970	15970	15970	15970	0
126	20241007	171900	506336880	15970	15970	15970	15970	0
127	20241007	171800	506336880	15970	15970	15970	15970	0
128	20241007	171700	506336880	15970	15970	15970	15970	0
129	20241007	171600	506336880	15970	15970	15970	15970	0
130	20241007	171500	506336880	15970	15970	15970	15970	0
131	20241007	171400	506336880	15970	15970	15970	15970	0
132	20241007	171300	506336880	15970	15970	15970	15970	0
133	20241007	171200	506336880	15970	15970	15970	15970	0
134	20241007	171100	506336880	15970	15970	15970	15970	0
135	20241007	171000	506336880	15970	15970	15970	15970	0
136	20241007	170900	506336880	15970	15970	15970	15970	0
137	20241007	170800	506336880	15970	15970	15970	15970	0
138	20241007	170700	506336880	15970	15970	15970	15970	0
139	20241007	170600	506336880	15970	15970	15970	15970	0
140	20241007	170500	506336880	15970	15970	15970	15970	0
141	20241007	170400	506336880	15970	15970	15970	15970	0
142	20241007	170300	506336880	15970	15970	15970	15970	0
143	20241007	170200	506336880	15970	15970	15970	15970	0
144	20241007	170100	506336880	15970	15970	15970	15970	0
145	20241007	170000	506336880	15970	15970	15970	15970	0
146	20241007	165900	506336880	15970	15970	15970	15970	0
147	20241007	165800	506336880	15970	15970	15970	15970	0
148	20241007	165700	506336880	15970	15970	15970	15970	0
149	20241007	165600	506336880	15970	15970	15970	15970	0
150	20241007	165500	506336880	15970	15970	15970	15970	0
151	20241007	165400	506336880	15970	15970	15970	15970	0
152	20241007	165300	506336880	15970	15970	15970	15970	718
153	20241007	165200	506336880	15970	15970	15970	15970	0
154	20241007	165100	506336880	15970	15970	15970	15970	0
155	20241007	165000	506336880	15970	15970	15970	15970	0
156	20241007	164900	506336880	15970	15970	15970	15970	0
157	20241007	164800	506336880	15970	15970	15970	15970	0
158	20241007	164700	506336880	15970	15970	15970	15970	0
159	20241007	164600	506336880	15970	15970	15970	15970	0
160	20241007	164500	506336880	15970	15970	15970	15970	0
161	20241007	164400	506336880	15970	15970	15970	15970	0
162	20241007	164300	506336880	15970	15970	15970	15970	0
163	20241007	164200	506336880	15970	15970	15970	15970	0
164	20241007	164100	506336880	15970	15970	15970	15970	0
165	20241007	164000	506336880	15970	15970	15970	15970	0
166	20241007	163900	506336880	15970	15970	15970	15970	0
167	20241007	163800	506336880	15970	15970	15970	15970	0
168	20241007	163700	506336880	15970	15970	15970	15970	0
169	20241007	163600	506336880	15970	15970	15970	15970	0
170	20241007	163500	506336880	15970	15970	15970	15970	0
171	20241007	163400	506336880	15970	15970	15970	15970	0
172	20241007	163300	506336880	15970	15970	15970	15970	0
173	20241007	163200	506336880	15970	15970	15970	15970	0
174	20241007	163100	506336880	15970	15970	15970	15970	0
175	20241007	163000	506336880	15970	15970	15970	15970	0
176	20241007	162900	506336880	15970	15970	15970	15970	0
177	20241007	162800	506336880	15970	15970	15970	15970	0
178	20241007	162700	506336880	15970	15970	15970	15970	0
179	20241007	162600	506336880	15970	15970	15970	15970	0
180	20241007	162500	506336880	15970	15970	15970	15970	0
181	20241007	162400	506336880	15970	15970	15970	15970	0
182	20241007	162300	506336880	15970	15970	15970	15970	718
183	20241007	162200	506336880	15970	15970	15970	15970	0
184	20241007	162100	506336880	15970	15970	15970	15970	0
185	20241007	162000	506336880	15970	15970	15970	15970	0
186	20241007	161900	506336880	15970	15970	15970	15970	0
187	20241007	161800	506336880	15970	15970	15970	15970	0
188	20241007	161700	506336880	15970	15970	15970	15970	0
189	20241007	161600	506336880	15970	15970	15970	15970	0
190	20241007	161500	506336880	15970	15970	15970	15970	0
191	20241007	161400	506336880	15970	15970	15970	15970	0
192	20241007	161300	506336880	15970	15970	15970	15970	0
193	20241007	161200	506336880	15970	15970	15970	15970	0
194	20241007	161100	506336880	15970	15970	15970	15970	0
195	20241007	161000	506336880	15970	15970	15970	15970	0
196	20241007	160900	506336880	15970	15970	15970	15970	0
197	20241007	160800	506336880	15970	15970	15970	15970	0
198	20241007	160700	506336880	15970	15970	15970	15970	0
199	20241007	160600	506336880	15970	15970	15970	15970	0
200	20241007	160500	506336880	15970	15970	15970	15970	0
201	20241007	160400	506336880	15970	15970	15970	15970	0
202	20241007	160300	506336880	15970	15970	15970	15970	0
203	20241007	160200	506336880	15970	15970	15970	15970	0
204	20241007	160100	506336880	15970	15970	15970	15970	0
205	20241007	160000	506336880	15970	15970	15970	15970	0
206	20241007	155900	506336880	15970	15970	15970	15970	0
207	20241007	155800	506336880	15970	15970	15970	15970	0
208	20241007	155700	506336880	15970	15970	15970	15970	0
209	20241007	155600	506336880	15970	15970	15970	15970	0
210	20241007	155500	506336880	15970	15970	15970	15970	0
211	20241007	155400	506336880	15970	15970	15970	15970	0
212	20241007	155300	506336880	15970	15970	15970	15970	718
213	20241007	155200	506336880	15970	15970	15970	15970	0
214	20241007	155100	506336880	15970	15970	15970	15970	0
215	20241007	155000	506336880	15970	15970	15970	15970	0
216	20241007	154900	506336880	15970	15970	15970	15970	0
217	20241007	154800	506336880	15970	15970	15970	15970	0
218	20241007	154700	506336880	15970	15970	15970	15970	0
219	20241007	154600	506336880	15970	15970	15970	15970	0
220	20241007	154500	506336880	15970	15970	15970	15970	0
221	20241007	154400	506336880	15970	15970	15970	15970	0
222	20241007	154300	506336880	15970	15970	15970	15970	0
223	20241007	154200	506336880	15970	15970	15970	15970	0
224	20241007	154100	506336880	15970	15970	15970	15970	0
225	20241007	154000	506336880	15970	15970	15970	15970	0
226	20241007	153900	506336880	15970	15970	15970	15970	0
227	20241007	153800	506336880	15970	15970	15970	15970	0
228	20241007	153700	506336880	15970	15970	15970	15970	0
229	20241007	153600	506336880	15970	15970	15970	15970	0
230	20241007	153500	506336880	15970	15970	15970	15970	0
231	20241007	153400	506336880	15970	15970	15970	15970	0
232	20241007	153300	506336880	15970	15970	15970	15970	0
233	20241007	153200	506336880	15970	15970	15970	15970	0
234	20241007	153100	506336880	15970	15970	15970	15970	0
235	20241007	153000	506336880	15970	15970	15970	15970	718
236	20241007	152900	494870420	15960	15960	15960	15960	0
237	20241007	152800	494870420	15960	15960	15960	15960	0
238	20241007	152700	494870420	15960	15960	15960	15960	0
239	20241007	152600	494870420	15960	15960	15960	15960	0
240	20241007	152500	494870420	15960	15960	15960	15960	0
241	20241007	152400	494870420	15960	15960	15960	15960	0
242	20241007	152300	494870420	15960	15960	15960	15960	0
243	20241007	152200	494870420	15960	15960	15960	15960	0
244	20241007	152100	494870420	15960	15960	15960	15960	0
245	20241007	152000	494870420	15960	15960	15960	15960	0
246	20241007	151900	494870420	15960	15960	15960	15960	75
247	20241007	151800	493673420	15970	15970	15970	15970	3
248	20241007	151700	493625510	15960	15950	15960	15950	75
249	20241007	151600	492428660	15950	15950	15950	15950	0
250	20241007	151500	492428660	15950	15950	15950	15950	91
251	20241007	151400	490977210	15910	15910	15910	15910	11
252	20241007	151300	490802200	15960	15960	15960	15960	13
253	20241007	151200	490594720	15910	15910	15910	15910	13
254	20241007	151100	490387890	15970	15970	15970	15970	43
255	20241007	151000	489701180	15970	15980	15980	15970	12
256	20241007	150900	489509530	15980	15920	15980	15910	34
257	20241007	150800	488967400	15920	15920	15920	15920	11
258	20241007	150700	488792280	15920	15920	15920	15920	0
259	20241007	150600	488792280	15920	15920	15920	15920	13
260	20241007	150500	488585320	15920	15920	15970	15920	96
261	20241007	150400	487056820	15920	15920	15930	15920	25
262	20241007	150300	486658770	15930	15930	15930	15920	121
263	20241007	150200	484731440	15930	15930	15930	15930	13
264	20241007	150100	484524350	15930	15930	15930	15930	22
265	20241007	150000	484173890	15930	15930	15930	15930	2
266	20241007	145900	484142030	15930	15930	15930	15930	27
267	20241007	145800	483711920	15930	15930	15930	15930	15
268	20241007	145700	483472970	15930	15930	15930	15930	1
269	20241007	145600	483457040	15930	15930	15930	15930	3
270	20241007	145500	483409250	15930	15930	15930	15930	68
271	20241007	145400	482326010	15930	15940	15940	15930	35
272	20241007	145300	481768370	15930	15930	15930	15930	0
273	20241007	145200	481768370	15930	15930	15930	15930	0
274	20241007	145100	481768370	15930	15970	15970	15930	18
275	20241007	145000	481481430	15970	15970	15970	15970	13
276	20241007	144900	481273820	15930	15930	15930	15930	0
277	20241007	144800	481273820	15930	15980	16000	15930	5
278	20241007	144700	481193990	15930	15910	15930	15910	251
279	20241007	144600	477199650	15910	15910	15910	15910	12
280	20241007	144500	477008730	15910	15910	15910	15910	13
281	20241007	144400	476801900	15920	15910	15920	15910	128
282	20241007	144300	474765390	15910	15910	15910	15910	1
283	20241007	144200	474749480	15920	15930	15930	15920	943
284	20241007	144100	459732330	15940	15940	15940	15940	269
285	20241007	144000	455444470	15940	15940	15940	15940	1
286	20241007	143900	455428530	15940	15950	15950	15940	38
287	20241007	143800	454822660	15950	15950	15950	15950	206
288	20241007	143700	451536960	15950	15950	15950	15950	30
289	20241007	143600	451058460	15950	15970	15970	15950	2
290	20241007	143500	451026540	15950	15950	15970	15950	189
291	20241007	143400	448011790	15950	15950	15950	15950	12
292	20241007	143300	447820390	15950	15950	15950	15950	501
293	20241007	143200	439829440	15950	15960	15960	15950	87
294	20241007	143100	438441050	15960	15960	15960	15960	323
295	20241007	143000	433285970	15960	15970	15970	15960	156
296	20241007	142900	430795150	15970	15970	15970	15970	19
297	20241007	142800	430491720	15970	15970	15970	15970	13
298	20241007	142700	430284110	15980	15980	15980	15980	7
299	20241007	142600	430172250	15970	15980	15980	15970	108
300	20241007	142500	428446530	15980	15980	15980	15980	15
301	20241007	142400	428206830	15980	15980	15980	15980	20
302	20241007	142300	427887230	15990	15980	15990	15980	3
303	20241007	142200	427839270	15980	15990	15990	15980	15
304	20241007	142100	427599540	15980	15980	15980	15980	1
305	20241007	142000	427583560	15980	15980	15980	15980	0
306	20241007	141900	427583560	15980	15980	15980	15980	15
307	20241007	141800	427343860	15980	15980	15980	15980	13
308	20241007	141700	427136120	15980	15980	15980	15980	1
309	20241007	141600	427120140	15990	15990	15990	15990	11
310	20241007	141500	426944250	15990	15990	15990	15990	32
311	20241007	141400	426432570	15990	15990	15990	15990	12
312	20241007	141300	426240690	15990	15990	15990	15990	0
313	20241007	141200	426240690	15990	15990	15990	15990	14
314	20241007	141100	426016830	15990	15990	15990	15990	15
315	20241007	141000	425776980	15990	15990	15990	15990	2
316	20241007	140900	425745000	15990	15990	15990	15990	11
317	20241007	140800	425569110	15990	15990	15990	15990	23
318	20241007	140700	425201340	15980	15980	15980	15980	0
319	20241007	140600	425201340	15980	15980	15990	15980	27
320	20241007	140500	424769870	15980	15980	15980	15980	37
321	20241007	140400	424178610	15980	15980	15980	15980	0
322	20241007	140300	424178610	15980	15980	15980	15980	1
323	20241007	140200	424162630	15980	15980	16000	15980	390
324	20241007	140100	417927930	15980	15990	15990	15980	168
325	20241007	140000	415243270	15990	15990	15990	15990	10
326	20241007	135900	415083370	15980	15990	15990	15980	64
327	20241007	135800	414060140	15990	15980	15990	15980	65
328	20241007	135700	413021290	15970	15970	15970	15970	1
329	20241007	135600	413005320	15970	15970	15970	15970	23
330	20241007	135500	412638010	15970	15970	15970	15970	37
331	20241007	135400	412047120	15980	15980	15980	15980	16
332	20241007	135300	411791440	15980	15980	15980	15980	1
333	20241007	135200	411775460	15980	15980	15980	15980	13
334	20241007	135100	411567720	15980	15980	15980	15980	16
335	20241007	135000	411312040	16010	15980	16010	15980	13
336	20241007	134900	411104240	15970	15970	15970	15970	25
337	20241007	134800	410704990	15990	15980	15990	15980	31
338	20241007	134700	410209600	15980	15980	15980	15980	17
339	20241007	134600	409937940	15980	15980	15980	15980	1
340	20241007	134500	409921960	15980	16000	16000	15980	1012
341	20241007	134400	393735730	16000	16010	16010	16000	22
342	20241007	134300	393383640	16000	16000	16000	16000	100
343	20241007	134200	391783640	16000	16000	16000	16000	20
344	20241007	134100	391463640	16010	16000	16010	16000	21
345	20241007	134000	391127580	16000	16000	16000	16000	7
346	20241007	133900	391015580	16010	16010	16010	16010	30
347	20241007	133800	390535280	16010	16010	16010	16010	54
348	20241007	133700	389670740	16010	16010	16010	16010	0
349	20241007	133600	389670740	16010	16010	16010	16010	30
350	20241007	133500	389190440	16010	16010	16010	16010	20
351	20241007	133400	388870240	16010	16020	16020	16010	164
352	20241007	133300	386243140	16020	16020	16020	16020	1
353	20241007	133200	386227120	16030	16020	16030	16020	8
354	20241007	133100	386098900	16020	16020	16020	16020	19
355	20241007	133000	385794520	16020	16020	16020	16020	0
356	20241007	132900	385794520	16020	16020	16030	16020	14
357	20241007	132800	385570230	16020	16030	16030	16020	8
358	20241007	132700	385442000	16030	16040	16040	16030	596
359	20241007	132600	375882850	16040	16040	16050	16040	547
360	20241007	132500	367108480	16040	16020	16040	16020	43
361	20241007	132400	366419330	16020	16020	16030	16020	14
362	20241007	132300	366195040	16020	16010	16020	16010	839
363	20241007	132200	352754670	16000	16000	16000	16000	14
364	20241007	132100	352530670	16010	16010	16010	16010	24
365	20241007	132000	352146430	16020	16020	16020	16020	1
366	20241007	131900	352130410	16010	16010	16010	16010	16
367	20241007	131800	351874250	16010	16010	16020	16010	466
368	20241007	131700	344409080	16000	16000	16000	16000	1
369	20241007	131600	344393080	16010	16010	16010	16010	11
370	20241007	131500	344216970	16000	15990	16000	15990	149
371	20241007	131400	341833110	15990	15990	15990	15990	12
372	20241007	131300	341641230	15990	15990	15990	15990	1
373	20241007	131200	341625240	15990	16000	16000	15990	15
374	20241007	131100	341385380	15990	15980	16000	15980	22
375	20241007	131000	341033710	15980	15980	15980	15980	0
376	20241007	130900	341033710	15980	15980	15980	15980	24
377	20241007	130800	340650190	15990	15980	15990	15980	15
378	20241007	130700	340410480	15980	15980	15980	15980	0
379	20241007	130600	340410480	15980	15980	15980	15980	0
380	20241007	130500	340410480	15980	15980	16000	15980	25
381	20241007	130400	340010960	15990	15980	15990	15980	15
382	20241007	130300	339771230	15980	15980	15980	15980	7
383	20241007	130200	339659370	15980	15980	15980	15980	1
384	20241007	130100	339643390	16000	15980	16000	15980	30
385	20241007	130000	339163690	15990	15990	15990	15990	1
386	20241007	125900	339147700	15990	15990	15990	15990	20
387	20241007	125800	338827900	15980	15980	15980	15980	24
388	20241007	125700	338444380	15980	15980	15980	15980	0
389	20241007	125600	338444380	15980	15980	15980	15980	12
390	20241007	125500	338252620	15980	15980	15980	15980	13
391	20241007	125400	338044880	15980	15980	15980	15980	13
392	20241007	125300	337837140	15990	15990	15990	15990	19
393	20241007	125200	337533330	15990	15980	15990	15980	14
394	20241007	125100	337309600	15980	15980	15980	15980	25
395	20241007	125000	336910100	15990	15990	15990	15980	218
396	20241007	124900	333424770	15990	15990	15990	15990	11
397	20241007	124800	333248880	15990	15990	15990	15990	13
398	20241007	124700	333041010	15990	15990	15990	15990	43
399	20241007	124600	332353440	15990	16000	16000	15990	14
400	20241007	124500	332129570	16000	15990	16000	15990	26
401	20241007	124400	331713820	15990	15990	15990	15990	21
402	20241007	124300	331378030	16000	16000	16000	16000	72
403	20241007	124200	330226030	16020	16010	16020	16010	6
404	20241007	124100	330129960	16000	16010	16010	16000	108
405	20241007	124000	328401880	16010	16010	16020	16010	7
406	20241007	123900	328289800	16010	16010	16010	16010	51
407	20241007	123800	327473290	16020	16010	16020	16010	26
408	20241007	123700	327057020	16020	16020	16020	16010	19
409	20241007	123600	326752810	16010	16020	16020	16010	12
410	20241007	123500	326560680	16010	16010	16010	16010	1
411	20241007	123400	326544670	16010	16010	16010	16010	0
412	20241007	123300	326544670	16010	16010	16010	16010	25
413	20241007	123200	326144420	16010	16010	16010	16010	13
414	20241007	123100	325936290	16000	16000	16000	16000	1
415	20241007	123000	325920290	16000	16000	16000	16000	23
416	20241007	122900	325552290	16000	16000	16000	16000	14
417	20241007	122800	325328290	16000	16000	16000	16000	20
418	20241007	122700	325008290	16010	16010	16010	16010	10
419	20241007	122600	324848190	16000	16020	16020	16000	7
420	20241007	122500	324736070	16000	16020	16020	16000	208
421	20241007	122400	321406730	16020	16020	16020	16020	31
422	20241007	122300	320910110	16020	16020	16020	16020	13
423	20241007	122200	320701850	16020	16020	16020	16020	91
424	20241007	122100	319244030	16020	16020	16020	16020	106
425	20241007	122000	317545910	16020	16020	16020	16020	128
426	20241007	121900	315495350	16020	16020	16020	16020	13
427	20241007	121800	315287090	16020	16020	16020	16020	13
428	20241007	121700	315078830	16030	16030	16030	16030	2
429	20241007	121600	315046770	16020	16030	16030	16020	27
430	20241007	121500	314614090	16020	16020	16020	16020	18
431	20241007	121400	314325730	16030	16030	16030	16030	1
432	20241007	121300	314309700	16020	16020	16020	16020	63
433	20241007	121200	313300440	16020	16030	16030	16020	10
434	20241007	121100	313140160	16030	16030	16030	16030	67
435	20241007	121000	312066150	16030	16030	16030	16030	0
436	20241007	120900	312066150	16030	16030	16030	16030	33
437	20241007	120800	311537160	16030	16030	16030	16030	12
438	20241007	120700	311344800	16030	16030	16030	16030	0
439	20241007	120600	311344800	16030	16040	16040	16030	110
440	20241007	120500	309580520	16050	16040	16050	16040	15
441	20241007	120400	309339910	16050	16050	16050	16050	0
442	20241007	120300	309339910	16050	16040	16050	16040	13
443	20241007	120200	309131380	16040	16040	16040	16040	99
444	20241007	120100	307543420	16050	16040	16050	16040	85
445	20241007	120000	306179310	16040	16040	16040	16040	0
446	20241007	115900	306179310	16040	16040	16040	16040	12
447	20241007	115800	305986830	16040	16040	16040	16040	13
448	20241007	115700	305778310	16040	16040	16040	16040	1
449	20241007	115600	305762270	16040	16040	16040	16040	23
450	20241007	115500	305393350	16030	16030	16030	16030	25
451	20241007	115400	304992600	16040	16040	16040	16040	0
452	20241007	115300	304992600	16040	16030	16040	16030	15
453	20241007	115200	304752130	16030	16050	16050	16030	2
454	20241007	115100	304720050	16040	16040	16040	16040	13
455	20241007	115000	304511530	16050	16030	16050	16030	125
456	20241007	114900	302505590	16030	16030	16030	16030	12
457	20241007	114800	302313230	16030	16030	16030	16030	16
458	20241007	114700	302056750	16030	16030	16030	16030	50
459	20241007	114600	301255250	16020	16020	16020	16020	13
460	20241007	114500	301046990	16020	16030	16030	16020	64
461	20241007	114400	300021210	16020	16020	16020	16020	0
462	20241007	114300	300021210	16020	16020	16020	16020	46
463	20241007	114200	299284290	16010	16020	16020	16010	23
464	20241007	114100	298915960	16010	16010	16010	16010	1
465	20241007	114000	298899950	16010	16010	16010	16010	0
466	20241007	113900	298899950	16010	16010	16010	16010	25
467	20241007	113800	298499700	16010	16010	16010	16010	14
468	20241007	113700	298275560	16010	16010	16010	16010	0
469	20241007	113600	298275560	16010	16020	16020	16010	146
470	20241007	113500	295936700	16020	16020	16020	16020	15
471	20241007	113400	295696400	16030	16030	16030	16030	5
472	20241007	113300	295616250	16020	16030	16030	16020	81
473	20241007	113200	294318020	16030	16020	16030	16020	115
474	20241007	113100	292475700	16020	16020	16020	16020	15
475	20241007	113000	292235400	16020	16020	16020	16020	0
476	20241007	112900	292235400	16020	16020	16020	16020	310
477	20241007	112800	287269200	16020	16030	16030	16020	26
478	20241007	112700	286852610	16020	16020	16020	16020	1
479	20241007	112600	286836590	16020	16020	16020	16020	13
480	20241007	112500	286628330	16020	16010	16020	16010	40
481	20241007	112400	285987680	16010	16010	16010	16010	266
482	20241007	112300	281729020	16010	16020	16020	16010	243
483	20241007	112200	277836290	16030	16030	16030	16030	0
484	20241007	112100	277836290	16030	16020	16030	16020	26
485	20241007	112000	277419650	16020	16030	16030	16020	2030
486	20241007	111900	244899000	16030	16030	16030	16030	113
487	20241007	111800	243087610	16030	16030	16030	16030	20
488	20241007	111700	242767010	16030	16040	16040	16030	2
489	20241007	111600	242734940	16030	16030	16030	16030	112
490	20241007	111500	240939580	16030	16030	16030	16030	15
491	20241007	111400	240699130	16030	16030	16030	16030	1
492	20241007	111300	240683100	16030	16030	16030	16030	1
493	20241007	111200	240667070	16040	16050	16060	16040	131
494	20241007	111100	238564300	16050	16040	16060	16030	217
495	20241007	111000	235084840	16040	16040	16040	16040	55
496	20241007	110900	234202640	16040	16040	16040	16040	250
497	20241007	110800	230192640	16040	16040	16040	16040	201
498	20241007	110700	226968600	16040	16040	16040	16040	106
499	20241007	110600	225268360	16050	16050	16050	16040	115
500	20241007	110500	223423610	16050	16050	16050	16050	285
501	20241007	110400	218849360	16060	16050	16060	16050	8
502	20241007	110300	218720910	16050	16050	16050	16050	1
503	20241007	110200	218704860	16060	16060	16060	16060	0
504	20241007	110100	218704860	16060	16050	16060	16050	4
505	20241007	110000	218640630	16050	16050	16050	16050	3
506	20241007	105900	218592480	16060	16060	16060	16060	0
507	20241007	105800	218592480	16060	16060	16060	16060	32
508	20241007	105700	218078560	16060	16060	16060	16050	17
509	20241007	105600	217805550	16040	16040	16040	16040	0
510	20241007	105500	217805550	16040	16040	16040	16040	1
511	20241007	105400	217789510	16040	16040	16040	16040	0
512	20241007	105300	217789510	16040	16040	16040	16040	2
513	20241007	105200	217757430	16050	16050	16050	16050	1
514	20241007	105100	217741380	16070	16070	16070	16070	322
515	20241007	105000	212566840	16070	16070	16070	16070	200
516	20241007	104900	209352840	16070	16080	16080	16070	41
517	20241007	104800	208693570	16070	16060	16080	16060	376
518	20241007	104700	202650030	16070	16030	16070	16030	2
519	20241007	104600	202617930	16070	16050	16070	16050	150
520	20241007	104500	200209740	16050	16050	16050	16040	31
521	20241007	104400	199712390	16050	16050	16050	16050	0
522	20241007	104300	199712390	16050	16050	16050	16050	165
523	20241007	104200	197064140	16050	16050	16050	16050	0
524	20241007	104100	197064140	16050	16050	16050	16050	2
525	20241007	104000	197032040	16050	16050	16050	16050	2
526	20241007	103900	196999940	16050	16050	16050	16050	2
527	20241007	103800	196967840	16050	16050	16050	16040	24
528	20241007	103700	196582840	16040	16040	16040	16040	0
529	20241007	103600	196582840	16040	16050	16050	16040	76
530	20241007	103500	195363540	16050	16050	16050	16050	255
531	20241007	103400	191270790	16050	16050	16050	16050	2
532	20241007	103300	191238690	16050	16040	16050	16040	311
533	20241007	103200	186249230	16040	16040	16040	16040	55
534	20241007	103100	185367030	16040	16040	16040	16040	2
535	20241007	103000	185334950	16050	16050	16050	16050	5
536	20241007	102900	185254700	16040	16040	16040	16040	29
537	20241007	102800	184789540	16040	16040	16040	16040	430
538	20241007	102700	177892340	16040	16030	16040	16030	3
539	20241007	102600	177844230	16040	16030	16040	16030	12
540	20241007	102500	177651850	16040	16030	16040	16020	7
541	20241007	102400	177539650	16040	16040	16040	16040	2
542	20241007	102300	177507570	16040	16040	16040	16040	5
543	20241007	102200	177427370	16040	16050	16050	16040	30
544	20241007	102100	176946160	16040	16050	16050	16040	5
545	20241007	102000	176865950	16050	16050	16050	16050	2
546	20241007	101900	176833850	16050	16050	16050	16050	0
547	20241007	101800	176833850	16050	16050	16050	16050	2
548	20241007	101700	176801750	16050	16050	16050	16050	147
549	20241007	101600	174442400	16050	16050	16070	16050	182
550	20241007	101500	171521280	16050	16050	16050	16050	173
551	20241007	101400	168744630	16010	16010	16010	16010	0
552	20241007	101300	168744630	16010	16010	16010	16010	6
553	20241007	101200	168648570	16010	16020	16070	16010	190
554	20241007	101100	165598340	16050	16050	16050	16050	332
555	20241007	101000	160269740	16020	16020	16020	16020	2
556	20241007	100900	160237700	16040	16050	16050	16040	373
557	20241007	100800	154251460	16050	16050	16050	16040	103
558	20241007	100700	152599310	16050	16030	16050	16030	261
559	20241007	100600	148413870	16040	16040	16040	16040	1
560	20241007	100500	148397830	16040	16010	16040	16010	100
561	20241007	100400	146795020	16010	16010	16010	16010	1
562	20241007	100300	146779010	16020	16000	16020	16000	17
563	20241007	100200	146506990	16000	16000	16000	16000	0
564	20241007	100100	146506990	16000	16010	16010	16000	35
565	20241007	100000	145946870	16020	16020	16020	16020	50
566	20241007	095900	145145870	16020	16020	16020	16020	39
567	20241007	095800	144521090	16020	16020	16020	16020	0
568	20241007	095700	144521090	16020	16020	16020	16020	15
569	20241007	095600	144280790	16050	16040	16050	16040	483
570	20241007	095500	136532440	16030	16030	16040	16030	188
571	20241007	095400	133517990	16030	16030	16030	16030	2
572	20241007	095300	133485930	16030	16030	16030	16030	4
573	20241007	095200	133421810	16030	16030	16030	16030	0
574	20241007	095100	133421810	16030	16030	16030	16030	11
575	20241007	095000	133245480	16000	16000	16030	16000	32
576	20241007	094900	132733450	16040	16030	16040	16030	113
577	20241007	094800	130921030	16040	16030	16040	16030	424
578	20241007	094700	124120080	16040	16040	16040	16040	0
579	20241007	094600	124120080	16040	16030	16040	16030	2
580	20241007	094500	124088010	16040	16040	16050	16040	317
581	20241007	094400	119000220	15950	16020	16070	15940	253
582	20241007	094300	114941030	16020	16010	16040	15940	751
583	20241007	094200	102914960	16010	16010	16010	16010	2
584	20241007	094100	102882940	16010	16000	16010	16000	263
585	20241007	094000	98672430	16000	15980	16000	15980	666
586	20241007	093900	88020290	15980	15950	15980	15950	160
587	20241007	093800	85468230	15950	15950	15950	15950	106
588	20241007	093700	83777530	15950	15950	15950	15950	536
589	20241007	093600	75228330	15980	15980	15980	15980	33
590	20241007	093500	74700990	15980	15980	15980	15980	1
591	20241007	093400	74685010	15980	15950	15980	15950	15
592	20241007	093300	74445730	15930	15930	15930	15930	20
593	20241007	093200	74127130	15930	15940	15950	15930	12
594	20241007	093100	73935930	15980	15980	15980	15980	3
595	20241007	093000	73887990	15980	15980	15980	15980	1
596	20241007	092900	73872010	15990	15950	15990	15950	180
597	20241007	092800	70996700	15950	15950	15950	15950	2
598	20241007	092700	70964800	15900	15940	15940	15900	151
599	20241007	092600	68561830	15940	15950	15950	15940	32
600	20241007	092500	68051450	15950	15950	15950	15950	8
601	20241007	092400	67923850	15940	15940	15940	15940	0
602	20241007	092300	67923850	15940	15950	15950	15940	47
603	20241007	092200	67174600	15950	15950	15950	15950	0
604	20241007	092100	67174600	15950	15970	15970	15950	23
605	20241007	092000	66807730	15970	15970	15970	15970	0
606	20241007	091900	66807730	15970	15970	15970	15970	0
607	20241007	091800	66807730	15970	15970	15970	15960	20
608	20241007	091700	66488510	15960	15960	15960	15960	500
609	20241007	091600	58508510	15960	15970	15970	15960	300
610	20241007	091500	53719510	15980	15980	15980	15960	164
611	20241007	091400	51100020	15990	15990	15990	15960	202
612	20241007	091300	47876040	15990	15990	15990	15990	1
613	20241007	091200	47860050	15980	15990	15990	15980	140
614	20241007	091100	45621550	15980	15990	15990	15980	3
615	20241007	091000	45573590	16000	15960	16000	15960	912
616	20241007	090900	31014120	15960	16000	16000	15960	268
617	20241007	090800	26736600	16000	16000	16000	16000	3
618	20241007	090700	26688600	16000	15990	16000	15990	231
619	20241007	090600	22992800	16000	16000	16000	15990	183
620	20241007	090500	20064900	16000	15950	16000	15950	272
621	20241007	090400	15713550	16000	16000	16000	16000	11
622	20241007	090300	15537550	16000	15980	16000	15970	490
623	20241007	090200	7705060	15990	15930	15990	15920	70
624	20241007	090100	6588890	15920	15920	15920	15920	1
625	20241007	090000	6572970	15920	15990	16000	15920	411