KissMeData/088390/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200000	119824850	12600	12600	12600	12600	257
3	20241002	195900	119824850	12600	12600	12600	12600	0
4	20241002	195800	119824850	12600	12600	12600	12600	0
5	20241002	195700	119824850	12600	12600	12600	12600	0
6	20241002	195600	119824850	12600	12600	12600	12600	0
7	20241002	195500	119824850	12600	12600	12600	12600	0
8	20241002	195400	119824850	12600	12600	12600	12600	0
9	20241002	195300	119824850	12600	12600	12600	12600	0
10	20241002	195200	119824850	12600	12600	12600	12600	0
11	20241002	195100	119824850	12600	12600	12600	12600	0
12	20241002	195000	119824850	12600	12600	12600	12600	0
13	20241002	194900	119824850	12600	12600	12600	12600	0
14	20241002	194800	119824850	12600	12600	12600	12600	0
15	20241002	194700	119824850	12600	12600	12600	12600	0
16	20241002	194600	119824850	12600	12600	12600	12600	0
17	20241002	194500	119824850	12600	12600	12600	12600	0
18	20241002	194400	119824850	12600	12600	12600	12600	0
19	20241002	194300	119824850	12600	12600	12600	12600	0
20	20241002	194200	119824850	12600	12600	12600	12600	0
21	20241002	194100	119824850	12600	12600	12600	12600	0
22	20241002	194000	119824850	12600	12600	12600	12600	0
23	20241002	193900	119824850	12600	12600	12600	12600	0
24	20241002	193800	119824850	12600	12600	12600	12600	0
25	20241002	193700	119824850	12600	12600	12600	12600	0
26	20241002	193600	119824850	12600	12600	12600	12600	0
27	20241002	193500	119824850	12600	12600	12600	12600	0
28	20241002	193400	119824850	12600	12600	12600	12600	0
29	20241002	193300	119824850	12600	12600	12600	12600	0
30	20241002	193200	119824850	12600	12600	12600	12600	0
31	20241002	193100	119824850	12600	12600	12600	12600	0
32	20241002	193000	119824850	12600	12600	12600	12600	257
33	20241002	192900	119824850	12600	12600	12600	12600	0
34	20241002	192800	119824850	12600	12600	12600	12600	0
35	20241002	192700	119824850	12600	12600	12600	12600	0
36	20241002	192600	119824850	12600	12600	12600	12600	0
37	20241002	192500	119824850	12600	12600	12600	12600	0
38	20241002	192400	119824850	12600	12600	12600	12600	0
39	20241002	192300	119824850	12600	12600	12600	12600	0
40	20241002	192200	119824850	12600	12600	12600	12600	0
41	20241002	192100	119824850	12600	12600	12600	12600	0
42	20241002	192000	119824850	12600	12600	12600	12600	0
43	20241002	191900	119824850	12600	12600	12600	12600	0
44	20241002	191800	119824850	12600	12600	12600	12600	0
45	20241002	191700	119824850	12600	12600	12600	12600	0
46	20241002	191600	119824850	12600	12600	12600	12600	0
47	20241002	191500	119824850	12600	12600	12600	12600	0
48	20241002	191400	119824850	12600	12600	12600	12600	0
49	20241002	191300	119824850	12600	12600	12600	12600	0
50	20241002	191200	119824850	12600	12600	12600	12600	0
51	20241002	191100	119824850	12600	12600	12600	12600	0
52	20241002	191000	119824850	12600	12600	12600	12600	0
53	20241002	190900	119824850	12600	12600	12600	12600	0
54	20241002	190800	119824850	12600	12600	12600	12600	0
55	20241002	190700	119824850	12600	12600	12600	12600	0
56	20241002	190600	119824850	12600	12600	12600	12600	0
57	20241002	190500	119824850	12600	12600	12600	12600	0
58	20241002	190400	119824850	12600	12600	12600	12600	0
59	20241002	190300	119824850	12600	12600	12600	12600	0
60	20241002	190200	119824850	12600	12600	12600	12600	0
61	20241002	190100	119824850	12600	12600	12600	12600	0
62	20241002	190000	119824850	12600	12600	12600	12600	257
63	20241002	185900	119824850	12600	12600	12600	12600	0
64	20241002	185800	119824850	12600	12600	12600	12600	0
65	20241002	185700	119824850	12600	12600	12600	12600	0
66	20241002	185600	119824850	12600	12600	12600	12600	0
67	20241002	185500	119824850	12600	12600	12600	12600	0
68	20241002	185400	119824850	12600	12600	12600	12600	0
69	20241002	185300	119824850	12600	12600	12600	12600	0
70	20241002	185200	119824850	12600	12600	12600	12600	0
71	20241002	185100	119824850	12600	12600	12600	12600	0
72	20241002	185000	119824850	12600	12600	12600	12600	0
73	20241002	184900	119824850	12600	12600	12600	12600	0
74	20241002	184800	119824850	12600	12600	12600	12600	0
75	20241002	184700	119824850	12600	12600	12600	12600	0
76	20241002	184600	119824850	12600	12600	12600	12600	0
77	20241002	184500	119824850	12600	12600	12600	12600	0
78	20241002	184400	119824850	12600	12600	12600	12600	0
79	20241002	184300	119824850	12600	12600	12600	12600	0
80	20241002	184200	119824850	12600	12600	12600	12600	0
81	20241002	184100	119824850	12600	12600	12600	12600	0
82	20241002	184000	119824850	12600	12600	12600	12600	0
83	20241002	183900	119824850	12600	12600	12600	12600	0
84	20241002	183800	119824850	12600	12600	12600	12600	0
85	20241002	183700	119824850	12600	12600	12600	12600	0
86	20241002	183600	119824850	12600	12600	12600	12600	0
87	20241002	183500	119824850	12600	12600	12600	12600	0
88	20241002	183400	119824850	12600	12600	12600	12600	0
89	20241002	183300	119824850	12600	12600	12600	12600	0
90	20241002	183200	119824850	12600	12600	12600	12600	0
91	20241002	183100	119824850	12600	12600	12600	12600	0
92	20241002	183000	119824850	12600	12600	12600	12600	257
93	20241002	182900	119824850	12600	12600	12600	12600	0
94	20241002	182800	119824850	12600	12600	12600	12600	0
95	20241002	182700	119824850	12600	12600	12600	12600	0
96	20241002	182600	119824850	12600	12600	12600	12600	0
97	20241002	182500	119824850	12600	12600	12600	12600	0
98	20241002	182400	119824850	12600	12600	12600	12600	0
99	20241002	182300	119824850	12600	12600	12600	12600	0
100	20241002	182200	119824850	12600	12600	12600	12600	0
101	20241002	182100	119824850	12600	12600	12600	12600	0
102	20241002	182000	119824850	12600	12600	12600	12600	0
103	20241002	181900	119824850	12600	12600	12600	12600	0
104	20241002	181800	119824850	12600	12600	12600	12600	0
105	20241002	181700	119824850	12600	12600	12600	12600	0
106	20241002	181600	119824850	12600	12600	12600	12600	0
107	20241002	181500	119824850	12600	12600	12600	12600	0
108	20241002	181400	119824850	12600	12600	12600	12600	0
109	20241002	181300	119824850	12600	12600	12600	12600	0
110	20241002	181200	119824850	12600	12600	12600	12600	0
111	20241002	181100	119824850	12600	12600	12600	12600	0
112	20241002	181000	119824850	12600	12600	12600	12600	0
113	20241002	180900	119824850	12600	12600	12600	12600	0
114	20241002	180800	119824850	12600	12600	12600	12600	0
115	20241002	180700	119824850	12600	12600	12600	12600	0
116	20241002	180600	119824850	12600	12600	12600	12600	0
117	20241002	180500	119824850	12600	12600	12600	12600	0
118	20241002	180400	119824850	12600	12600	12600	12600	0
119	20241002	180300	119824850	12600	12600	12600	12600	0
120	20241002	180200	119824850	12600	12600	12600	12600	0
121	20241002	180100	119824850	12600	12600	12600	12600	0
122	20241002	180000	119824850	12600	12600	12600	12600	257
123	20241002	175900	119824850	12600	12600	12600	12600	0
124	20241002	175800	119824850	12600	12600	12600	12600	0
125	20241002	175700	119824850	12600	12600	12600	12600	0
126	20241002	175600	119824850	12600	12600	12600	12600	0
127	20241002	175500	119824850	12600	12600	12600	12600	0
128	20241002	175400	119824850	12600	12600	12600	12600	0
129	20241002	175300	119824850	12600	12600	12600	12600	0
130	20241002	175200	119824850	12600	12600	12600	12600	0
131	20241002	175100	119824850	12600	12600	12600	12600	0
132	20241002	175000	119824850	12600	12600	12600	12600	0
133	20241002	174900	119824850	12600	12600	12600	12600	0
134	20241002	174800	119824850	12600	12600	12600	12600	0
135	20241002	174700	119824850	12600	12600	12600	12600	0
136	20241002	174600	119824850	12600	12600	12600	12600	0
137	20241002	174500	119824850	12600	12600	12600	12600	0
138	20241002	174400	119824850	12600	12600	12600	12600	0
139	20241002	174300	119824850	12600	12600	12600	12600	0
140	20241002	174200	119824850	12600	12600	12600	12600	0
141	20241002	174100	119824850	12600	12600	12600	12600	0
142	20241002	174000	119824850	12600	12600	12600	12600	0
143	20241002	173900	119824850	12600	12600	12600	12600	0
144	20241002	173800	119824850	12600	12600	12600	12600	0
145	20241002	173700	119824850	12600	12600	12600	12600	0
146	20241002	173600	119824850	12600	12600	12600	12600	0
147	20241002	173500	119824850	12600	12600	12600	12600	0
148	20241002	173400	119824850	12600	12600	12600	12600	0
149	20241002	173300	119824850	12600	12600	12600	12600	0
150	20241002	173200	119824850	12600	12600	12600	12600	0
151	20241002	173100	119824850	12600	12600	12600	12600	0
152	20241002	173000	119824850	12600	12600	12600	12600	257
153	20241002	172900	119824850	12600	12600	12600	12600	0
154	20241002	172800	119824850	12600	12600	12600	12600	0
155	20241002	172700	119824850	12600	12600	12600	12600	0
156	20241002	172600	119824850	12600	12600	12600	12600	0
157	20241002	172500	119824850	12600	12600	12600	12600	0
158	20241002	172400	119824850	12600	12600	12600	12600	0
159	20241002	172300	119824850	12600	12600	12600	12600	0
160	20241002	172200	119824850	12600	12600	12600	12600	0
161	20241002	172100	119824850	12600	12600	12600	12600	0
162	20241002	172000	119824850	12600	12600	12600	12600	0
163	20241002	171900	119824850	12600	12600	12600	12600	0
164	20241002	171800	119824850	12600	12600	12600	12600	0
165	20241002	171700	119824850	12600	12600	12600	12600	0
166	20241002	171600	119824850	12600	12600	12600	12600	0
167	20241002	171500	119824850	12600	12600	12600	12600	0
168	20241002	171400	119824850	12600	12600	12600	12600	0
169	20241002	171300	119824850	12600	12600	12600	12600	0
170	20241002	171200	119824850	12600	12600	12600	12600	0
171	20241002	171100	119824850	12600	12600	12600	12600	0
172	20241002	171000	119824850	12600	12600	12600	12600	0
173	20241002	170900	119824850	12600	12600	12600	12600	0
174	20241002	170800	119824850	12600	12600	12600	12600	0
175	20241002	170700	119824850	12600	12600	12600	12600	0
176	20241002	170600	119824850	12600	12600	12600	12600	0
177	20241002	170500	119824850	12600	12600	12600	12600	0
178	20241002	170400	119824850	12600	12600	12600	12600	0
179	20241002	170300	119824850	12600	12600	12600	12600	0
180	20241002	170200	119824850	12600	12600	12600	12600	0
181	20241002	170100	119824850	12600	12600	12600	12600	0
182	20241002	170000	119824850	12600	12600	12600	12600	257
183	20241002	165900	119824850	12600	12600	12600	12600	0
184	20241002	165800	119824850	12600	12600	12600	12600	0
185	20241002	165700	119824850	12600	12600	12600	12600	0
186	20241002	165600	119824850	12600	12600	12600	12600	0
187	20241002	165500	119824850	12600	12600	12600	12600	0
188	20241002	165400	119824850	12600	12600	12600	12600	0
189	20241002	165300	119824850	12600	12600	12600	12600	0
190	20241002	165200	119824850	12600	12600	12600	12600	0
191	20241002	165100	119824850	12600	12600	12600	12600	0
192	20241002	165000	119824850	12600	12600	12600	12600	0
193	20241002	164900	119824850	12600	12600	12600	12600	0
194	20241002	164800	119824850	12600	12600	12600	12600	0
195	20241002	164700	119824850	12600	12600	12600	12600	0
196	20241002	164600	119824850	12600	12600	12600	12600	0
197	20241002	164500	119824850	12600	12600	12600	12600	0
198	20241002	164400	119824850	12600	12600	12600	12600	0
199	20241002	164300	119824850	12600	12600	12600	12600	0
200	20241002	164200	119824850	12600	12600	12600	12600	0
201	20241002	164100	119824850	12600	12600	12600	12600	0
202	20241002	164000	119824850	12600	12600	12600	12600	0
203	20241002	163900	119824850	12600	12600	12600	12600	0
204	20241002	163800	119824850	12600	12600	12600	12600	0
205	20241002	163700	119824850	12600	12600	12600	12600	0
206	20241002	163600	119824850	12600	12600	12600	12600	0
207	20241002	163500	119824850	12600	12600	12600	12600	0
208	20241002	163400	119824850	12600	12600	12600	12600	0
209	20241002	163300	119824850	12600	12600	12600	12600	0
210	20241002	163200	119824850	12600	12600	12600	12600	0
211	20241002	163100	119824850	12600	12600	12600	12600	0
212	20241002	163000	119824850	12600	12600	12600	12600	257
213	20241002	162900	119824850	12600	12600	12600	12600	0
214	20241002	162800	119824850	12600	12600	12600	12600	0
215	20241002	162700	119824850	12600	12600	12600	12600	0
216	20241002	162600	119824850	12600	12600	12600	12600	0
217	20241002	162500	119824850	12600	12600	12600	12600	0
218	20241002	162400	119824850	12600	12600	12600	12600	0
219	20241002	162300	119824850	12600	12600	12600	12600	0
220	20241002	162200	119824850	12600	12600	12600	12600	0
221	20241002	162100	119824850	12600	12600	12600	12600	0
222	20241002	162000	119824850	12600	12600	12600	12600	0
223	20241002	161900	119824850	12600	12600	12600	12600	0
224	20241002	161800	119824850	12600	12600	12600	12600	0
225	20241002	161700	119824850	12600	12600	12600	12600	0
226	20241002	161600	119824850	12600	12600	12600	12600	0
227	20241002	161500	119824850	12600	12600	12600	12600	0
228	20241002	161400	119824850	12600	12600	12600	12600	0
229	20241002	161300	119824850	12600	12600	12600	12600	0
230	20241002	161200	119824850	12600	12600	12600	12600	0
231	20241002	161100	119824850	12600	12600	12600	12600	0
232	20241002	161000	119824850	12600	12600	12600	12600	0
233	20241002	160900	119824850	12600	12600	12600	12600	0
234	20241002	160800	119824850	12600	12600	12600	12600	0
235	20241002	160700	119824850	12600	12600	12600	12600	0
236	20241002	160600	119824850	12600	12600	12600	12600	0
237	20241002	160500	119824850	12600	12600	12600	12600	0
238	20241002	160400	119824850	12600	12600	12600	12600	0
239	20241002	160300	119824850	12600	12600	12600	12600	0
240	20241002	160200	119824850	12600	12600	12600	12600	0
241	20241002	160100	119824850	12600	12600	12600	12600	0
242	20241002	160000	119824850	12600	12600	12600	12600	257
243	20241002	155900	119824850	12600	12600	12600	12600	0
244	20241002	155800	119824850	12600	12600	12600	12600	0
245	20241002	155700	119824850	12600	12600	12600	12600	0
246	20241002	155600	119824850	12600	12600	12600	12600	0
247	20241002	155500	119824850	12600	12600	12600	12600	0
248	20241002	155400	119824850	12600	12600	12600	12600	0
249	20241002	155300	119824850	12600	12600	12600	12600	0
250	20241002	155200	119824850	12600	12600	12600	12600	0
251	20241002	155100	119824850	12600	12600	12600	12600	0
252	20241002	155000	119824850	12600	12600	12600	12600	0
253	20241002	154900	119824850	12600	12600	12600	12600	0
254	20241002	154800	119824850	12600	12600	12600	12600	0
255	20241002	154700	119824850	12600	12600	12600	12600	0
256	20241002	154600	119824850	12600	12600	12600	12600	0
257	20241002	154500	119824850	12600	12600	12600	12600	0
258	20241002	154400	119824850	12600	12600	12600	12600	0
259	20241002	154300	119824850	12600	12600	12600	12600	0
260	20241002	154200	119824850	12600	12600	12600	12600	0
261	20241002	154100	119824850	12600	12600	12600	12600	0
262	20241002	154000	119824850	12600	12600	12600	12600	0
263	20241002	153900	119824850	12600	12600	12600	12600	0
264	20241002	153800	119824850	12600	12600	12600	12600	0
265	20241002	153700	119824850	12600	12600	12600	12600	0
266	20241002	153600	119824850	12600	12600	12600	12600	0
267	20241002	153500	119824850	12600	12600	12600	12600	0
268	20241002	153400	119824850	12600	12600	12600	12600	0
269	20241002	153300	119824850	12600	12600	12600	12600	0
270	20241002	153200	119824850	12600	12600	12600	12600	0
271	20241002	153100	119824850	12600	12600	12600	12600	0
272	20241002	153000	119824850	12600	12600	12600	12600	514
273	20241002	152900	116586650	12640	12640	12640	12640	0
274	20241002	152800	116586650	12640	12640	12640	12640	0
275	20241002	152700	116586650	12640	12640	12640	12640	0
276	20241002	152600	116586650	12640	12640	12640	12640	0
277	20241002	152500	116586650	12640	12640	12640	12640	0
278	20241002	152400	116586650	12640	12640	12640	12640	0
279	20241002	152300	116586650	12640	12640	12640	12640	0
280	20241002	152200	116586650	12640	12640	12640	12640	0
281	20241002	152100	116586650	12640	12640	12640	12640	0
282	20241002	152000	116586650	12640	12640	12640	12640	0
283	20241002	151900	116586650	12640	12560	12640	12560	405
284	20241002	151800	111494510	12560	12580	12580	12560	143
285	20241002	151700	109697380	12580	12580	12580	12580	0
286	20241002	151600	109697380	12580	12580	12580	12580	0
287	20241002	151500	109697380	12580	12580	12580	12560	85
288	20241002	151400	108629140	12580	12580	12580	12580	1
289	20241002	151300	108616560	12580	12560	12580	12560	30
290	20241002	151200	108239540	12580	12580	12580	12580	2
291	20241002	151100	108214380	12560	12560	12560	12560	16
292	20241002	151000	108013420	12580	12580	12580	12580	0
293	20241002	150900	108013420	12580	12630	12630	12580	154
294	20241002	150800	106075940	12650	12650	12650	12650	0
295	20241002	150700	106075940	12650	12650	12650	12650	0
296	20241002	150600	106075940	12650	12650	12650	12650	0
297	20241002	150500	106075940	12650	12650	12650	12650	0
298	20241002	150400	106075940	12650	12650	12650	12650	0
299	20241002	150300	106075940	12650	12650	12650	12650	0
300	20241002	150200	106075940	12650	12640	12650	12640	32
301	20241002	150100	105671390	12650	12650	12650	12650	0
302	20241002	150000	105671390	12650	12580	12650	12580	50
303	20241002	145900	105039870	12630	12630	12630	12630	1
304	20241002	145800	105027240	12580	12580	12580	12580	35
305	20241002	145700	104586940	12560	12560	12560	12560	10
306	20241002	145600	104461340	12560	12560	12560	12560	4
307	20241002	145500	104411100	12560	12570	12570	12560	11
308	20241002	145400	104272900	12580	12580	12580	12570	108
309	20241002	145300	102915020	12580	12580	12580	12580	14
310	20241002	145200	102738900	12630	12630	12630	12630	1
311	20241002	145100	102726270	12580	12580	12580	12580	9
312	20241002	145000	102613050	12630	12630	12630	12630	0
313	20241002	144900	102613050	12630	12580	12630	12580	13
314	20241002	144800	102449410	12580	12580	12580	12580	10
315	20241002	144700	102323610	12580	12580	12580	12580	0
316	20241002	144600	102323610	12580	12580	12580	12580	8
317	20241002	144500	102222970	12580	12580	12580	12580	0
318	20241002	144400	102222970	12580	12580	12580	12580	10
319	20241002	144300	102097170	12580	12580	12580	12580	0
320	20241002	144200	102097170	12580	12580	12580	12580	0
321	20241002	144100	102097170	12580	12580	12580	12580	5
322	20241002	144000	102034270	12630	12630	12630	12630	1
323	20241002	143900	102021640	12580	12630	12630	12580	16
324	20241002	143800	101820310	12580	12600	12600	12580	331
325	20241002	143700	97651290	12600	12610	12610	12600	122
326	20241002	143600	96113060	12610	12610	12610	12610	1
327	20241002	143500	96100450	12610	12610	12610	12610	0
328	20241002	143400	96100450	12610	12630	12630	12610	144
329	20241002	143300	94282850	12630	12630	12630	12630	0
330	20241002	143200	94282850	12630	12630	12630	12630	0
331	20241002	143100	94282850	12630	12630	12630	12630	8
332	20241002	143000	94181810	12630	12630	12630	12630	9
333	20241002	142900	94068140	12630	12630	12630	12630	0
334	20241002	142800	94068140	12630	12630	12630	12630	14
335	20241002	142700	93891320	12630	12630	12630	12630	0
336	20241002	142600	93891320	12630	12630	12630	12630	16
337	20241002	142500	93689240	12630	12630	12630	12630	0
338	20241002	142400	93689240	12630	12630	12630	12630	0
339	20241002	142300	93689240	12630	12630	12630	12630	9
340	20241002	142200	93575570	12630	12630	12630	12630	0
341	20241002	142100	93575570	12630	12630	12630	12630	4
342	20241002	142000	93525050	12630	12630	12630	12630	10
343	20241002	141900	93398750	12630	12630	12630	12630	0
344	20241002	141800	93398750	12630	12630	12630	12630	0
345	20241002	141700	93398750	12630	12630	12630	12630	0
346	20241002	141600	93398750	12630	12630	12630	12630	0
347	20241002	141500	93398750	12630	12630	12630	12630	12
348	20241002	141400	93247190	12630	12630	12630	12630	0
349	20241002	141300	93247190	12630	12630	12630	12630	10
350	20241002	141200	93120890	12630	12630	12630	12630	0
351	20241002	141100	93120890	12630	12630	12630	12630	0
352	20241002	141000	93120890	12630	12630	12630	12630	16
353	20241002	140900	92918810	12630	12630	12630	12630	11
354	20241002	140800	92779880	12630	12630	12630	12630	0
355	20241002	140700	92779880	12630	12630	12630	12630	9
356	20241002	140600	92666210	12640	12640	12640	12640	0
357	20241002	140500	92666210	12640	12640	12640	12640	3
358	20241002	140400	92628290	12640	12650	12650	12640	13
359	20241002	140300	92463960	12640	12640	12640	12640	0
360	20241002	140200	92463960	12640	12640	12640	12640	0
361	20241002	140100	92463960	12640	12640	12640	12640	0
362	20241002	140000	92463960	12640	12640	12640	12640	11
363	20241002	135900	92324920	12640	12640	12640	12640	0
364	20241002	135800	92324920	12640	12640	12640	12640	0
365	20241002	135700	92324920	12640	12640	12640	12640	8
366	20241002	135600	92223800	12640	12640	12640	12640	28
367	20241002	135500	91869880	12640	12640	12640	12640	0
368	20241002	135400	91869880	12640	12640	12640	12640	19
369	20241002	135300	91629720	12640	12640	12640	12640	0
370	20241002	135200	91629720	12640	12640	12640	12640	10
371	20241002	135100	91503320	12650	12650	12650	12650	157
372	20241002	135000	89517270	12650	12650	12650	12650	0
373	20241002	134900	89517270	12650	12650	12650	12650	8
374	20241002	134800	89416070	12650	12650	12650	12650	0
375	20241002	134700	89416070	12650	12650	12650	12650	9
376	20241002	134600	89302220	12700	12650	12700	12650	12
377	20241002	134500	89150120	12650	12650	12650	12650	13
378	20241002	134400	88985670	12650	12650	12650	12650	0
379	20241002	134300	88985670	12650	12650	12650	12650	7
380	20241002	134200	88897120	12660	12660	12660	12660	0
381	20241002	134100	88897120	12660	12660	12660	12660	82
382	20241002	134000	87859000	12660	12660	12660	12660	0
383	20241002	133900	87859000	12660	12660	12660	12660	0
384	20241002	133800	87859000	12660	12660	12660	12660	7
385	20241002	133700	87770380	12660	12660	12660	12660	6
386	20241002	133600	87694420	12660	12660	12660	12660	7
387	20241002	133500	87605800	12700	12700	12700	12700	0
388	20241002	133400	87605800	12700	12660	12700	12660	8
389	20241002	133300	87504240	12700	12700	12700	12700	0
390	20241002	133200	87504240	12700	12700	12700	12700	0
391	20241002	133100	87504240	12700	12700	12700	12700	0
392	20241002	133000	87504240	12700	12690	12700	12690	7
393	20241002	132900	87415390	12700	12700	12700	12700	0
394	20241002	132800	87415390	12700	12700	12700	12700	0
395	20241002	132700	87415390	12700	12700	12700	12700	0
396	20241002	132600	87415390	12700	12700	12700	12700	4
397	20241002	132500	87364590	12700	12700	12700	12700	0
398	20241002	132400	87364590	12700	12700	12700	12700	0
399	20241002	132300	87364590	12700	12700	12700	12700	0
400	20241002	132200	87364590	12700	12700	12700	12700	0
401	20241002	132100	87364590	12700	12700	12700	12700	1
402	20241002	132000	87351890	12660	12660	12660	12660	150
403	20241002	131900	85452890	12660	12690	12690	12660	100
404	20241002	131800	84185150	12700	12690	12700	12690	11
405	20241002	131700	84045550	12700	12700	12700	12700	3
406	20241002	131600	84007450	12700	12700	12700	12690	9
407	20241002	131500	83893160	12700	12690	12700	12690	308
408	20241002	131400	79981640	12690	12690	12690	12690	0
409	20241002	131300	79981640	12690	12700	12700	12690	50
410	20241002	131200	79346740	12720	12720	12720	12720	0
411	20241002	131100	79346740	12720	12690	12720	12690	4
412	20241002	131000	79295950	12700	12700	12700	12700	0
413	20241002	130900	79295950	12700	12700	12700	12700	18
414	20241002	130800	79067350	12700	12700	12700	12700	6
415	20241002	130700	78991150	12740	12740	12740	12740	0
416	20241002	130600	78991150	12740	12740	12740	12740	0
417	20241002	130500	78991150	12740	12750	12750	12740	33
418	20241002	130400	78570680	12780	12780	12780	12780	0
419	20241002	130300	78570680	12780	12800	12800	12780	3
420	20241002	130200	78532310	12800	12800	12800	12800	0
421	20241002	130100	78532310	12800	12750	12800	12750	6
422	20241002	130000	78455760	12750	12750	12750	12750	25
423	20241002	125900	78137010	12750	12750	12750	12750	0
424	20241002	125800	78137010	12750	12750	12750	12750	0
425	20241002	125700	78137010	12750	12750	12750	12750	0
426	20241002	125600	78137010	12750	12750	12750	12750	0
427	20241002	125500	78137010	12750	12750	12750	12750	0
428	20241002	125400	78137010	12750	12750	12750	12750	0
429	20241002	125300	78137010	12750	12750	12750	12750	0
430	20241002	125200	78137010	12750	12750	12750	12750	0
431	20241002	125100	78137010	12750	12750	12750	12750	0
432	20241002	125000	78137010	12750	12750	12750	12750	0
433	20241002	124900	78137010	12750	12750	12750	12750	17
434	20241002	124800	77920260	12750	12750	12750	12750	1
435	20241002	124700	77907510	12740	12740	12740	12740	24
436	20241002	124600	77601750	12740	12740	12740	12740	0
437	20241002	124500	77601750	12740	12700	12740	12700	11
438	20241002	124400	77462010	12740	12740	12740	12740	0
439	20241002	124300	77462010	12740	12740	12740	12740	0
440	20241002	124200	77462010	12740	12740	12740	12740	0
441	20241002	124100	77462010	12740	12740	12740	12740	0
442	20241002	124000	77462010	12740	12740	12740	12740	0
443	20241002	123900	77462010	12740	12740	12740	12740	9
444	20241002	123800	77347350	12740	12740	12740	12740	0
445	20241002	123700	77347350	12740	12740	12740	12740	0
446	20241002	123600	77347350	12740	12690	12740	12690	93
447	20241002	123500	76167130	12690	12690	12690	12690	0
448	20241002	123400	76167130	12690	12690	12690	12690	0
449	20241002	123300	76167130	12690	12690	12690	12690	1
450	20241002	123200	76154440	12650	12650	12650	12650	0
451	20241002	123100	76154440	12650	12650	12650	12650	2
452	20241002	123000	76129140	12650	12650	12650	12650	0
453	20241002	122900	76129140	12650	12650	12650	12650	0
454	20241002	122800	76129140	12650	12650	12650	12650	0
455	20241002	122700	76129140	12650	12650	12650	12650	0
456	20241002	122600	76129140	12650	12650	12650	12650	4
457	20241002	122500	76078540	12650	12650	12650	12650	0
458	20241002	122400	76078540	12650	12650	12650	12650	10
459	20241002	122300	75952040	12690	12690	12690	12690	0
460	20241002	122200	75952040	12690	12690	12690	12690	0
461	20241002	122100	75952040	12690	12690	12690	12690	0
462	20241002	122000	75952040	12690	12690	12690	12690	0
463	20241002	121900	75952040	12690	12690	12690	12690	0
464	20241002	121800	75952040	12690	12690	12690	12690	1
465	20241002	121700	75939350	12640	12640	12640	12640	1
466	20241002	121600	75926710	12640	12640	12640	12640	0
467	20241002	121500	75926710	12640	12640	12640	12640	7
468	20241002	121400	75838230	12690	12690	12690	12690	0
469	20241002	121300	75838230	12690	12690	12690	12690	1
470	20241002	121200	75825540	12640	12690	12690	12640	20
471	20241002	121100	75571840	12640	12640	12640	12640	0
472	20241002	121000	75571840	12640	12640	12640	12640	0
473	20241002	120900	75571840	12640	12640	12640	12640	1
474	20241002	120800	75559200	12640	12640	12640	12640	2
475	20241002	120700	75533920	12640	12640	12640	12640	2
476	20241002	120600	75508640	12690	12690	12690	12690	0
477	20241002	120500	75508640	12690	12690	12690	12690	0
478	20241002	120400	75508640	12690	12690	12690	12690	0
479	20241002	120300	75508640	12690	12690	12690	12690	0
480	20241002	120200	75508640	12690	12690	12690	12690	0
481	20241002	120100	75508640	12690	12690	12690	12690	0
482	20241002	120000	75508640	12690	12690	12690	12690	0
483	20241002	115900	75508640	12690	12690	12690	12690	0
484	20241002	115800	75508640	12690	12690	12690	12690	0
485	20241002	115700	75508640	12690	12690	12690	12690	1
486	20241002	115600	75495950	12680	12680	12680	12680	0
487	20241002	115500	75495950	12680	12680	12680	12680	1
488	20241002	115400	75483270	12690	12690	12690	12690	0
489	20241002	115300	75483270	12690	12690	12690	12690	0
490	20241002	115200	75483270	12690	12690	12690	12690	0
491	20241002	115100	75483270	12690	12690	12690	12690	0
492	20241002	115000	75483270	12690	12690	12690	12690	0
493	20241002	114900	75483270	12690	12690	12690	12690	0
494	20241002	114800	75483270	12690	12690	12690	12690	0
495	20241002	114700	75483270	12690	12690	12690	12690	0
496	20241002	114600	75483270	12690	12690	12690	12690	0
497	20241002	114500	75483270	12690	12690	12690	12690	0
498	20241002	114400	75483270	12690	12690	12690	12690	1
499	20241002	114300	75470580	12690	12690	12690	12690	0
500	20241002	114200	75470580	12690	12690	12690	12690	0
501	20241002	114100	75470580	12690	12690	12690	12690	0
502	20241002	114000	75470580	12690	12690	12690	12690	0
503	20241002	113900	75470580	12690	12690	12690	12690	0
504	20241002	113800	75470580	12690	12690	12690	12690	0
505	20241002	113700	75470580	12690	12690	12690	12690	2
506	20241002	113600	75445200	12640	12640	12640	12640	0
507	20241002	113500	75445200	12640	12640	12640	12640	0
508	20241002	113400	75445200	12640	12640	12640	12640	0
509	20241002	113300	75445200	12640	12640	12640	12640	0
510	20241002	113200	75445200	12640	12640	12640	12640	0
511	20241002	113100	75445200	12640	12640	12640	12640	0
512	20241002	113000	75445200	12640	12640	12640	12640	0
513	20241002	112900	75445200	12640	12640	12640	12640	0
514	20241002	112800	75445200	12640	12640	12640	12640	0
515	20241002	112700	75445200	12640	12640	12640	12640	0
516	20241002	112600	75445200	12640	12640	12640	12640	1
517	20241002	112500	75432560	12640	12640	12640	12640	18
518	20241002	112400	75205040	12750	12750	12750	12750	0
519	20241002	112300	75205040	12750	12750	12750	12750	0
520	20241002	112200	75205040	12750	12750	12750	12750	1
521	20241002	112100	75192290	12750	12700	12750	12700	21
522	20241002	112000	74925290	12700	12700	12700	12700	0
523	20241002	111900	74925290	12700	12720	12720	12700	20
524	20241002	111800	74671270	12750	12750	12750	12750	0
525	20241002	111700	74671270	12750	12750	12750	12750	0
526	20241002	111600	74671270	12750	12750	12750	12750	1
527	20241002	111500	74658520	12910	12910	12910	12910	0
528	20241002	111400	74658520	12910	12730	12910	12730	18
529	20241002	111300	74429200	12730	12720	12730	12720	11
530	20241002	111200	74289260	12720	12650	12720	12650	190
531	20241002	111100	71885690	12650	12650	12650	12650	0
532	20241002	111000	71885690	12650	12650	12650	12650	2
533	20241002	110900	71860390	12650	12650	12650	12650	0
534	20241002	110800	71860390	12650	12650	12650	12650	0
535	20241002	110700	71860390	12650	12650	12650	12650	0
536	20241002	110600	71860390	12650	12650	12650	12650	0
537	20241002	110500	71860390	12650	12640	12650	12640	34
538	20241002	110400	71430600	12630	12600	12630	12600	227
539	20241002	110300	68568970	12600	12600	12600	12600	0
540	20241002	110200	68568970	12600	12580	12600	12580	73
541	20241002	110100	67650120	12560	12560	12560	12560	0
542	20241002	110000	67650120	12560	12560	12560	12560	50
543	20241002	105900	67022120	12570	12570	12570	12570	22
544	20241002	105800	66745580	12560	12560	12560	12560	227
545	20241002	105700	63894460	12560	12560	12560	12560	0
546	20241002	105600	63894460	12560	12560	12560	12560	0
547	20241002	105500	63894460	12560	12560	12560	12560	1
548	20241002	105400	63881900	12560	12560	12560	12560	0
549	20241002	105300	63881900	12560	12560	12560	12560	1
550	20241002	105200	63869340	12560	12560	12560	12560	0
551	20241002	105100	63869340	12560	12560	12560	12560	0
552	20241002	105000	63869340	12560	12560	12560	12560	0
553	20241002	104900	63869340	12560	12520	12560	12520	4
554	20241002	104800	63819220	12520	12520	12520	12520	0
555	20241002	104700	63819220	12520	12520	12520	12520	0
556	20241002	104600	63819220	12520	12520	12560	12520	49
557	20241002	104500	63205700	12520	12520	12520	12520	53
558	20241002	104400	62542140	12520	12520	12520	12520	0
559	20241002	104300	62542140	12520	12520	12520	12520	0
560	20241002	104200	62542140	12520	12520	12520	12520	0
561	20241002	104100	62542140	12520	12520	12520	12520	8
562	20241002	104000	62441980	12570	12570	12570	12570	0
563	20241002	103900	62441980	12570	12570	12570	12570	52
564	20241002	103800	61788340	12570	12570	12570	12570	1
565	20241002	103700	61775770	12520	12520	12520	12520	0
566	20241002	103600	61775770	12520	12520	12520	12520	0
567	20241002	103500	61775770	12520	12520	12520	12520	34
568	20241002	103400	61350090	12490	12490	12490	12490	0
569	20241002	103300	61350090	12490	12490	12490	12490	0
570	20241002	103200	61350090	12490	12490	12490	12490	0
571	20241002	103100	61350090	12490	12520	12520	12490	2
572	20241002	103000	61325080	12490	12490	12490	12490	107
573	20241002	102900	59988650	12490	12490	12490	12490	0
574	20241002	102800	59988650	12490	12490	12490	12490	45
575	20241002	102700	59426600	12490	12490	12490	12490	2
576	20241002	102600	59401620	12470	12470	12470	12470	0
577	20241002	102500	59401620	12470	12470	12470	12470	1
578	20241002	102400	59389150	12490	12490	12490	12490	0
579	20241002	102300	59389150	12490	12490	12490	12490	1
580	20241002	102200	59376660	12490	12490	12580	12490	10
581	20241002	102100	59251670	12490	12480	12490	12480	15
582	20241002	102000	59064450	12480	12490	12490	12480	2
583	20241002	101900	59039480	12590	12590	12590	12590	0
584	20241002	101800	59039480	12590	12590	12590	12590	0
585	20241002	101700	59039480	12590	12590	12590	12590	0
586	20241002	101600	59039480	12590	12590	12590	12590	0
587	20241002	101500	59039480	12590	12590	12590	12590	0
588	20241002	101400	59039480	12590	12550	12590	12550	153
589	20241002	101300	57119290	12600	12600	12600	12600	1
590	20241002	101200	57106690	12590	12590	12590	12590	98
591	20241002	101100	55872870	12590	12590	12590	12590	70
592	20241002	101000	54991570	12480	12470	12480	12470	53
593	20241002	100900	54330370	12450	12440	12450	12410	1981
594	20241002	100800	29676890	12450	12450	12450	12450	0
595	20241002	100700	29676890	12450	12450	12450	12450	0
596	20241002	100600	29676890	12450	12410	12450	12410	147
597	20241002	100500	27847580	12410	12410	12410	12410	50
598	20241002	100400	27227080	12420	12420	12420	12420	0
599	20241002	100300	27227080	12420	12420	12420	12420	0
600	20241002	100200	27227080	12420	12420	12420	12420	0
601	20241002	100100	27227080	12420	12410	12420	12410	52
602	20241002	100000	26581740	12470	12470	12470	12470	1
603	20241002	095900	26569270	12420	12420	12420	12420	46
604	20241002	095800	25997950	12400	12400	12400	12400	0
605	20241002	095700	25997950	12400	12400	12400	12400	1
606	20241002	095600	25985550	12410	12410	12410	12410	0
607	20241002	095500	25985550	12410	12410	12410	12410	26
608	20241002	095400	25662890	12470	12470	12470	12470	0
609	20241002	095300	25662890	12470	12470	12470	12470	0
610	20241002	095200	25662890	12470	12470	12470	12470	0
611	20241002	095100	25662890	12470	12470	12470	12470	0
612	20241002	095000	25662890	12470	12470	12470	12470	0
613	20241002	094900	25662890	12470	12470	12470	12470	3
614	20241002	094800	25625480	12460	12460	12460	12460	0
615	20241002	094700	25625480	12460	12460	12460	12460	55
616	20241002	094600	24940180	12460	12410	12460	12410	2
617	20241002	094500	24915310	12410	12410	12410	12410	0
618	20241002	094400	24915310	12410	12410	12410	12410	0
619	20241002	094300	24915310	12410	12410	12410	12410	0
620	20241002	094200	24915310	12410	12410	12410	12410	13
621	20241002	094100	24753980	12410	12410	12410	12410	20
622	20241002	094000	24505780	12410	12410	12410	12410	2
623	20241002	093900	24480960	12380	12380	12380	12380	0
624	20241002	093800	24480960	12380	12380	12380	12380	0
625	20241002	093700	24480960	12380	12380	12380	12380	0
626	20241002	093600	24480960	12380	12380	12380	12380	1
627	20241002	093500	24468580	12380	12380	12380	12380	21
628	20241002	093400	24208600	12380	12380	12380	12380	0
629	20241002	093300	24208600	12380	12380	12380	12380	0
630	20241002	093200	24208600	12380	12380	12380	12380	0
631	20241002	093100	24208600	12380	12380	12380	12380	0
632	20241002	093000	24208600	12380	12380	12380	12380	92
633	20241002	092900	23069640	12400	12400	12400	12400	68
634	20241002	092800	22226440	12410	12410	12410	12410	0
635	20241002	092700	22226440	12410	12410	12410	12410	0
636	20241002	092600	22226440	12410	12410	12410	12410	0
637	20241002	092500	22226440	12410	12450	12450	12410	7
638	20241002	092400	22139530	12480	12480	12480	12480	0
639	20241002	092300	22139530	12480	12480	12480	12480	0
640	20241002	092200	22139530	12480	12480	12480	12480	0
641	20241002	092100	22139530	12480	12480	12480	12480	0
642	20241002	092000	22139530	12480	12480	12480	12480	0
643	20241002	091900	22139530	12480	12410	12480	12410	101
644	20241002	091800	20886050	12400	12400	12400	12400	0
645	20241002	091700	20886050	12400	12400	12400	12400	0
646	20241002	091600	20886050	12400	12400	12400	12400	0
647	20241002	091500	20886050	12400	12480	12480	12400	161
648	20241002	091400	18887250	12480	12480	12480	12480	0
649	20241002	091300	18887250	12480	12480	12480	12480	0
650	20241002	091200	18887250	12480	12400	12480	12400	26
651	20241002	091100	18563910	12400	12400	12400	12400	0
652	20241002	091000	18563910	12400	12400	12400	12400	0
653	20241002	090900	18563910	12400	12380	12400	12380	265
654	20241002	090800	15279210	12380	12380	12380	12370	207
655	20241002	090700	12716670	12380	12380	12380	12380	103
656	20241002	090600	11441530	12400	12420	12420	12400	161
657	20241002	090500	9442530	12500	12500	12500	12500	33
658	20241002	090400	9030030	12500	12500	12500	12500	71
659	20241002	090300	8142530	12500	12500	12500	12500	0
660	20241002	090200	8142530	12500	12440	12640	12420	225
661	20241002	090100	5337790	12640	12650	12650	12640	2
662	20241002	090000	5312500	12500	12500	12500	12500	425