KissMeData/004430/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184300	308653970	12910	12910	12910	12910	933
3	20241015	184200	308653970	12910	12910	12910	12910	0
4	20241015	184100	308653970	12910	12910	12910	12910	0
5	20241015	184000	308653970	12910	12910	12910	12910	0
6	20241015	183900	308653970	12910	12910	12910	12910	0
7	20241015	183800	308653970	12910	12910	12910	12910	0
8	20241015	183700	308653970	12910	12910	12910	12910	0
9	20241015	183600	308653970	12910	12910	12910	12910	0
10	20241015	183500	308653970	12910	12910	12910	12910	0
11	20241015	183400	308653970	12910	12910	12910	12910	0
12	20241015	183300	308653970	12910	12910	12910	12910	0
13	20241015	183200	308653970	12910	12910	12910	12910	0
14	20241015	183100	308653970	12910	12910	12910	12910	0
15	20241015	183000	308653970	12910	12910	12910	12910	0
16	20241015	182900	308653970	12910	12910	12910	12910	0
17	20241015	182800	308653970	12910	12910	12910	12910	0
18	20241015	182700	308653970	12910	12910	12910	12910	0
19	20241015	182600	308653970	12910	12910	12910	12910	0
20	20241015	182500	308653970	12910	12910	12910	12910	0
21	20241015	182400	308653970	12910	12910	12910	12910	0
22	20241015	182300	308653970	12910	12910	12910	12910	0
23	20241015	182200	308653970	12910	12910	12910	12910	0
24	20241015	182100	308653970	12910	12910	12910	12910	0
25	20241015	182000	308653970	12910	12910	12910	12910	0
26	20241015	181900	308653970	12910	12910	12910	12910	0
27	20241015	181800	308653970	12910	12910	12910	12910	0
28	20241015	181700	308653970	12910	12910	12910	12910	0
29	20241015	181600	308653970	12910	12910	12910	12910	0
30	20241015	181500	308653970	12910	12910	12910	12910	0
31	20241015	181400	308653970	12910	12910	12910	12910	0
32	20241015	181300	308653970	12910	12910	12910	12910	933
33	20241015	181200	308653970	12910	12910	12910	12910	0
34	20241015	181100	308653970	12910	12910	12910	12910	0
35	20241015	181000	308653970	12910	12910	12910	12910	0
36	20241015	180900	308653970	12910	12910	12910	12910	0
37	20241015	180800	308653970	12910	12910	12910	12910	0
38	20241015	180700	308653970	12910	12910	12910	12910	0
39	20241015	180600	308653970	12910	12910	12910	12910	0
40	20241015	180500	308653970	12910	12910	12910	12910	0
41	20241015	180400	308653970	12910	12910	12910	12910	0
42	20241015	180300	308653970	12910	12910	12910	12910	0
43	20241015	180200	308653970	12910	12910	12910	12910	0
44	20241015	180100	308653970	12910	12910	12910	12910	0
45	20241015	180000	308653970	12910	12910	12910	12910	0
46	20241015	175900	308653970	12910	12910	12910	12910	0
47	20241015	175800	308653970	12910	12910	12910	12910	0
48	20241015	175700	308653970	12910	12910	12910	12910	0
49	20241015	175600	308653970	12910	12910	12910	12910	0
50	20241015	175500	308653970	12910	12910	12910	12910	0
51	20241015	175400	308653970	12910	12910	12910	12910	0
52	20241015	175300	308653970	12910	12910	12910	12910	0
53	20241015	175200	308653970	12910	12910	12910	12910	0
54	20241015	175100	308653970	12910	12910	12910	12910	0
55	20241015	175000	308653970	12910	12910	12910	12910	0
56	20241015	174900	308653970	12910	12910	12910	12910	0
57	20241015	174800	308653970	12910	12910	12910	12910	0
58	20241015	174700	308653970	12910	12910	12910	12910	0
59	20241015	174600	308653970	12910	12910	12910	12910	0
60	20241015	174500	308653970	12910	12910	12910	12910	0
61	20241015	174400	308653970	12910	12910	12910	12910	0
62	20241015	174300	308653970	12910	12910	12910	12910	933
63	20241015	174200	308653970	12910	12910	12910	12910	0
64	20241015	174100	308653970	12910	12910	12910	12910	0
65	20241015	174000	308653970	12910	12910	12910	12910	0
66	20241015	173900	308653970	12910	12910	12910	12910	0
67	20241015	173800	308653970	12910	12910	12910	12910	0
68	20241015	173700	308653970	12910	12910	12910	12910	0
69	20241015	173600	308653970	12910	12910	12910	12910	0
70	20241015	173500	308653970	12910	12910	12910	12910	0
71	20241015	173400	308653970	12910	12910	12910	12910	0
72	20241015	173300	308653970	12910	12910	12910	12910	0
73	20241015	173200	308653970	12910	12910	12910	12910	0
74	20241015	173100	308653970	12910	12910	12910	12910	0
75	20241015	173000	308653970	12910	12910	12910	12910	0
76	20241015	172900	308653970	12910	12910	12910	12910	0
77	20241015	172800	308653970	12910	12910	12910	12910	0
78	20241015	172700	308653970	12910	12910	12910	12910	0
79	20241015	172600	308653970	12910	12910	12910	12910	0
80	20241015	172500	308653970	12910	12910	12910	12910	0
81	20241015	172400	308653970	12910	12910	12910	12910	0
82	20241015	172300	308653970	12910	12910	12910	12910	0
83	20241015	172200	308653970	12910	12910	12910	12910	0
84	20241015	172100	308653970	12910	12910	12910	12910	0
85	20241015	172000	308653970	12910	12910	12910	12910	0
86	20241015	171900	308653970	12910	12910	12910	12910	0
87	20241015	171800	308653970	12910	12910	12910	12910	0
88	20241015	171700	308653970	12910	12910	12910	12910	0
89	20241015	171600	308653970	12910	12910	12910	12910	0
90	20241015	171500	308653970	12910	12910	12910	12910	0
91	20241015	171400	308653970	12910	12910	12910	12910	0
92	20241015	171300	308653970	12910	12910	12910	12910	933
93	20241015	171200	308653970	12910	12910	12910	12910	0
94	20241015	171100	308653970	12910	12910	12910	12910	0
95	20241015	171000	308653970	12910	12910	12910	12910	0
96	20241015	170900	308653970	12910	12910	12910	12910	0
97	20241015	170800	308653970	12910	12910	12910	12910	0
98	20241015	170700	308653970	12910	12910	12910	12910	0
99	20241015	170600	308653970	12910	12910	12910	12910	0
100	20241015	170500	308653970	12910	12910	12910	12910	0
101	20241015	170400	308653970	12910	12910	12910	12910	0
102	20241015	170300	308653970	12910	12910	12910	12910	0
103	20241015	170200	308653970	12910	12910	12910	12910	0
104	20241015	170100	308653970	12910	12910	12910	12910	0
105	20241015	170000	308653970	12910	12910	12910	12910	0
106	20241015	165900	308653970	12910	12910	12910	12910	0
107	20241015	165800	308653970	12910	12910	12910	12910	0
108	20241015	165700	308653970	12910	12910	12910	12910	0
109	20241015	165600	308653970	12910	12910	12910	12910	0
110	20241015	165500	308653970	12910	12910	12910	12910	0
111	20241015	165400	308653970	12910	12910	12910	12910	0
112	20241015	165300	308653970	12910	12910	12910	12910	0
113	20241015	165200	308653970	12910	12910	12910	12910	0
114	20241015	165100	308653970	12910	12910	12910	12910	0
115	20241015	165000	308653970	12910	12910	12910	12910	0
116	20241015	164900	308653970	12910	12910	12910	12910	0
117	20241015	164800	308653970	12910	12910	12910	12910	0
118	20241015	164700	308653970	12910	12910	12910	12910	0
119	20241015	164600	308653970	12910	12910	12910	12910	0
120	20241015	164500	308653970	12910	12910	12910	12910	0
121	20241015	164400	308653970	12910	12910	12910	12910	0
122	20241015	164300	308653970	12910	12910	12910	12910	933
123	20241015	164200	308653970	12910	12910	12910	12910	0
124	20241015	164100	308653970	12910	12910	12910	12910	0
125	20241015	164000	308653970	12910	12910	12910	12910	0
126	20241015	163900	308653970	12910	12910	12910	12910	0
127	20241015	163800	308653970	12910	12910	12910	12910	0
128	20241015	163700	308653970	12910	12910	12910	12910	0
129	20241015	163600	308653970	12910	12910	12910	12910	0
130	20241015	163500	308653970	12910	12910	12910	12910	0
131	20241015	163400	308653970	12910	12910	12910	12910	0
132	20241015	163300	308653970	12910	12910	12910	12910	0
133	20241015	163200	308653970	12910	12910	12910	12910	0
134	20241015	163100	308653970	12910	12910	12910	12910	0
135	20241015	163000	308653970	12910	12910	12910	12910	0
136	20241015	162900	308653970	12910	12910	12910	12910	0
137	20241015	162800	308653970	12910	12910	12910	12910	0
138	20241015	162700	308653970	12910	12910	12910	12910	0
139	20241015	162600	308653970	12910	12910	12910	12910	0
140	20241015	162500	308653970	12910	12910	12910	12910	0
141	20241015	162400	308653970	12910	12910	12910	12910	0
142	20241015	162300	308653970	12910	12910	12910	12910	0
143	20241015	162200	308653970	12910	12910	12910	12910	0
144	20241015	162100	308653970	12910	12910	12910	12910	0
145	20241015	162000	308653970	12910	12910	12910	12910	0
146	20241015	161900	308653970	12910	12910	12910	12910	0
147	20241015	161800	308653970	12910	12910	12910	12910	0
148	20241015	161700	308653970	12910	12910	12910	12910	0
149	20241015	161600	308653970	12910	12910	12910	12910	0
150	20241015	161500	308653970	12910	12910	12910	12910	0
151	20241015	161400	308653970	12910	12910	12910	12910	0
152	20241015	161300	308653970	12910	12910	12910	12910	933
153	20241015	161200	308653970	12910	12910	12910	12910	0
154	20241015	161100	308653970	12910	12910	12910	12910	0
155	20241015	161000	308653970	12910	12910	12910	12910	0
156	20241015	160900	308653970	12910	12910	12910	12910	0
157	20241015	160800	308653970	12910	12910	12910	12910	0
158	20241015	160700	308653970	12910	12910	12910	12910	0
159	20241015	160600	308653970	12910	12910	12910	12910	0
160	20241015	160500	308653970	12910	12910	12910	12910	0
161	20241015	160400	308653970	12910	12910	12910	12910	0
162	20241015	160300	308653970	12910	12910	12910	12910	0
163	20241015	160200	308653970	12910	12910	12910	12910	0
164	20241015	160100	308653970	12910	12910	12910	12910	0
165	20241015	160000	308653970	12910	12910	12910	12910	0
166	20241015	155900	308653970	12910	12910	12910	12910	0
167	20241015	155800	308653970	12910	12910	12910	12910	0
168	20241015	155700	308653970	12910	12910	12910	12910	0
169	20241015	155600	308653970	12910	12910	12910	12910	0
170	20241015	155500	308653970	12910	12910	12910	12910	0
171	20241015	155400	308653970	12910	12910	12910	12910	0
172	20241015	155300	308653970	12910	12910	12910	12910	0
173	20241015	155200	308653970	12910	12910	12910	12910	0
174	20241015	155100	308653970	12910	12910	12910	12910	0
175	20241015	155000	308653970	12910	12910	12910	12910	0
176	20241015	154900	308653970	12910	12910	12910	12910	0
177	20241015	154800	308653970	12910	12910	12910	12910	0
178	20241015	154700	308653970	12910	12910	12910	12910	0
179	20241015	154600	308653970	12910	12910	12910	12910	0
180	20241015	154500	308653970	12910	12910	12910	12910	0
181	20241015	154400	308653970	12910	12910	12910	12910	0
182	20241015	154300	308653970	12910	12910	12910	12910	933
183	20241015	154200	308653970	12910	12910	12910	12910	0
184	20241015	154100	308653970	12910	12910	12910	12910	0
185	20241015	154000	308653970	12910	12910	12910	12910	0
186	20241015	153900	308653970	12910	12910	12910	12910	0
187	20241015	153800	308653970	12910	12910	12910	12910	0
188	20241015	153700	308653970	12910	12910	12910	12910	0
189	20241015	153600	308653970	12910	12910	12910	12910	0
190	20241015	153500	308653970	12910	12910	12910	12910	0
191	20241015	153400	308653970	12910	12910	12910	12910	0
192	20241015	153300	308653970	12910	12910	12910	12910	0
193	20241015	153200	308653970	12910	12910	12910	12910	0
194	20241015	153100	308653970	12910	12910	12910	12910	0
195	20241015	153000	308653970	12910	12910	12910	12910	933
196	20241015	152900	296608940	12940	12940	12940	12940	0
197	20241015	152800	296608940	12940	12940	12940	12940	0
198	20241015	152700	296608940	12940	12940	12940	12940	0
199	20241015	152600	296608940	12940	12940	12940	12940	0
200	20241015	152500	296608940	12940	12940	12940	12940	0
201	20241015	152400	296608940	12940	12940	12940	12940	0
202	20241015	152300	296608940	12940	12940	12940	12940	0
203	20241015	152200	296608940	12940	12940	12940	12940	0
204	20241015	152100	296608940	12940	12940	12940	12940	0
205	20241015	152000	296608940	12940	12940	12940	12940	0
206	20241015	151900	296608940	12940	12940	12940	12940	75
207	20241015	151800	295638440	12940	12950	12950	12940	13
208	20241015	151700	295470210	12940	12950	12950	12940	70
209	20241015	151600	294564000	12940	12940	12950	12940	7
210	20241015	151500	294473400	12950	12950	12950	12940	4
211	20241015	151400	294421610	12950	12940	12950	12940	4
212	20241015	151300	294369820	12940	12950	12950	12940	7
213	20241015	151200	294279210	12940	12940	12950	12940	12
214	20241015	151100	294123920	12940	12950	12950	12940	28
215	20241015	151000	293761550	12950	12950	12950	12950	89
216	20241015	150900	292609000	12950	12950	12950	12940	6
217	20241015	150800	292531330	12950	12950	12950	12950	2
218	20241015	150700	292505430	12940	12940	12950	12940	9
219	20241015	150600	292388940	12950	12940	12950	12940	133
220	20241015	150500	290667900	12940	12940	12950	12940	202
221	20241015	150400	288054000	12940	12940	12950	12940	5
222	20241015	150300	287989290	12950	12940	12950	12940	6
223	20241015	150200	287911630	12950	12950	12950	12950	2
224	20241015	150100	287885730	12950	12950	12950	12950	2
225	20241015	150000	287859830	12950	12940	12950	12940	51
226	20241015	145900	287199870	12940	12940	12940	12940	1
227	20241015	145800	287186930	12940	12940	12940	12940	2
228	20241015	145700	287161050	12940	12940	12940	12940	3
229	20241015	145600	287122230	12940	12940	12940	12940	1
230	20241015	145500	287109290	12940	12940	12940	12940	1
231	20241015	145400	287096350	12930	12940	12940	12930	7
232	20241015	145300	287005820	12940	12930	12940	12930	5
233	20241015	145200	286941160	12940	12940	12940	12930	8
234	20241015	145100	286837690	12930	12950	12950	12930	4
235	20241015	145000	286785940	12940	12940	12940	12940	1
236	20241015	144900	286773000	12950	12940	12950	12930	7
237	20241015	144800	286682440	12930	12940	12940	12930	5
238	20241015	144700	286617780	12950	12950	12950	12940	5
239	20241015	144600	286553040	12930	12950	12950	12930	27
240	20241015	144500	286203890	12950	12950	12950	12950	2
241	20241015	144400	286177990	12950	12950	12950	12950	1
242	20241015	144300	286165040	12930	12930	12930	12930	0
243	20241015	144200	286165040	12930	12950	12950	12930	29
244	20241015	144100	285790020	12950	12950	12950	12950	1
245	20241015	144000	285777070	12950	12960	12960	12950	2
246	20241015	143900	285751160	12940	12960	12960	12940	2
247	20241015	143800	285725260	12940	12950	12950	12940	2
248	20241015	143700	285699370	12940	12940	12940	12940	1
249	20241015	143600	285686430	12960	12960	12960	12960	2
250	20241015	143500	285660510	12930	12930	12940	12930	68
251	20241015	143400	284781260	12930	12950	12950	12930	13
252	20241015	143300	284613060	12950	12950	12950	12950	41
253	20241015	143200	284082110	12950	12950	12950	12950	0
254	20241015	143100	284082110	12950	12950	12950	12950	2
255	20241015	143000	284056210	12910	12910	12910	12910	0
256	20241015	142900	284056210	12910	12960	12970	12910	223
257	20241015	142800	281166990	12960	12940	12960	12940	2
258	20241015	142700	281141090	12940	12960	12960	12940	2
259	20241015	142600	281115190	12960	12960	12960	12960	1
260	20241015	142500	281102230	12930	12930	12930	12930	0
261	20241015	142400	281102230	12930	12940	12940	12930	5
262	20241015	142300	281037570	12960	12960	12960	12950	3
263	20241015	142200	280998700	12940	12940	12940	12940	2
264	20241015	142100	280972820	12950	12960	12960	12950	2
265	20241015	142000	280946910	12940	12960	12960	12940	2
266	20241015	141900	280921010	12940	12940	12940	12940	1
267	20241015	141800	280908070	12960	12960	12960	12930	8
268	20241015	141700	280804420	12920	12910	12920	12900	28
269	20241015	141600	280442860	12900	12930	12930	12900	363
270	20241015	141500	275754490	12960	12940	12960	12940	17
271	20241015	141400	275534480	12940	12960	12960	12930	4
272	20241015	141300	275482720	12940	12950	12960	12940	4
273	20241015	141200	275430930	12930	12930	12930	12930	5
274	20241015	141100	275366280	12930	12940	12960	12930	12
275	20241015	141000	275211070	12930	12960	12960	12930	5
276	20241015	140900	275146380	12930	12930	12930	12930	0
277	20241015	140800	275146380	12930	12960	12960	12930	310
278	20241015	140700	271138040	12960	12920	12960	12920	6
279	20241015	140600	271060480	12920	12920	12920	12920	0
280	20241015	140500	271060480	12920	12960	12960	12920	13
281	20241015	140400	270892430	12920	12930	12930	12920	2
282	20241015	140300	270866580	12920	12960	12960	12920	4
283	20241015	140200	270814860	12930	12930	12930	12920	14
284	20241015	140100	270633950	12920	12920	12960	12920	5
285	20241015	140000	270569310	12950	12930	12960	12930	503
286	20241015	135900	264055570	12930	12930	12930	12930	20
287	20241015	135800	263796970	12930	12930	12930	12930	1
288	20241015	135700	263784040	12930	12930	12930	12930	3
289	20241015	135600	263745250	12920	12920	12920	12920	27
290	20241015	135500	263396410	12930	12930	12930	12930	3
291	20241015	135400	263357620	12930	12930	12930	12930	1
292	20241015	135300	263344690	12930	12930	12930	12930	12
293	20241015	135200	263189530	12950	12950	12950	12950	2
294	20241015	135100	263163630	12930	12930	12930	12930	3
295	20241015	135000	263124840	12950	12950	12950	12940	4
296	20241015	134900	263073050	12950	12950	12950	12950	201
297	20241015	134800	260470100	12960	12960	12960	12960	2
298	20241015	134700	260444180	12960	12960	12960	12960	1
299	20241015	134600	260431220	12960	12960	12960	12960	8
300	20241015	134500	260327540	12960	12960	12960	12960	5
301	20241015	134400	260262740	12960	12960	12960	12960	1
302	20241015	134300	260249780	12960	12960	12960	12960	1
303	20241015	134200	260236820	12960	12960	12960	12960	1
304	20241015	134100	260223860	12960	12960	12960	12960	1
305	20241015	134000	260210900	12960	12960	12960	12960	1
306	20241015	133900	260197940	12950	12960	12960	12950	29
307	20241015	133800	259822370	12960	12960	12960	12960	0
308	20241015	133700	259822370	12960	12950	12960	12950	20
309	20241015	133600	259563340	12950	12950	12950	12950	1
310	20241015	133500	259550390	12950	12950	12950	12950	1
311	20241015	133400	259537440	12950	12950	12950	12950	2
312	20241015	133300	259511540	12950	12950	12950	12950	2
313	20241015	133200	259485640	12950	12950	12950	12950	3
314	20241015	133100	259446790	12950	12950	12950	12950	1
315	20241015	133000	259433840	12950	12950	12950	12950	1
316	20241015	132900	259420890	12950	12950	12950	12950	0
317	20241015	132800	259420890	12950	12950	12950	12950	1
318	20241015	132700	259407940	12930	12950	12950	12930	2
319	20241015	132600	259382060	12950	12950	12950	12950	0
320	20241015	132500	259382060	12950	12900	12950	12900	201
321	20241015	132400	256789070	12910	12940	12940	12910	491
322	20241015	132300	250449350	12930	12950	12950	12930	2
323	20241015	132200	250423470	12950	12950	12950	12920	5
324	20241015	132100	250358810	12950	12950	12950	12950	0
325	20241015	132000	250358810	12950	12920	12950	12920	2
326	20241015	131900	250332940	12950	12950	12950	12950	1
327	20241015	131800	250319990	12920	12920	12920	12920	0
328	20241015	131700	250319990	12920	12920	12920	12920	2
329	20241015	131600	250294150	12920	12920	12920	12920	0
330	20241015	131500	250294150	12920	12950	12950	12920	10
331	20241015	131400	250164920	12920	12940	12940	12920	35
332	20241015	131300	249712040	12920	12920	12920	12920	0
333	20241015	131200	249712040	12920	12920	12920	12920	0
334	20241015	131100	249712040	12920	12920	12920	12920	0
335	20241015	131000	249712040	12920	12940	12940	12920	156
336	20241015	130900	247696360	12940	12940	12940	12940	37
337	20241015	130800	247217580	12930	12930	12930	12930	0
338	20241015	130700	247217580	12930	12930	12930	12930	0
339	20241015	130600	247217580	12930	12930	12930	12930	0
340	20241015	130500	247217580	12930	12930	12930	12930	0
341	20241015	130400	247217580	12930	12930	12930	12930	0
342	20241015	130300	247217580	12930	12930	12930	12930	6
343	20241015	130200	247140000	12930	12930	12930	12930	100
344	20241015	130100	245847000	12930	12930	12930	12930	0
345	20241015	130000	245847000	12930	12930	12930	12930	12
346	20241015	125900	245691840	12930	12930	12930	12930	1
347	20241015	125800	245678910	12930	12930	12930	12930	0
348	20241015	125700	245678910	12930	12930	12930	12930	0
349	20241015	125600	245678910	12930	12930	12930	12930	0
350	20241015	125500	245678910	12930	12930	12930	12930	1
351	20241015	125400	245665980	12920	12920	12920	12920	0
352	20241015	125300	245665980	12920	12920	12920	12920	0
353	20241015	125200	245665980	12920	12920	12920	12920	67
354	20241015	125100	244800340	12920	12920	12920	12920	0
355	20241015	125000	244800340	12920	12920	12920	12920	15
356	20241015	124900	244606540	12920	12920	12920	12920	0
357	20241015	124800	244606540	12920	12920	12920	12920	20
358	20241015	124700	244348140	12920	12920	12920	12920	0
359	20241015	124600	244348140	12920	12920	12920	12920	2
360	20241015	124500	244322300	12910	12910	12910	12910	0
361	20241015	124400	244322300	12910	12910	12910	12910	0
362	20241015	124300	244322300	12910	12910	12910	12910	0
363	20241015	124200	244322300	12910	12920	12920	12910	17
364	20241015	124100	244102810	12910	12910	12910	12910	0
365	20241015	124000	244102810	12910	12910	12910	12910	0
366	20241015	123900	244102810	12910	12910	12910	12910	1640
367	20241015	123800	222930410	12900	12900	12900	12900	0
368	20241015	123700	222930410	12900	12900	12900	12900	0
369	20241015	123600	222930410	12900	12900	12900	12900	0
370	20241015	123500	222930410	12900	12900	12900	12900	0
371	20241015	123400	222930410	12900	12900	12900	12900	0
372	20241015	123300	222930410	12900	12900	12900	12900	0
373	20241015	123200	222930410	12900	12900	12900	12900	0
374	20241015	123100	222930410	12900	12900	12900	12900	0
375	20241015	123000	222930410	12900	12900	12900	12900	0
376	20241015	122900	222930410	12900	12900	12900	12900	0
377	20241015	122800	222930410	12900	12900	12900	12900	0
378	20241015	122700	222930410	12900	12900	12900	12900	0
379	20241015	122600	222930410	12900	12900	12900	12900	1
380	20241015	122500	222917510	12900	12900	12900	12900	0
381	20241015	122400	222917510	12900	12900	12900	12900	0
382	20241015	122300	222917510	12900	12900	12900	12900	100
383	20241015	122200	221627510	12910	12910	12910	12910	484
384	20241015	122100	215379070	12910	12910	12910	12910	4
385	20241015	122000	215327430	12910	12910	12910	12910	0
386	20241015	121900	215327430	12910	12930	12930	12910	28
387	20241015	121800	214965470	12930	12930	12930	12930	0
388	20241015	121700	214965470	12930	12930	12930	12930	0
389	20241015	121600	214965470	12930	12930	12930	12930	0
390	20241015	121500	214965470	12930	12930	12930	12930	0
391	20241015	121400	214965470	12930	12930	12930	12930	0
392	20241015	121300	214965470	12930	12930	12930	12930	9
393	20241015	121200	214849100	12930	12930	12930	12930	3
394	20241015	121100	214810310	12920	12920	12920	12920	0
395	20241015	121000	214810310	12920	12920	12920	12920	29
396	20241015	120900	214435630	12910	12910	12910	12900	7
397	20241015	120800	214345300	12900	12900	12900	12900	1
398	20241015	120700	214332400	12900	12900	12900	12900	1
399	20241015	120600	214319500	12900	12900	12900	12900	5
400	20241015	120500	214255000	12910	12910	12910	12910	0
401	20241015	120400	214255000	12910	12910	12910	12910	0
402	20241015	120300	214255000	12910	12910	12910	12910	0
403	20241015	120200	214255000	12910	12900	12910	12900	32
404	20241015	120100	213842190	12900	12900	12900	12900	0
405	20241015	120000	213842190	12900	12900	12900	12900	58
406	20241015	115900	213093990	12900	12900	12900	12900	0
407	20241015	115800	213093990	12900	12900	12900	12900	0
408	20241015	115700	213093990	12900	12900	12900	12900	221
409	20241015	115600	210243090	12900	12900	12900	12900	0
410	20241015	115500	210243090	12900	12900	12900	12900	0
411	20241015	115400	210243090	12900	12900	12900	12900	0
412	20241015	115300	210243090	12900	12900	12900	12900	0
413	20241015	115200	210243090	12900	12930	12930	12900	805
414	20241015	115100	199853850	12920	12920	12920	12920	0
415	20241015	115000	199853850	12920	12920	12920	12920	0
416	20241015	114900	199853850	12920	12920	12920	12920	0
417	20241015	114800	199853850	12920	12920	12920	12920	0
418	20241015	114700	199853850	12920	12920	12920	12920	0
419	20241015	114600	199853850	12920	12920	12920	12920	0
420	20241015	114500	199853850	12920	12920	12920	12920	0
421	20241015	114400	199853850	12920	12920	12920	12920	0
422	20241015	114300	199853850	12920	12920	12920	12920	0
423	20241015	114200	199853850	12920	12920	12920	12920	1
424	20241015	114100	199840930	12920	12920	12920	12920	1
425	20241015	114000	199828010	12920	12920	12920	12920	0
426	20241015	113900	199828010	12920	12920	12920	12920	0
427	20241015	113800	199828010	12920	12910	12920	12910	133
428	20241015	113700	198110970	12920	12920	12920	12920	0
429	20241015	113600	198110970	12920	12920	12920	12920	0
430	20241015	113500	198110970	12920	12920	12920	12920	0
431	20241015	113400	198110970	12920	12920	12920	12920	0
432	20241015	113300	198110970	12920	12920	12920	12920	6
433	20241015	113200	198033450	12970	12970	12970	12970	0
434	20241015	113100	198033450	12970	12970	12970	12970	0
435	20241015	113000	198033450	12970	12970	12970	12970	0
436	20241015	112900	198033450	12970	12970	12970	12970	0
437	20241015	112800	198033450	12970	12970	12970	12970	2
438	20241015	112700	198007510	12940	12910	12940	12910	206
439	20241015	112600	195346250	12910	12910	12910	12910	2
440	20241015	112500	195320430	12910	12910	12910	12910	0
441	20241015	112400	195320430	12910	12920	12920	12910	13
442	20241015	112300	195152490	12910	12910	12910	12910	1
443	20241015	112200	195139580	12910	12910	12910	12910	32
444	20241015	112100	194726460	12910	12920	12920	12910	7
445	20241015	112000	194636070	12910	12910	12910	12910	2
446	20241015	111900	194610250	12920	12920	12920	12920	27
447	20241015	111800	194261410	12910	12910	12910	12910	0
448	20241015	111700	194261410	12910	12910	12910	12910	0
449	20241015	111600	194261410	12910	12910	12910	12910	8
450	20241015	111500	194158130	12910	12910	12910	12900	35
451	20241015	111400	193706360	12910	12910	12910	12910	14
452	20241015	111300	193525620	12910	12920	12920	12910	51
453	20241015	111200	192866710	12920	12920	12920	12920	3
454	20241015	111100	192827950	12910	12910	12910	12910	0
455	20241015	111000	192827950	12910	12910	12910	12910	193
456	20241015	110900	190336320	12920	12920	12920	12920	50
457	20241015	110800	189690320	12920	12920	12920	12920	0
458	20241015	110700	189690320	12920	12920	12920	12920	0
459	20241015	110600	189690320	12920	12920	12920	12920	0
460	20241015	110500	189690320	12920	12920	12920	12920	100
461	20241015	110400	188398320	12910	12910	12910	12910	11
462	20241015	110300	188256310	12910	12910	12910	12910	8
463	20241015	110200	188153030	12910	12910	12910	12910	18
464	20241015	110100	187920650	12920	12920	12920	12920	0
465	20241015	110000	187920650	12920	12920	12920	12920	0
466	20241015	105900	187920650	12920	12910	12920	12910	101
467	20241015	105800	186616730	12910	12910	12910	12910	23
468	20241015	105700	186319800	12910	12910	12910	12910	0
469	20241015	105600	186319800	12910	12910	12910	12910	0
470	20241015	105500	186319800	12910	12910	12910	12910	0
471	20241015	105400	186319800	12910	12910	12910	12910	1
472	20241015	105300	186306890	12910	12910	12910	12910	0
473	20241015	105200	186306890	12910	12910	12910	12910	0
474	20241015	105100	186306890	12910	12910	12910	12910	0
475	20241015	105000	186306890	12910	12920	12920	12910	37
476	20241015	104900	185829050	12920	12920	12920	12920	0
477	20241015	104800	185829050	12920	12920	12920	12920	1
478	20241015	104700	185816130	12890	12930	12930	12890	1647
479	20241015	104600	164568320	12930	12930	12930	12930	20
480	20241015	104500	164309720	12930	12930	12930	12930	100
481	20241015	104400	163016720	12930	12930	12930	12930	24
482	20241015	104300	162706400	12940	12930	12940	12930	4
483	20241015	104200	162654670	12930	12930	12930	12930	10
484	20241015	104100	162525370	12930	12930	12940	12930	55
485	20241015	104000	161813720	12930	12940	12940	12930	156
486	20241015	103900	159795140	12910	12910	12910	12910	0
487	20241015	103800	159795140	12910	12910	12910	12910	0
488	20241015	103700	159795140	12910	12910	12910	12910	1
489	20241015	103600	159782230	12910	12910	12910	12910	5
490	20241015	103500	159717680	12900	12930	12930	12900	156
491	20241015	103400	157704040	12910	12920	12920	12910	766
492	20241015	103300	147810350	12920	12920	12920	12920	2
493	20241015	103200	147784510	12920	12920	12920	12920	0
494	20241015	103100	147784510	12920	12920	12920	12920	39
495	20241015	103000	147280630	12920	12920	12920	12920	0
496	20241015	102900	147280630	12920	12920	12920	12920	15
497	20241015	102800	147086830	12970	12970	12970	12920	50
498	20241015	102700	146440360	12930	12940	12940	12920	554
499	20241015	102600	139277220	12940	12960	12960	12940	161
500	20241015	102500	137190850	12990	12990	12990	12990	0
501	20241015	102400	137190850	12990	12990	12990	12990	10
502	20241015	102300	137060950	13010	13010	13010	13010	0
503	20241015	102200	137060950	13010	13010	13010	13010	0
504	20241015	102100	137060950	13010	13010	13010	13010	36
505	20241015	102000	136592590	13010	12950	13010	12940	69
506	20241015	101900	135698040	12940	12940	12940	12940	18
507	20241015	101800	135465120	12930	12930	12930	12930	0
508	20241015	101700	135465120	12930	12930	12930	12930	0
509	20241015	101600	135465120	12930	12930	12930	12930	0
510	20241015	101500	135465120	12930	12950	12950	12930	37
511	20241015	101400	134986420	12960	12960	12960	12960	0
512	20241015	101300	134986420	12960	12950	12960	12950	69
513	20241015	101200	134092770	12950	12950	12950	12950	0
514	20241015	101100	134092770	12950	12950	12950	12950	0
515	20241015	101000	134092770	12950	12950	12950	12950	18
516	20241015	100900	133859670	12970	12960	12970	12940	105
517	20241015	100800	132500080	12980	12980	12980	12980	0
518	20241015	100700	132500080	12980	12980	12980	12980	2
519	20241015	100600	132474120	12930	12930	12930	12930	217
520	20241015	100500	129668310	12980	12970	12980	12930	486
521	20241015	100400	123369420	12970	12970	12970	12970	4
522	20241015	100300	123317540	13000	13000	13000	13000	5
523	20241015	100200	123252540	13040	13040	13040	13040	101
524	20241015	100100	121935500	13040	13040	13040	13040	3
525	20241015	100000	121896380	13040	12960	13040	12960	20
526	20241015	095900	121637100	12960	12950	12960	12950	112
527	20241015	095800	120186690	12950	12940	12950	12940	750
528	20241015	095700	110475150	12950	12950	12950	12950	0
529	20241015	095600	110475150	12950	12950	12950	12950	2
530	20241015	095500	110449250	12910	12910	12910	12910	0
531	20241015	095400	110449250	12910	12920	12920	12910	1830
532	20241015	095300	86823730	12920	12920	12920	12920	0
533	20241015	095200	86823730	12920	12920	12920	12920	0
534	20241015	095100	86823730	12920	12920	12920	12920	119
535	20241015	095000	85286250	12920	12910	12920	12910	25
536	20241015	094900	84963280	12910	12910	12910	12900	269
537	20241015	094800	81493160	12910	12910	12910	12910	0
538	20241015	094700	81493160	12910	12910	12910	12910	0
539	20241015	094600	81493160	12910	12910	12910	12910	179
540	20241015	094500	79182270	12900	12910	12910	12900	571
541	20241015	094400	71815740	12910	12910	12910	12910	0
542	20241015	094300	71815740	12910	12910	12910	12910	0
543	20241015	094200	71815740	12910	12910	12910	12910	0
544	20241015	094100	71815740	12910	12910	12910	12910	400
545	20241015	094000	66651740	12950	12950	12950	12950	2
546	20241015	093900	66625840	12910	12910	12910	12910	0
547	20241015	093800	66625840	12910	12910	12910	12910	0
548	20241015	093700	66625840	12910	12910	12910	12910	17
549	20241015	093600	66406370	12910	12910	12910	12910	1
550	20241015	093500	66393460	12950	12950	12950	12950	21
551	20241015	093400	66121510	12900	12900	12900	12900	27
552	20241015	093300	65773210	12900	12940	12940	12900	302
553	20241015	093200	61876720	12940	12940	12940	12940	3
554	20241015	093100	61837900	12940	12940	12940	12940	0
555	20241015	093000	61837900	12940	12950	12950	12940	175
556	20241015	092900	59573190	12960	12920	12960	12920	48
557	20241015	092800	58951570	12900	12900	12900	12900	0
558	20241015	092700	58951570	12900	12950	12950	12900	400
559	20241015	092600	53777710	13070	12950	13070	12950	791
560	20241015	092500	43534020	12950	12940	12950	12940	202
561	20241015	092400	40920120	12940	12940	12940	12940	5
562	20241015	092300	40855420	12940	12950	12950	12940	16
563	20241015	092200	40648230	12950	12950	12950	12950	100
564	20241015	092100	39353230	12960	12970	12970	12960	160
565	20241015	092000	37278450	12980	12980	12980	12980	60
566	20241015	091900	36499650	12980	12990	12990	12980	100
567	20241015	091800	35201590	13100	13000	13100	12980	130
568	20241015	091700	33510650	13000	13010	13010	13000	260
569	20241015	091600	30130320	13010	13050	13050	13000	121
570	20241015	091500	28555860	13110	13110	13110	13110	0
571	20241015	091400	28555860	13110	13110	13110	13110	0
572	20241015	091300	28555860	13110	13110	13110	13110	0
573	20241015	091200	28555860	13110	13110	13110	13110	10
574	20241015	091100	28424760	13110	13100	13110	13000	334
575	20241015	091000	24052060	13110	13110	13120	13110	47
576	20241015	090900	23435880	13120	13120	13120	13120	0
577	20241015	090800	23435880	13120	13130	13170	13120	795
578	20241015	090700	13000480	13120	13130	13130	13120	155
579	20241015	090600	10966230	13130	13130	13130	13130	39
580	20241015	090500	10454160	13130	13180	13180	13130	39
581	20241015	090400	9941890	13180	13180	13180	13180	202
582	20241015	090300	7279530	13100	13180	13180	13090	303
583	20241015	090200	3293800	13190	13180	13190	13180	232
584	20241015	090100	236020	13190	13190	13190	13090	6
585	20241015	090000	157080	13090	13090	13090	13090	12