KissMeData/035080/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191800	214329640	11950	11950	11950	11950	725
3	20241002	191700	214329640	11950	11950	11950	11950	0
4	20241002	191600	214329640	11950	11950	11950	11950	0
5	20241002	191500	214329640	11950	11950	11950	11950	0
6	20241002	191400	214329640	11950	11950	11950	11950	0
7	20241002	191300	214329640	11950	11950	11950	11950	0
8	20241002	191200	214329640	11950	11950	11950	11950	0
9	20241002	191100	214329640	11950	11950	11950	11950	0
10	20241002	191000	214329640	11950	11950	11950	11950	0
11	20241002	190900	214329640	11950	11950	11950	11950	0
12	20241002	190800	214329640	11950	11950	11950	11950	0
13	20241002	190700	214329640	11950	11950	11950	11950	0
14	20241002	190600	214329640	11950	11950	11950	11950	0
15	20241002	190500	214329640	11950	11950	11950	11950	0
16	20241002	190400	214329640	11950	11950	11950	11950	0
17	20241002	190300	214329640	11950	11950	11950	11950	0
18	20241002	190200	214329640	11950	11950	11950	11950	0
19	20241002	190100	214329640	11950	11950	11950	11950	0
20	20241002	190000	214329640	11950	11950	11950	11950	0
21	20241002	185900	214329640	11950	11950	11950	11950	0
22	20241002	185800	214329640	11950	11950	11950	11950	0
23	20241002	185700	214329640	11950	11950	11950	11950	0
24	20241002	185600	214329640	11950	11950	11950	11950	0
25	20241002	185500	214329640	11950	11950	11950	11950	0
26	20241002	185400	214329640	11950	11950	11950	11950	0
27	20241002	185300	214329640	11950	11950	11950	11950	0
28	20241002	185200	214329640	11950	11950	11950	11950	0
29	20241002	185100	214329640	11950	11950	11950	11950	0
30	20241002	185000	214329640	11950	11950	11950	11950	0
31	20241002	184900	214329640	11950	11950	11950	11950	0
32	20241002	184800	214329640	11950	11950	11950	11950	725
33	20241002	184700	214329640	11950	11950	11950	11950	0
34	20241002	184600	214329640	11950	11950	11950	11950	0
35	20241002	184500	214329640	11950	11950	11950	11950	0
36	20241002	184400	214329640	11950	11950	11950	11950	0
37	20241002	184300	214329640	11950	11950	11950	11950	0
38	20241002	184200	214329640	11950	11950	11950	11950	0
39	20241002	184100	214329640	11950	11950	11950	11950	0
40	20241002	184000	214329640	11950	11950	11950	11950	0
41	20241002	183900	214329640	11950	11950	11950	11950	0
42	20241002	183800	214329640	11950	11950	11950	11950	0
43	20241002	183700	214329640	11950	11950	11950	11950	0
44	20241002	183600	214329640	11950	11950	11950	11950	0
45	20241002	183500	214329640	11950	11950	11950	11950	0
46	20241002	183400	214329640	11950	11950	11950	11950	0
47	20241002	183300	214329640	11950	11950	11950	11950	0
48	20241002	183200	214329640	11950	11950	11950	11950	0
49	20241002	183100	214329640	11950	11950	11950	11950	0
50	20241002	183000	214329640	11950	11950	11950	11950	0
51	20241002	182900	214329640	11950	11950	11950	11950	0
52	20241002	182800	214329640	11950	11950	11950	11950	0
53	20241002	182700	214329640	11950	11950	11950	11950	0
54	20241002	182600	214329640	11950	11950	11950	11950	0
55	20241002	182500	214329640	11950	11950	11950	11950	0
56	20241002	182400	214329640	11950	11950	11950	11950	0
57	20241002	182300	214329640	11950	11950	11950	11950	0
58	20241002	182200	214329640	11950	11950	11950	11950	0
59	20241002	182100	214329640	11950	11950	11950	11950	0
60	20241002	182000	214329640	11950	11950	11950	11950	0
61	20241002	181900	214329640	11950	11950	11950	11950	0
62	20241002	181800	214329640	11950	11950	11950	11950	725
63	20241002	181700	214329640	11950	11950	11950	11950	0
64	20241002	181600	214329640	11950	11950	11950	11950	0
65	20241002	181500	214329640	11950	11950	11950	11950	0
66	20241002	181400	214329640	11950	11950	11950	11950	0
67	20241002	181300	214329640	11950	11950	11950	11950	0
68	20241002	181200	214329640	11950	11950	11950	11950	0
69	20241002	181100	214329640	11950	11950	11950	11950	0
70	20241002	181000	214329640	11950	11950	11950	11950	0
71	20241002	180900	214329640	11950	11950	11950	11950	0
72	20241002	180800	214329640	11950	11950	11950	11950	0
73	20241002	180700	214329640	11950	11950	11950	11950	0
74	20241002	180600	214329640	11950	11950	11950	11950	0
75	20241002	180500	214329640	11950	11950	11950	11950	0
76	20241002	180400	214329640	11950	11950	11950	11950	0
77	20241002	180300	214329640	11950	11950	11950	11950	0
78	20241002	180200	214329640	11950	11950	11950	11950	0
79	20241002	180100	214329640	11950	11950	11950	11950	0
80	20241002	180000	214329640	11950	11950	11950	11950	0
81	20241002	175900	214329640	11950	11950	11950	11950	0
82	20241002	175800	214329640	11950	11950	11950	11950	0
83	20241002	175700	214329640	11950	11950	11950	11950	0
84	20241002	175600	214329640	11950	11950	11950	11950	0
85	20241002	175500	214329640	11950	11950	11950	11950	0
86	20241002	175400	214329640	11950	11950	11950	11950	0
87	20241002	175300	214329640	11950	11950	11950	11950	0
88	20241002	175200	214329640	11950	11950	11950	11950	0
89	20241002	175100	214329640	11950	11950	11950	11950	0
90	20241002	175000	214329640	11950	11950	11950	11950	0
91	20241002	174900	214329640	11950	11950	11950	11950	0
92	20241002	174800	214329640	11950	11950	11950	11950	725
93	20241002	174700	214329640	11950	11950	11950	11950	0
94	20241002	174600	214329640	11950	11950	11950	11950	0
95	20241002	174500	214329640	11950	11950	11950	11950	0
96	20241002	174400	214329640	11950	11950	11950	11950	0
97	20241002	174300	214329640	11950	11950	11950	11950	0
98	20241002	174200	214329640	11950	11950	11950	11950	0
99	20241002	174100	214329640	11950	11950	11950	11950	0
100	20241002	174000	214329640	11950	11950	11950	11950	0
101	20241002	173900	214329640	11950	11950	11950	11950	0
102	20241002	173800	214329640	11950	11950	11950	11950	0
103	20241002	173700	214329640	11950	11950	11950	11950	0
104	20241002	173600	214329640	11950	11950	11950	11950	0
105	20241002	173500	214329640	11950	11950	11950	11950	0
106	20241002	173400	214329640	11950	11950	11950	11950	0
107	20241002	173300	214329640	11950	11950	11950	11950	0
108	20241002	173200	214329640	11950	11950	11950	11950	0
109	20241002	173100	214329640	11950	11950	11950	11950	0
110	20241002	173000	214329640	11950	11950	11950	11950	0
111	20241002	172900	214329640	11950	11950	11950	11950	0
112	20241002	172800	214329640	11950	11950	11950	11950	0
113	20241002	172700	214329640	11950	11950	11950	11950	0
114	20241002	172600	214329640	11950	11950	11950	11950	0
115	20241002	172500	214329640	11950	11950	11950	11950	0
116	20241002	172400	214329640	11950	11950	11950	11950	0
117	20241002	172300	214329640	11950	11950	11950	11950	0
118	20241002	172200	214329640	11950	11950	11950	11950	0
119	20241002	172100	214329640	11950	11950	11950	11950	0
120	20241002	172000	214329640	11950	11950	11950	11950	0
121	20241002	171900	214329640	11950	11950	11950	11950	0
122	20241002	171800	214329640	11950	11950	11950	11950	725
123	20241002	171700	214329640	11950	11950	11950	11950	0
124	20241002	171600	214329640	11950	11950	11950	11950	0
125	20241002	171500	214329640	11950	11950	11950	11950	0
126	20241002	171400	214329640	11950	11950	11950	11950	0
127	20241002	171300	214329640	11950	11950	11950	11950	0
128	20241002	171200	214329640	11950	11950	11950	11950	0
129	20241002	171100	214329640	11950	11950	11950	11950	0
130	20241002	171000	214329640	11950	11950	11950	11950	0
131	20241002	170900	214329640	11950	11950	11950	11950	0
132	20241002	170800	214329640	11950	11950	11950	11950	0
133	20241002	170700	214329640	11950	11950	11950	11950	0
134	20241002	170600	214329640	11950	11950	11950	11950	0
135	20241002	170500	214329640	11950	11950	11950	11950	0
136	20241002	170400	214329640	11950	11950	11950	11950	0
137	20241002	170300	214329640	11950	11950	11950	11950	0
138	20241002	170200	214329640	11950	11950	11950	11950	0
139	20241002	170100	214329640	11950	11950	11950	11950	0
140	20241002	170000	214329640	11950	11950	11950	11950	0
141	20241002	165900	214329640	11950	11950	11950	11950	0
142	20241002	165800	214329640	11950	11950	11950	11950	0
143	20241002	165700	214329640	11950	11950	11950	11950	0
144	20241002	165600	214329640	11950	11950	11950	11950	0
145	20241002	165500	214329640	11950	11950	11950	11950	0
146	20241002	165400	214329640	11950	11950	11950	11950	0
147	20241002	165300	214329640	11950	11950	11950	11950	0
148	20241002	165200	214329640	11950	11950	11950	11950	0
149	20241002	165100	214329640	11950	11950	11950	11950	0
150	20241002	165000	214329640	11950	11950	11950	11950	0
151	20241002	164900	214329640	11950	11950	11950	11950	0
152	20241002	164800	214329640	11950	11950	11950	11950	725
153	20241002	164700	214329640	11950	11950	11950	11950	0
154	20241002	164600	214329640	11950	11950	11950	11950	0
155	20241002	164500	214329640	11950	11950	11950	11950	0
156	20241002	164400	214329640	11950	11950	11950	11950	0
157	20241002	164300	214329640	11950	11950	11950	11950	0
158	20241002	164200	214329640	11950	11950	11950	11950	0
159	20241002	164100	214329640	11950	11950	11950	11950	0
160	20241002	164000	214329640	11950	11950	11950	11950	0
161	20241002	163900	214329640	11950	11950	11950	11950	0
162	20241002	163800	214329640	11950	11950	11950	11950	0
163	20241002	163700	214329640	11950	11950	11950	11950	0
164	20241002	163600	214329640	11950	11950	11950	11950	0
165	20241002	163500	214329640	11950	11950	11950	11950	0
166	20241002	163400	214329640	11950	11950	11950	11950	0
167	20241002	163300	214329640	11950	11950	11950	11950	0
168	20241002	163200	214329640	11950	11950	11950	11950	0
169	20241002	163100	214329640	11950	11950	11950	11950	0
170	20241002	163000	214329640	11950	11950	11950	11950	0
171	20241002	162900	214329640	11950	11950	11950	11950	0
172	20241002	162800	214329640	11950	11950	11950	11950	0
173	20241002	162700	214329640	11950	11950	11950	11950	0
174	20241002	162600	214329640	11950	11950	11950	11950	0
175	20241002	162500	214329640	11950	11950	11950	11950	0
176	20241002	162400	214329640	11950	11950	11950	11950	0
177	20241002	162300	214329640	11950	11950	11950	11950	0
178	20241002	162200	214329640	11950	11950	11950	11950	0
179	20241002	162100	214329640	11950	11950	11950	11950	0
180	20241002	162000	214329640	11950	11950	11950	11950	0
181	20241002	161900	214329640	11950	11950	11950	11950	0
182	20241002	161800	214329640	11950	11950	11950	11950	725
183	20241002	161700	214329640	11950	11950	11950	11950	0
184	20241002	161600	214329640	11950	11950	11950	11950	0
185	20241002	161500	214329640	11950	11950	11950	11950	0
186	20241002	161400	214329640	11950	11950	11950	11950	0
187	20241002	161300	214329640	11950	11950	11950	11950	0
188	20241002	161200	214329640	11950	11950	11950	11950	0
189	20241002	161100	214329640	11950	11950	11950	11950	0
190	20241002	161000	214329640	11950	11950	11950	11950	0
191	20241002	160900	214329640	11950	11950	11950	11950	0
192	20241002	160800	214329640	11950	11950	11950	11950	0
193	20241002	160700	214329640	11950	11950	11950	11950	0
194	20241002	160600	214329640	11950	11950	11950	11950	0
195	20241002	160500	214329640	11950	11950	11950	11950	0
196	20241002	160400	214329640	11950	11950	11950	11950	0
197	20241002	160300	214329640	11950	11950	11950	11950	0
198	20241002	160200	214329640	11950	11950	11950	11950	0
199	20241002	160100	214329640	11950	11950	11950	11950	0
200	20241002	160000	214329640	11950	11950	11950	11950	0
201	20241002	155900	214329640	11950	11950	11950	11950	0
202	20241002	155800	214329640	11950	11950	11950	11950	0
203	20241002	155700	214329640	11950	11950	11950	11950	0
204	20241002	155600	214329640	11950	11950	11950	11950	0
205	20241002	155500	214329640	11950	11950	11950	11950	0
206	20241002	155400	214329640	11950	11950	11950	11950	0
207	20241002	155300	214329640	11950	11950	11950	11950	0
208	20241002	155200	214329640	11950	11950	11950	11950	0
209	20241002	155100	214329640	11950	11950	11950	11950	0
210	20241002	155000	214329640	11950	11950	11950	11950	0
211	20241002	154900	214329640	11950	11950	11950	11950	0
212	20241002	154800	214329640	11950	11950	11950	11950	725
213	20241002	154700	214329640	11950	11950	11950	11950	0
214	20241002	154600	214329640	11950	11950	11950	11950	0
215	20241002	154500	214329640	11950	11950	11950	11950	0
216	20241002	154400	214329640	11950	11950	11950	11950	0
217	20241002	154300	214329640	11950	11950	11950	11950	0
218	20241002	154200	214329640	11950	11950	11950	11950	0
219	20241002	154100	214329640	11950	11950	11950	11950	0
220	20241002	154000	214329640	11950	11950	11950	11950	0
221	20241002	153900	214329640	11950	11950	11950	11950	0
222	20241002	153800	214329640	11950	11950	11950	11950	0
223	20241002	153700	214329640	11950	11950	11950	11950	0
224	20241002	153600	214329640	11950	11950	11950	11950	0
225	20241002	153500	214329640	11950	11950	11950	11950	0
226	20241002	153400	214329640	11950	11950	11950	11950	0
227	20241002	153300	214329640	11950	11950	11950	11950	0
228	20241002	153200	214329640	11950	11950	11950	11950	0
229	20241002	153100	214329640	11950	11950	11950	11950	0
230	20241002	153000	214329640	11950	11950	11950	11950	725
231	20241002	152900	205665890	11960	11960	11960	11960	0
232	20241002	152800	205665890	11960	11960	11960	11960	0
233	20241002	152700	205665890	11960	11960	11960	11960	0
234	20241002	152600	205665890	11960	11960	11960	11960	0
235	20241002	152500	205665890	11960	11960	11960	11960	0
236	20241002	152400	205665890	11960	11960	11960	11960	0
237	20241002	152300	205665890	11960	11960	11960	11960	0
238	20241002	152200	205665890	11960	11960	11960	11960	0
239	20241002	152100	205665890	11960	11960	11960	11960	0
240	20241002	152000	205665890	11960	11960	11960	11960	0
241	20241002	151900	205665890	11960	11960	11960	11930	103
242	20241002	151800	204434040	11960	11960	11960	11960	1
243	20241002	151700	204422080	11920	11920	11920	11920	0
244	20241002	151600	204422080	11920	11920	11920	11920	50
245	20241002	151500	203826080	11920	11920	11920	11920	0
246	20241002	151400	203826080	11920	11930	11930	11920	41
247	20241002	151300	203337050	11950	11970	11970	11890	1897
248	20241002	151200	180747670	11980	11980	11980	11980	0
249	20241002	151100	180747670	11980	11970	11980	11970	59
250	20241002	151000	180041420	11980	11980	11980	11980	3
251	20241002	150900	180005480	11970	11970	11970	11970	0
252	20241002	150800	180005480	11970	11970	11970	11970	0
253	20241002	150700	180005480	11970	11970	11970	11970	0
254	20241002	150600	180005480	11970	11970	11970	11970	72
255	20241002	150500	179143640	11970	11970	11970	11970	3
256	20241002	150400	179107730	11930	11930	11930	11930	0
257	20241002	150300	179107730	11930	11930	11930	11930	50
258	20241002	150200	178511230	11930	11930	11930	11930	0
259	20241002	150100	178511230	11930	11930	11930	11930	0
260	20241002	150000	178511230	11930	11930	11930	11930	1
261	20241002	145900	178499300	11930	11930	11930	11930	0
262	20241002	145800	178499300	11930	11930	11930	11930	80
263	20241002	145700	177544900	11930	11930	11930	11930	1
264	20241002	145600	177532970	11930	11930	11930	11930	8
265	20241002	145500	177437530	11950	11950	11950	11950	63
266	20241002	145400	176684680	11950	11950	11950	11950	0
267	20241002	145300	176684680	11950	11950	11950	11950	20
268	20241002	145200	176445680	11950	11950	11950	11950	0
269	20241002	145100	176445680	11950	11950	11950	11950	1
270	20241002	145000	176433730	11950	11950	11950	11950	0
271	20241002	144900	176433730	11950	11950	11950	11950	99
272	20241002	144800	175250680	11980	11980	11980	11980	0
273	20241002	144700	175250680	11980	11980	11980	11980	0
274	20241002	144600	175250680	11980	11980	11980	11980	0
275	20241002	144500	175250680	11980	11980	11980	11980	220
276	20241002	144400	172615080	11930	11930	11930	11930	0
277	20241002	144300	172615080	11930	11930	11930	11930	0
278	20241002	144200	172615080	11930	11930	11930	11930	0
279	20241002	144100	172615080	11930	11930	11930	11930	0
280	20241002	144000	172615080	11930	11930	11930	11930	50
281	20241002	143900	172018580	11930	11930	11930	11930	0
282	20241002	143800	172018580	11930	11950	11950	11930	422
283	20241002	143700	166976480	11960	11960	11960	11960	240
284	20241002	143600	164106080	11960	11980	11990	11960	41
285	20241002	143500	163615650	11960	11960	11960	11960	0
286	20241002	143400	163615650	11960	11960	11960	11960	0
287	20241002	143300	163615650	11960	11960	11960	11960	13
288	20241002	143200	163460170	11960	11960	11960	11960	0
289	20241002	143100	163460170	11960	11960	11960	11960	1
290	20241002	143000	163448210	11980	11980	11980	11980	3
291	20241002	142900	163412270	11960	11960	11960	11960	0
292	20241002	142800	163412270	11960	11960	11960	11960	0
293	20241002	142700	163412270	11960	11960	11960	11960	0
294	20241002	142600	163412270	11960	11960	11960	11960	0
295	20241002	142500	163412270	11960	11960	11960	11960	138
296	20241002	142400	161761790	11960	11960	11960	11960	0
297	20241002	142300	161761790	11960	11960	11960	11960	0
298	20241002	142200	161761790	11960	11960	11960	11960	20
299	20241002	142100	161522590	11960	11960	11960	11960	0
300	20241002	142000	161522590	11960	11960	11960	11960	10
301	20241002	141900	161402990	11960	11970	11970	11960	68
302	20241002	141800	160589390	11970	11970	11970	11970	81
303	20241002	141700	159619820	11970	11970	11970	11970	0
304	20241002	141600	159619820	11970	11970	11970	11970	0
305	20241002	141500	159619820	11970	11970	11970	11970	0
306	20241002	141400	159619820	11970	11970	11970	11970	0
307	20241002	141300	159619820	11970	11970	11970	11970	0
308	20241002	141200	159619820	11970	11970	11970	11970	90
309	20241002	141100	158542520	11950	11950	11950	11950	0
310	20241002	141000	158542520	11950	11950	11950	11950	0
311	20241002	140900	158542520	11950	11950	11950	11950	0
312	20241002	140800	158542520	11950	11950	11950	11950	0
313	20241002	140700	158542520	11950	11950	11950	11950	0
314	20241002	140600	158542520	11950	11950	11950	11950	0
315	20241002	140500	158542520	11950	11960	11960	11950	56
316	20241002	140400	157872870	11910	11910	11910	11910	0
317	20241002	140300	157872870	11910	12050	12050	11910	1073
318	20241002	140200	145026330	12020	12020	12020	12020	0
319	20241002	140100	145026330	12020	12020	12020	12020	0
320	20241002	140000	145026330	12020	12020	12020	12020	69
321	20241002	135900	144196950	12040	12040	12040	12040	1
322	20241002	135800	144184910	12020	12020	12020	12020	3
323	20241002	135700	144148850	12030	12030	12030	12030	22
324	20241002	135600	143884190	12030	12030	12030	12030	2
325	20241002	135500	143860130	12030	12030	12030	12030	1
326	20241002	135400	143848100	12020	12020	12020	12020	0
327	20241002	135300	143848100	12020	12020	12020	12020	0
328	20241002	135200	143848100	12020	12020	12020	12020	0
329	20241002	135100	143848100	12020	12050	12050	12020	2
330	20241002	135000	143824030	12010	12010	12010	12010	0
331	20241002	134900	143824030	12010	12010	12010	12010	144
332	20241002	134800	142094590	12010	12010	12010	12010	0
333	20241002	134700	142094590	12010	12010	12010	12010	0
334	20241002	134600	142094590	12010	12010	12010	12010	0
335	20241002	134500	142094590	12010	12010	12010	12010	0
336	20241002	134400	142094590	12010	12010	12010	12010	37
337	20241002	134300	141650220	12040	12040	12040	12040	0
338	20241002	134200	141650220	12040	12040	12040	12040	1
339	20241002	134100	141638180	12050	12050	12050	12050	0
340	20241002	134000	141638180	12050	12050	12050	12050	0
341	20241002	133900	141638180	12050	12050	12050	12050	0
342	20241002	133800	141638180	12050	12030	12050	12030	9
343	20241002	133700	141529860	12020	12020	12020	12020	0
344	20241002	133600	141529860	12020	12020	12020	12020	0
345	20241002	133500	141529860	12020	12020	12020	12020	0
346	20241002	133400	141529860	12020	12020	12020	12020	0
347	20241002	133300	141529860	12020	12040	12040	12020	265
348	20241002	133200	138342780	12040	12040	12040	12040	11
349	20241002	133100	138210340	12040	12040	12040	12040	2
350	20241002	133000	138186260	12020	12030	12030	12020	80
351	20241002	132900	137224640	12040	12040	12040	12040	51
352	20241002	132800	136610600	12030	12030	12030	12030	0
353	20241002	132700	136610600	12030	12030	12030	12030	41
354	20241002	132600	136117370	12040	12040	12040	12040	0
355	20241002	132500	136117370	12040	12040	12040	12040	0
356	20241002	132400	136117370	12040	12040	12040	12040	0
357	20241002	132300	136117370	12040	12040	12040	12040	2
358	20241002	132200	136093290	12050	12070	12070	12050	73
359	20241002	132100	135213620	12050	12050	12050	12050	20
360	20241002	132000	134972620	12050	12050	12050	12050	2
361	20241002	131900	134948520	12060	12060	12060	12060	100
362	20241002	131800	133742520	12070	12070	12070	12070	6
363	20241002	131700	133670100	12080	12080	12080	12080	0
364	20241002	131600	133670100	12080	12090	12090	12080	173
365	20241002	131500	131579550	12100	12100	12100	12100	0
366	20241002	131400	131579550	12100	12110	12110	12100	148
367	20241002	131300	129788720	12110	12110	12110	12110	0
368	20241002	131200	129788720	12110	12110	12110	12110	0
369	20241002	131100	129788720	12110	12110	12110	12110	7
370	20241002	131000	129703950	12110	12110	12110	12110	0
371	20241002	130900	129703950	12110	12110	12110	12110	0
372	20241002	130800	129703950	12110	12120	12120	12110	13
373	20241002	130700	129546510	12120	12120	12120	12120	0
374	20241002	130600	129546510	12120	12120	12120	12120	0
375	20241002	130500	129546510	12120	12120	12120	12120	2
376	20241002	130400	129522270	12130	12130	12130	12130	0
377	20241002	130300	129522270	12130	12130	12130	12130	0
378	20241002	130200	129522270	12130	12130	12130	12130	1
379	20241002	130100	129510140	12130	12130	12130	12130	0
380	20241002	130000	129510140	12130	12130	12130	12130	3
381	20241002	125900	129473750	12100	12100	12100	12100	0
382	20241002	125800	129473750	12100	12100	12100	12100	0
383	20241002	125700	129473750	12100	12100	12100	12100	0
384	20241002	125600	129473750	12100	12100	12100	12100	106
385	20241002	125500	128191150	12100	12100	12100	12100	0
386	20241002	125400	128191150	12100	12100	12100	12100	1
387	20241002	125300	128179050	12100	12100	12100	12100	0
388	20241002	125200	128179050	12100	12100	12100	12100	0
389	20241002	125100	128179050	12100	12100	12100	12100	0
390	20241002	125000	128179050	12100	12100	12100	12100	0
391	20241002	124900	128179050	12100	12100	12100	12100	0
392	20241002	124800	128179050	12100	12100	12100	12100	0
393	20241002	124700	128179050	12100	12100	12100	12100	50
394	20241002	124600	127574050	12100	12100	12100	12100	0
395	20241002	124500	127574050	12100	12100	12100	12100	153
396	20241002	124400	125722750	12100	12100	12100	12100	1
397	20241002	124300	125710650	12140	12090	12140	12090	275
398	20241002	124200	122380780	12080	12080	12080	12080	0
399	20241002	124100	122380780	12080	12060	12080	12060	2
400	20241002	124000	122356640	12070	12070	12070	12070	52
401	20241002	123900	121729000	12070	12070	12070	12070	3
402	20241002	123800	121692790	12070	12070	12070	12070	0
403	20241002	123700	121692790	12070	12070	12070	12070	107
404	20241002	123600	120401300	12080	12080	12080	12080	0
405	20241002	123500	120401300	12080	12080	12080	12080	4
406	20241002	123400	120352980	12080	12080	12080	12080	0
407	20241002	123300	120352980	12080	12080	12080	12080	11
408	20241002	123200	120220100	12080	12080	12080	12080	0
409	20241002	123100	120220100	12080	12080	12080	12080	0
410	20241002	123000	120220100	12080	12080	12080	12080	0
411	20241002	122900	120220100	12080	12080	12080	12080	84
412	20241002	122800	119205380	12070	12060	12070	12000	288
413	20241002	122700	115743160	12070	12070	12070	12070	8
414	20241002	122600	115646600	12070	12070	12070	12070	1
415	20241002	122500	115634530	12070	12070	12070	12070	0
416	20241002	122400	115634530	12070	12070	12070	12070	10
417	20241002	122300	115513830	12080	12080	12080	12080	1
418	20241002	122200	115501750	12070	12070	12070	12070	0
419	20241002	122100	115501750	12070	12070	12070	12070	1
420	20241002	122000	115489680	12070	12070	12070	12070	0
421	20241002	121900	115489680	12070	12070	12070	12070	1
422	20241002	121800	115477610	12070	12070	12070	12070	0
423	20241002	121700	115477610	12070	12070	12070	12070	21
424	20241002	121600	115224140	12070	12070	12070	12070	0
425	20241002	121500	115224140	12070	12070	12070	12070	0
426	20241002	121400	115224140	12070	12070	12070	12070	0
427	20241002	121300	115224140	12070	12070	12070	12070	0
428	20241002	121200	115224140	12070	12070	12070	12070	0
429	20241002	121100	115224140	12070	12070	12070	12070	17
430	20241002	121000	115018950	12070	12070	12070	12070	5
431	20241002	120900	114958600	12070	12070	12070	12070	10
432	20241002	120800	114837900	12070	12070	12070	12070	0
433	20241002	120700	114837900	12070	12070	12070	12070	21
434	20241002	120600	114584430	12070	12070	12070	12070	0
435	20241002	120500	114584430	12070	12070	12070	12070	0
436	20241002	120400	114584430	12070	12070	12070	12070	0
437	20241002	120300	114584430	12070	12070	12070	12070	0
438	20241002	120200	114584430	12070	12070	12070	12070	118
439	20241002	120100	113160170	12070	12070	12070	12070	1
440	20241002	120000	113148100	12000	12000	12000	12000	0
441	20241002	115900	113148100	12000	12000	12000	12000	0
442	20241002	115800	113148100	12000	12000	12000	12000	0
443	20241002	115700	113148100	12000	12050	12050	12000	205
444	20241002	115600	110686070	12070	12070	12070	12070	0
445	20241002	115500	110686070	12070	12070	12070	12070	5
446	20241002	115400	110625720	12070	12070	12070	12070	0
447	20241002	115300	110625720	12070	12070	12070	12070	6
448	20241002	115200	110553300	12040	12040	12040	12040	0
449	20241002	115100	110553300	12040	12040	12040	12040	0
450	20241002	115000	110553300	12040	12040	12040	12040	0
451	20241002	114900	110553300	12040	12040	12040	12040	0
452	20241002	114800	110553300	12040	12040	12040	12040	0
453	20241002	114700	110553300	12040	12040	12040	12040	0
454	20241002	114600	110553300	12040	12050	12050	12040	153
455	20241002	114500	108710660	12060	12060	12060	12060	0
456	20241002	114400	108710660	12060	12060	12060	12060	0
457	20241002	114300	108710660	12060	12060	12060	12060	0
458	20241002	114200	108710660	12060	12060	12060	12060	0
459	20241002	114100	108710660	12060	12060	12060	12060	0
460	20241002	114000	108710660	12060	12070	12070	12060	142
461	20241002	113900	106997110	12070	12070	12070	12070	1
462	20241002	113800	106985040	12070	12070	12070	12070	1
463	20241002	113700	106972970	12070	12070	12070	12070	0
464	20241002	113600	106972970	12070	12070	12070	12070	20
465	20241002	113500	106731570	12070	12070	12070	12070	0
466	20241002	113400	106731570	12070	12070	12070	12070	0
467	20241002	113300	106731570	12070	12070	12070	12070	31
468	20241002	113200	106357400	12070	12080	12080	12070	51
469	20241002	113100	105741820	12080	12080	12080	12080	0
470	20241002	113000	105741820	12080	12080	12080	12080	0
471	20241002	112900	105741820	12080	12080	12080	12080	0
472	20241002	112800	105741820	12080	12080	12080	12080	0
473	20241002	112700	105741820	12080	12080	12080	12080	0
474	20241002	112600	105741820	12080	12080	12080	12080	1
475	20241002	112500	105729740	12070	12070	12070	12070	6
476	20241002	112400	105657320	12060	12060	12060	12060	61
477	20241002	112300	104921660	12060	12050	12060	12050	2
478	20241002	112200	104897550	12060	12060	12060	12060	4
479	20241002	112100	104849310	12060	12060	12060	12060	0
480	20241002	112000	104849310	12060	12060	12060	12060	0
481	20241002	111900	104849310	12060	12060	12060	12060	1
482	20241002	111800	104837250	12050	12050	12050	12050	0
483	20241002	111700	104837250	12050	12050	12050	12050	0
484	20241002	111600	104837250	12050	12050	12050	12050	0
485	20241002	111500	104837250	12050	12050	12050	12050	0
486	20241002	111400	104837250	12050	12050	12050	12050	0
487	20241002	111300	104837250	12050	12050	12050	12050	3
488	20241002	111200	104801100	12050	12050	12050	12050	94
489	20241002	111100	103668400	12060	12060	12060	12060	0
490	20241002	111000	103668400	12060	12060	12060	12060	0
491	20241002	110900	103668400	12060	12060	12060	12060	2
492	20241002	110800	103644280	12060	12060	12060	12060	12
493	20241002	110700	103499560	12050	12050	12050	12050	0
494	20241002	110600	103499560	12050	12050	12050	12050	0
495	20241002	110500	103499560	12050	12050	12050	12050	80
496	20241002	110400	102535560	12040	12040	12040	12040	48
497	20241002	110300	101957640	12040	12040	12040	12040	0
498	20241002	110200	101957640	12040	12030	12040	12030	16
499	20241002	110100	101765150	12020	12020	12020	12020	0
500	20241002	110000	101765150	12020	12020	12020	12020	0
501	20241002	105900	101765150	12020	12020	12020	12020	1
502	20241002	105800	101753130	12000	12000	12000	12000	0
503	20241002	105700	101753130	12000	12000	12000	12000	0
504	20241002	105600	101753130	12000	12010	12010	12000	30
505	20241002	105500	101392910	12030	12030	12030	12030	0
506	20241002	105400	101392910	12030	12030	12030	12030	0
507	20241002	105300	101392910	12030	12030	12030	12030	0
508	20241002	105200	101392910	12030	12030	12030	12030	0
509	20241002	105100	101392910	12030	12030	12030	12030	0
510	20241002	105000	101392910	12030	12030	12030	12030	0
511	20241002	104900	101392910	12030	12030	12030	12030	0
512	20241002	104800	101392910	12030	12010	12030	12010	17
513	20241002	104700	101188720	12010	12010	12010	12010	0
514	20241002	104600	101188720	12010	12010	12010	12010	5
515	20241002	104500	101128670	12010	12010	12010	12010	0
516	20241002	104400	101128670	12010	12010	12010	12010	0
517	20241002	104300	101128670	12010	12010	12010	12010	0
518	20241002	104200	101128670	12010	12010	12010	12010	14
519	20241002	104100	100960530	12040	12040	12040	12040	22
520	20241002	104000	100695650	12040	12040	12040	12040	37
521	20241002	103900	100250170	12030	12020	12030	12000	811
522	20241002	103800	90516350	12030	12030	12030	12030	0
523	20241002	103700	90516350	12030	12030	12030	12030	20
524	20241002	103600	90275750	12040	12040	12040	12040	0
525	20241002	103500	90275750	12040	12040	12040	12040	26
526	20241002	103400	89962710	12040	12040	12040	12040	10
527	20241002	103300	89842310	12030	12030	12030	12030	30
528	20241002	103200	89481410	12030	12010	12030	12010	11
529	20241002	103100	89349100	12000	12000	12000	12000	0
530	20241002	103000	89349100	12000	12000	12000	12000	0
531	20241002	102900	89349100	12000	12010	12010	12000	307
532	20241002	102800	85664890	12030	12030	12030	12030	2
533	20241002	102700	85640830	12010	12020	12020	12010	35
534	20241002	102600	85220440	12010	11990	12010	11990	146
535	20241002	102500	83468490	11980	11980	11980	11980	0
536	20241002	102400	83468490	11980	11980	11980	11980	0
537	20241002	102300	83468490	11980	11980	11980	11980	3
538	20241002	102200	83432550	11980	11980	11980	11980	1
539	20241002	102100	83420570	11990	11990	11990	11990	2
540	20241002	102000	83396590	12000	12000	12000	12000	2
541	20241002	101900	83372590	12000	12000	12000	12000	0
542	20241002	101800	83372590	12000	12000	12000	12000	0
543	20241002	101700	83372590	12000	12000	12000	12000	0
544	20241002	101600	83372590	12000	12000	12000	12000	10
545	20241002	101500	83252590	12000	12000	12000	12000	0
546	20241002	101400	83252590	12000	11980	12000	11980	64
547	20241002	101300	82485710	11980	11980	11980	11980	0
548	20241002	101200	82485710	11980	11980	11980	11980	21
549	20241002	101100	82234130	11980	11980	11980	11980	20
550	20241002	101000	81994530	11980	11980	11980	11980	0
551	20241002	100900	81994530	11980	11950	11980	11950	8
552	20241002	100800	81898750	11940	11940	11940	11940	0
553	20241002	100700	81898750	11940	11940	11940	11940	0
554	20241002	100600	81898750	11940	11940	11940	11940	0
555	20241002	100500	81898750	11940	11940	11940	11940	0
556	20241002	100400	81898750	11940	11940	11940	11940	16
557	20241002	100300	81707710	11940	11940	11940	11940	2
558	20241002	100200	81683830	11930	11900	11930	11900	4
559	20241002	100100	81636170	11890	11890	11890	11890	0
560	20241002	100000	81636170	11890	11910	11910	11890	109
561	20241002	095900	80339330	11930	11930	11930	11930	1
562	20241002	095800	80327400	11930	11930	11930	11930	0
563	20241002	095700	80327400	11930	11910	11930	11910	123
564	20241002	095600	78860290	11900	11900	11900	11900	100
565	20241002	095500	77670290	11900	11900	11900	11900	0
566	20241002	095400	77670290	11900	11910	11910	11900	202
567	20241002	095300	75266370	11910	11940	11940	11910	112
568	20241002	095200	73929300	12000	11990	12000	11990	55
569	20241002	095100	73269610	11940	11940	11940	11940	0
570	20241002	095000	73269610	11940	11940	11940	11940	0
571	20241002	094900	73269610	11940	11940	11940	11940	0
572	20241002	094800	73269610	11940	11940	11940	11940	1
573	20241002	094700	73257670	11910	11910	11910	11910	4
574	20241002	094600	73210030	11990	11990	11990	11900	14
575	20241002	094500	73043250	11940	11940	11940	11940	13
576	20241002	094400	72888030	11940	11940	11940	11940	2
577	20241002	094300	72864150	11940	11940	11940	11940	180
578	20241002	094200	70714950	11940	11940	11940	11940	2
579	20241002	094100	70691070	11890	11900	11900	11890	40
580	20241002	094000	70215420	11890	11920	11920	11890	83
581	20241002	093900	69227730	11940	11940	11940	11940	10
582	20241002	093800	69108330	11940	11940	11940	11940	4
583	20241002	093700	69060570	11940	11940	11940	11940	0
584	20241002	093600	69060570	11940	11940	11940	11940	0
585	20241002	093500	69060570	11940	11920	11940	11920	62
586	20241002	093400	68320600	11900	11900	11900	11900	40
587	20241002	093300	67844600	11890	11900	11900	11890	155
588	20241002	093200	66001040	11890	11920	11920	11890	739
589	20241002	093100	57206080	11920	11940	11940	11920	81
590	20241002	093000	56239880	11940	11940	11940	11940	0
591	20241002	092900	56239880	11940	11940	11940	11940	0
592	20241002	092800	56239880	11940	11940	11940	11940	4
593	20241002	092700	56192120	11930	11930	11930	11930	77
594	20241002	092600	55273510	11930	11910	11930	11910	34
595	20241002	092500	54868050	11910	11910	11910	11910	45
596	20241002	092400	54332100	11910	11910	11920	11900	25
597	20241002	092300	54034380	11910	11920	11920	11910	77
598	20241002	092200	53116850	11930	11950	11950	11930	70
599	20241002	092100	52281710	12000	12000	12000	12000	0
600	20241002	092000	52281710	12000	12000	12000	12000	16
601	20241002	091900	52089710	11920	11920	11920	11920	0
602	20241002	091800	52089710	11920	11950	11950	11910	62
603	20241002	091700	51350250	12000	12000	12000	11950	108
604	20241002	091600	50059300	11950	11950	11950	11950	1
605	20241002	091500	50047350	11950	11950	11950	11950	0
606	20241002	091400	50047350	11950	11950	11950	11950	0
607	20241002	091300	50047350	11950	11950	11950	11950	83
608	20241002	091200	49055500	11950	11950	11950	11950	56
609	20241002	091100	48386300	11950	11950	11950	11950	1
610	20241002	091000	48374350	12000	11990	12000	11990	100
611	20241002	090900	47174960	11910	11910	11920	11910	134
612	20241002	090800	45579000	12000	12000	12000	12000	0
613	20241002	090700	45579000	12000	11970	12000	11970	100
614	20241002	090600	44381520	11900	12110	12110	11900	919
615	20241002	090500	33427350	12140	12100	12140	11960	261
616	20241002	090400	30292670	12100	11930	12100	11930	53
617	20241002	090300	29657070	11910	11910	11910	11910	64
618	20241002	090200	28894830	11910	11970	11970	11910	697
619	20241002	090100	20577660	11980	12010	12010	11980	961
620	20241002	090000	9043530	12010	12010	12010	12010	753