KissMeData/049960/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193200	76128140	13740	13740	13740	13740	99
3	20241002	193100	76128140	13740	13740	13740	13740	0
4	20241002	193000	76128140	13740	13740	13740	13740	0
5	20241002	192900	76128140	13740	13740	13740	13740	0
6	20241002	192800	76128140	13740	13740	13740	13740	0
7	20241002	192700	76128140	13740	13740	13740	13740	0
8	20241002	192600	76128140	13740	13740	13740	13740	0
9	20241002	192500	76128140	13740	13740	13740	13740	0
10	20241002	192400	76128140	13740	13740	13740	13740	0
11	20241002	192300	76128140	13740	13740	13740	13740	0
12	20241002	192200	76128140	13740	13740	13740	13740	0
13	20241002	192100	76128140	13740	13740	13740	13740	0
14	20241002	192000	76128140	13740	13740	13740	13740	0
15	20241002	191900	76128140	13740	13740	13740	13740	0
16	20241002	191800	76128140	13740	13740	13740	13740	0
17	20241002	191700	76128140	13740	13740	13740	13740	0
18	20241002	191600	76128140	13740	13740	13740	13740	0
19	20241002	191500	76128140	13740	13740	13740	13740	0
20	20241002	191400	76128140	13740	13740	13740	13740	0
21	20241002	191300	76128140	13740	13740	13740	13740	0
22	20241002	191200	76128140	13740	13740	13740	13740	0
23	20241002	191100	76128140	13740	13740	13740	13740	0
24	20241002	191000	76128140	13740	13740	13740	13740	0
25	20241002	190900	76128140	13740	13740	13740	13740	0
26	20241002	190800	76128140	13740	13740	13740	13740	0
27	20241002	190700	76128140	13740	13740	13740	13740	0
28	20241002	190600	76128140	13740	13740	13740	13740	0
29	20241002	190500	76128140	13740	13740	13740	13740	0
30	20241002	190400	76128140	13740	13740	13740	13740	0
31	20241002	190300	76128140	13740	13740	13740	13740	0
32	20241002	190200	76128140	13740	13740	13740	13740	99
33	20241002	190100	76128140	13740	13740	13740	13740	0
34	20241002	190000	76128140	13740	13740	13740	13740	0
35	20241002	185900	76128140	13740	13740	13740	13740	0
36	20241002	185800	76128140	13740	13740	13740	13740	0
37	20241002	185700	76128140	13740	13740	13740	13740	0
38	20241002	185600	76128140	13740	13740	13740	13740	0
39	20241002	185500	76128140	13740	13740	13740	13740	0
40	20241002	185400	76128140	13740	13740	13740	13740	0
41	20241002	185300	76128140	13740	13740	13740	13740	0
42	20241002	185200	76128140	13740	13740	13740	13740	0
43	20241002	185100	76128140	13740	13740	13740	13740	0
44	20241002	185000	76128140	13740	13740	13740	13740	0
45	20241002	184900	76128140	13740	13740	13740	13740	0
46	20241002	184800	76128140	13740	13740	13740	13740	0
47	20241002	184700	76128140	13740	13740	13740	13740	0
48	20241002	184600	76128140	13740	13740	13740	13740	0
49	20241002	184500	76128140	13740	13740	13740	13740	0
50	20241002	184400	76128140	13740	13740	13740	13740	0
51	20241002	184300	76128140	13740	13740	13740	13740	0
52	20241002	184200	76128140	13740	13740	13740	13740	0
53	20241002	184100	76128140	13740	13740	13740	13740	0
54	20241002	184000	76128140	13740	13740	13740	13740	0
55	20241002	183900	76128140	13740	13740	13740	13740	0
56	20241002	183800	76128140	13740	13740	13740	13740	0
57	20241002	183700	76128140	13740	13740	13740	13740	0
58	20241002	183600	76128140	13740	13740	13740	13740	0
59	20241002	183500	76128140	13740	13740	13740	13740	0
60	20241002	183400	76128140	13740	13740	13740	13740	0
61	20241002	183300	76128140	13740	13740	13740	13740	0
62	20241002	183200	76128140	13740	13740	13740	13740	99
63	20241002	183100	76128140	13740	13740	13740	13740	0
64	20241002	183000	76128140	13740	13740	13740	13740	0
65	20241002	182900	76128140	13740	13740	13740	13740	0
66	20241002	182800	76128140	13740	13740	13740	13740	0
67	20241002	182700	76128140	13740	13740	13740	13740	0
68	20241002	182600	76128140	13740	13740	13740	13740	0
69	20241002	182500	76128140	13740	13740	13740	13740	0
70	20241002	182400	76128140	13740	13740	13740	13740	0
71	20241002	182300	76128140	13740	13740	13740	13740	0
72	20241002	182200	76128140	13740	13740	13740	13740	0
73	20241002	182100	76128140	13740	13740	13740	13740	0
74	20241002	182000	76128140	13740	13740	13740	13740	0
75	20241002	181900	76128140	13740	13740	13740	13740	0
76	20241002	181800	76128140	13740	13740	13740	13740	0
77	20241002	181700	76128140	13740	13740	13740	13740	0
78	20241002	181600	76128140	13740	13740	13740	13740	0
79	20241002	181500	76128140	13740	13740	13740	13740	0
80	20241002	181400	76128140	13740	13740	13740	13740	0
81	20241002	181300	76128140	13740	13740	13740	13740	0
82	20241002	181200	76128140	13740	13740	13740	13740	0
83	20241002	181100	76128140	13740	13740	13740	13740	0
84	20241002	181000	76128140	13740	13740	13740	13740	0
85	20241002	180900	76128140	13740	13740	13740	13740	0
86	20241002	180800	76128140	13740	13740	13740	13740	0
87	20241002	180700	76128140	13740	13740	13740	13740	0
88	20241002	180600	76128140	13740	13740	13740	13740	0
89	20241002	180500	76128140	13740	13740	13740	13740	0
90	20241002	180400	76128140	13740	13740	13740	13740	0
91	20241002	180300	76128140	13740	13740	13740	13740	0
92	20241002	180200	76128140	13740	13740	13740	13740	99
93	20241002	180100	76128140	13740	13740	13740	13740	0
94	20241002	180000	76128140	13740	13740	13740	13740	0
95	20241002	175900	76128140	13740	13740	13740	13740	0
96	20241002	175800	76128140	13740	13740	13740	13740	0
97	20241002	175700	76128140	13740	13740	13740	13740	0
98	20241002	175600	76128140	13740	13740	13740	13740	0
99	20241002	175500	76128140	13740	13740	13740	13740	0
100	20241002	175400	76128140	13740	13740	13740	13740	0
101	20241002	175300	76128140	13740	13740	13740	13740	0
102	20241002	175200	76128140	13740	13740	13740	13740	0
103	20241002	175100	76128140	13740	13740	13740	13740	0
104	20241002	175000	76128140	13740	13740	13740	13740	0
105	20241002	174900	76128140	13740	13740	13740	13740	0
106	20241002	174800	76128140	13740	13740	13740	13740	0
107	20241002	174700	76128140	13740	13740	13740	13740	0
108	20241002	174600	76128140	13740	13740	13740	13740	0
109	20241002	174500	76128140	13740	13740	13740	13740	0
110	20241002	174400	76128140	13740	13740	13740	13740	0
111	20241002	174300	76128140	13740	13740	13740	13740	0
112	20241002	174200	76128140	13740	13740	13740	13740	0
113	20241002	174100	76128140	13740	13740	13740	13740	0
114	20241002	174000	76128140	13740	13740	13740	13740	0
115	20241002	173900	76128140	13740	13740	13740	13740	0
116	20241002	173800	76128140	13740	13740	13740	13740	0
117	20241002	173700	76128140	13740	13740	13740	13740	0
118	20241002	173600	76128140	13740	13740	13740	13740	0
119	20241002	173500	76128140	13740	13740	13740	13740	0
120	20241002	173400	76128140	13740	13740	13740	13740	0
121	20241002	173300	76128140	13740	13740	13740	13740	0
122	20241002	173200	76128140	13740	13740	13740	13740	99
123	20241002	173100	76128140	13740	13740	13740	13740	0
124	20241002	173000	76128140	13740	13740	13740	13740	0
125	20241002	172900	76128140	13740	13740	13740	13740	0
126	20241002	172800	76128140	13740	13740	13740	13740	0
127	20241002	172700	76128140	13740	13740	13740	13740	0
128	20241002	172600	76128140	13740	13740	13740	13740	0
129	20241002	172500	76128140	13740	13740	13740	13740	0
130	20241002	172400	76128140	13740	13740	13740	13740	0
131	20241002	172300	76128140	13740	13740	13740	13740	0
132	20241002	172200	76128140	13740	13740	13740	13740	0
133	20241002	172100	76128140	13740	13740	13740	13740	0
134	20241002	172000	76128140	13740	13740	13740	13740	0
135	20241002	171900	76128140	13740	13740	13740	13740	0
136	20241002	171800	76128140	13740	13740	13740	13740	0
137	20241002	171700	76128140	13740	13740	13740	13740	0
138	20241002	171600	76128140	13740	13740	13740	13740	0
139	20241002	171500	76128140	13740	13740	13740	13740	0
140	20241002	171400	76128140	13740	13740	13740	13740	0
141	20241002	171300	76128140	13740	13740	13740	13740	0
142	20241002	171200	76128140	13740	13740	13740	13740	0
143	20241002	171100	76128140	13740	13740	13740	13740	0
144	20241002	171000	76128140	13740	13740	13740	13740	0
145	20241002	170900	76128140	13740	13740	13740	13740	0
146	20241002	170800	76128140	13740	13740	13740	13740	0
147	20241002	170700	76128140	13740	13740	13740	13740	0
148	20241002	170600	76128140	13740	13740	13740	13740	0
149	20241002	170500	76128140	13740	13740	13740	13740	0
150	20241002	170400	76128140	13740	13740	13740	13740	0
151	20241002	170300	76128140	13740	13740	13740	13740	0
152	20241002	170200	76128140	13740	13740	13740	13740	99
153	20241002	170100	76128140	13740	13740	13740	13740	0
154	20241002	170000	76128140	13740	13740	13740	13740	0
155	20241002	165900	76128140	13740	13740	13740	13740	0
156	20241002	165800	76128140	13740	13740	13740	13740	0
157	20241002	165700	76128140	13740	13740	13740	13740	0
158	20241002	165600	76128140	13740	13740	13740	13740	0
159	20241002	165500	76128140	13740	13740	13740	13740	0
160	20241002	165400	76128140	13740	13740	13740	13740	0
161	20241002	165300	76128140	13740	13740	13740	13740	0
162	20241002	165200	76128140	13740	13740	13740	13740	0
163	20241002	165100	76128140	13740	13740	13740	13740	0
164	20241002	165000	76128140	13740	13740	13740	13740	0
165	20241002	164900	76128140	13740	13740	13740	13740	0
166	20241002	164800	76128140	13740	13740	13740	13740	0
167	20241002	164700	76128140	13740	13740	13740	13740	0
168	20241002	164600	76128140	13740	13740	13740	13740	0
169	20241002	164500	76128140	13740	13740	13740	13740	0
170	20241002	164400	76128140	13740	13740	13740	13740	0
171	20241002	164300	76128140	13740	13740	13740	13740	0
172	20241002	164200	76128140	13740	13740	13740	13740	0
173	20241002	164100	76128140	13740	13740	13740	13740	0
174	20241002	164000	76128140	13740	13740	13740	13740	0
175	20241002	163900	76128140	13740	13740	13740	13740	0
176	20241002	163800	76128140	13740	13740	13740	13740	0
177	20241002	163700	76128140	13740	13740	13740	13740	0
178	20241002	163600	76128140	13740	13740	13740	13740	0
179	20241002	163500	76128140	13740	13740	13740	13740	0
180	20241002	163400	76128140	13740	13740	13740	13740	0
181	20241002	163300	76128140	13740	13740	13740	13740	0
182	20241002	163200	76128140	13740	13740	13740	13740	99
183	20241002	163100	76128140	13740	13740	13740	13740	0
184	20241002	163000	76128140	13740	13740	13740	13740	0
185	20241002	162900	76128140	13740	13740	13740	13740	0
186	20241002	162800	76128140	13740	13740	13740	13740	0
187	20241002	162700	76128140	13740	13740	13740	13740	0
188	20241002	162600	76128140	13740	13740	13740	13740	0
189	20241002	162500	76128140	13740	13740	13740	13740	0
190	20241002	162400	76128140	13740	13740	13740	13740	0
191	20241002	162300	76128140	13740	13740	13740	13740	0
192	20241002	162200	76128140	13740	13740	13740	13740	0
193	20241002	162100	76128140	13740	13740	13740	13740	0
194	20241002	162000	76128140	13740	13740	13740	13740	0
195	20241002	161900	76128140	13740	13740	13740	13740	0
196	20241002	161800	76128140	13740	13740	13740	13740	0
197	20241002	161700	76128140	13740	13740	13740	13740	0
198	20241002	161600	76128140	13740	13740	13740	13740	0
199	20241002	161500	76128140	13740	13740	13740	13740	0
200	20241002	161400	76128140	13740	13740	13740	13740	0
201	20241002	161300	76128140	13740	13740	13740	13740	0
202	20241002	161200	76128140	13740	13740	13740	13740	0
203	20241002	161100	76128140	13740	13740	13740	13740	0
204	20241002	161000	76128140	13740	13740	13740	13740	0
205	20241002	160900	76128140	13740	13740	13740	13740	0
206	20241002	160800	76128140	13740	13740	13740	13740	0
207	20241002	160700	76128140	13740	13740	13740	13740	0
208	20241002	160600	76128140	13740	13740	13740	13740	0
209	20241002	160500	76128140	13740	13740	13740	13740	0
210	20241002	160400	76128140	13740	13740	13740	13740	0
211	20241002	160300	76128140	13740	13740	13740	13740	0
212	20241002	160200	76128140	13740	13740	13740	13740	99
213	20241002	160100	76128140	13740	13740	13740	13740	0
214	20241002	160000	76128140	13740	13740	13740	13740	0
215	20241002	155900	76128140	13740	13740	13740	13740	0
216	20241002	155800	76128140	13740	13740	13740	13740	0
217	20241002	155700	76128140	13740	13740	13740	13740	0
218	20241002	155600	76128140	13740	13740	13740	13740	0
219	20241002	155500	76128140	13740	13740	13740	13740	0
220	20241002	155400	76128140	13740	13740	13740	13740	0
221	20241002	155300	76128140	13740	13740	13740	13740	0
222	20241002	155200	76128140	13740	13740	13740	13740	0
223	20241002	155100	76128140	13740	13740	13740	13740	0
224	20241002	155000	76128140	13740	13740	13740	13740	0
225	20241002	154900	76128140	13740	13740	13740	13740	0
226	20241002	154800	76128140	13740	13740	13740	13740	0
227	20241002	154700	76128140	13740	13740	13740	13740	0
228	20241002	154600	76128140	13740	13740	13740	13740	0
229	20241002	154500	76128140	13740	13740	13740	13740	0
230	20241002	154400	76128140	13740	13740	13740	13740	0
231	20241002	154300	76128140	13740	13740	13740	13740	0
232	20241002	154200	76128140	13740	13740	13740	13740	0
233	20241002	154100	76128140	13740	13740	13740	13740	0
234	20241002	154000	76128140	13740	13740	13740	13740	0
235	20241002	153900	76128140	13740	13740	13740	13740	0
236	20241002	153800	76128140	13740	13740	13740	13740	0
237	20241002	153700	76128140	13740	13740	13740	13740	0
238	20241002	153600	76128140	13740	13740	13740	13740	0
239	20241002	153500	76128140	13740	13740	13740	13740	0
240	20241002	153400	76128140	13740	13740	13740	13740	0
241	20241002	153300	76128140	13740	13740	13740	13740	0
242	20241002	153200	76128140	13740	13740	13740	13740	99
243	20241002	153100	76128140	13740	13740	13740	13740	0
244	20241002	153000	76128140	13740	13740	13740	13740	99
245	20241002	152900	74767880	13750	13750	13750	13750	0
246	20241002	152800	74767880	13750	13750	13750	13750	0
247	20241002	152700	74767880	13750	13750	13750	13750	0
248	20241002	152600	74767880	13750	13750	13750	13750	0
249	20241002	152500	74767880	13750	13750	13750	13750	0
250	20241002	152400	74767880	13750	13750	13750	13750	0
251	20241002	152300	74767880	13750	13750	13750	13750	0
252	20241002	152200	74767880	13750	13750	13750	13750	0
253	20241002	152100	74767880	13750	13750	13750	13750	0
254	20241002	152000	74767880	13750	13750	13750	13750	0
255	20241002	151900	74767880	13750	13740	13750	13740	150
256	20241002	151800	72705810	13740	13740	13740	13740	1
257	20241002	151700	72692070	13750	13750	13750	13750	0
258	20241002	151600	72692070	13750	13700	13750	13700	14
259	20241002	151500	72500020	13740	13740	13740	13740	0
260	20241002	151400	72500020	13740	13740	13740	13740	0
261	20241002	151300	72500020	13740	13740	13740	13740	0
262	20241002	151200	72500020	13740	13740	13740	13740	0
263	20241002	151100	72500020	13740	13740	13740	13740	2
264	20241002	151000	72472540	13710	13710	13710	13710	1
265	20241002	150900	72458830	13740	13740	13740	13740	2
266	20241002	150800	72431350	13720	13720	13720	13720	0
267	20241002	150700	72431350	13720	13720	13720	13720	0
268	20241002	150600	72431350	13720	13720	13720	13720	0
269	20241002	150500	72431350	13720	13720	13720	13720	1
270	20241002	150400	72417630	13740	13740	13740	13740	0
271	20241002	150300	72417630	13740	13680	13740	13680	7
272	20241002	150200	72321660	13670	13660	13670	13660	14
273	20241002	150100	72130410	13660	13660	13660	13660	6
274	20241002	150000	72048450	13650	13650	13650	13650	1
275	20241002	145900	72034800	13650	13650	13650	13650	3
276	20241002	145800	71993850	13660	13660	13660	13660	9
277	20241002	145700	71870910	13660	13670	13670	13660	3
278	20241002	145600	71829910	13680	13680	13680	13680	0
279	20241002	145500	71829910	13680	13680	13680	13680	0
280	20241002	145400	71829910	13680	13680	13680	13680	0
281	20241002	145300	71829910	13680	13680	13680	13680	27
282	20241002	145200	71460550	13690	13690	13690	13690	0
283	20241002	145100	71460550	13690	13690	13690	13690	0
284	20241002	145000	71460550	13690	13690	13690	13690	0
285	20241002	144900	71460550	13690	13690	13690	13690	0
286	20241002	144800	71460550	13690	13690	13690	13690	0
287	20241002	144700	71460550	13690	13690	13690	13690	0
288	20241002	144600	71460550	13690	13690	13690	13690	0
289	20241002	144500	71460550	13690	13690	13690	13690	0
290	20241002	144400	71460550	13690	13690	13690	13690	0
291	20241002	144300	71460550	13690	13690	13690	13690	0
292	20241002	144200	71460550	13690	13690	13690	13690	0
293	20241002	144100	71460550	13690	13690	13690	13690	0
294	20241002	144000	71460550	13690	13690	13690	13690	0
295	20241002	143900	71460550	13690	13690	13690	13690	0
296	20241002	143800	71460550	13690	13690	13690	13690	2
297	20241002	143700	71433170	13690	13690	13690	13690	0
298	20241002	143600	71433170	13690	13690	13690	13690	0
299	20241002	143500	71433170	13690	13690	13690	13690	0
300	20241002	143400	71433170	13690	13690	13690	13690	0
301	20241002	143300	71433170	13690	13690	13690	13690	0
302	20241002	143200	71433170	13690	13690	13690	13690	0
303	20241002	143100	71433170	13690	13690	13690	13690	0
304	20241002	143000	71433170	13690	13690	13690	13690	150
305	20241002	142900	69379670	13700	13700	13700	13700	0
306	20241002	142800	69379670	13700	13710	13710	13700	42
307	20241002	142700	68804070	13690	13690	13690	13690	0
308	20241002	142600	68804070	13690	13690	13690	13690	0
309	20241002	142500	68804070	13690	13690	13690	13690	45
310	20241002	142400	68188020	13750	13750	13750	13750	0
311	20241002	142300	68188020	13750	13750	13750	13750	0
312	20241002	142200	68188020	13750	13750	13750	13750	0
313	20241002	142100	68188020	13750	13750	13750	13750	0
314	20241002	142000	68188020	13750	13750	13750	13750	0
315	20241002	141900	68188020	13750	13750	13750	13750	0
316	20241002	141800	68188020	13750	13750	13750	13750	0
317	20241002	141700	68188020	13750	13750	13750	13750	0
318	20241002	141600	68188020	13750	13750	13750	13750	0
319	20241002	141500	68188020	13750	13700	13750	13700	3
320	20241002	141400	68146820	13700	13700	13700	13700	6
321	20241002	141300	68064620	13700	13700	13700	13700	239
322	20241002	141200	64790320	13690	13690	13690	13690	0
323	20241002	141100	64790320	13690	13690	13690	13690	0
324	20241002	141000	64790320	13690	13690	13690	13690	0
325	20241002	140900	64790320	13690	13690	13690	13690	0
326	20241002	140800	64790320	13690	13690	13690	13690	0
327	20241002	140700	64790320	13690	13690	13690	13690	0
328	20241002	140600	64790320	13690	13690	13690	13690	0
329	20241002	140500	64790320	13690	13690	13690	13690	0
330	20241002	140400	64790320	13690	13690	13690	13690	0
331	20241002	140300	64790320	13690	13690	13690	13690	0
332	20241002	140200	64790320	13690	13690	13690	13690	0
333	20241002	140100	64790320	13690	13690	13690	13690	72
334	20241002	140000	63804640	13700	13700	13700	13700	90
335	20241002	135900	62571640	13680	13680	13680	13680	0
336	20241002	135800	62571640	13680	13680	13680	13680	0
337	20241002	135700	62571640	13680	13680	13680	13680	81
338	20241002	135600	61463560	13700	13700	13700	13700	0
339	20241002	135500	61463560	13700	13700	13700	13700	0
340	20241002	135400	61463560	13700	13700	13700	13700	0
341	20241002	135300	61463560	13700	13700	13700	13700	0
342	20241002	135200	61463560	13700	13700	13700	13700	0
343	20241002	135100	61463560	13700	13700	13700	13700	0
344	20241002	135000	61463560	13700	13700	13700	13700	0
345	20241002	134900	61463560	13700	13700	13700	13700	0
346	20241002	134800	61463560	13700	13700	13700	13700	0
347	20241002	134700	61463560	13700	13700	13700	13700	0
348	20241002	134600	61463560	13700	13700	13700	13700	0
349	20241002	134500	61463560	13700	13700	13700	13700	0
350	20241002	134400	61463560	13700	13710	13710	13690	214
351	20241002	134300	58532200	13730	13730	13730	13730	0
352	20241002	134200	58532200	13730	13730	13730	13730	0
353	20241002	134100	58532200	13730	13730	13730	13730	0
354	20241002	134000	58532200	13730	13730	13730	13730	0
355	20241002	133900	58532200	13730	13730	13730	13730	0
356	20241002	133800	58532200	13730	13730	13730	13730	0
357	20241002	133700	58532200	13730	13730	13730	13730	0
358	20241002	133600	58532200	13730	13730	13730	13730	0
359	20241002	133500	58532200	13730	13730	13730	13730	1
360	20241002	133400	58518470	13750	13750	13750	13750	0
361	20241002	133300	58518470	13750	13750	13750	13750	0
362	20241002	133200	58518470	13750	13750	13750	13750	0
363	20241002	133100	58518470	13750	13750	13750	13750	0
364	20241002	133000	58518470	13750	13750	13750	13750	0
365	20241002	132900	58518470	13750	13750	13750	13750	0
366	20241002	132800	58518470	13750	13750	13750	13750	0
367	20241002	132700	58518470	13750	13750	13750	13750	0
368	20241002	132600	58518470	13750	13750	13750	13750	0
369	20241002	132500	58518470	13750	13750	13750	13750	0
370	20241002	132400	58518470	13750	13750	13750	13750	0
371	20241002	132300	58518470	13750	13750	13750	13750	0
372	20241002	132200	58518470	13750	13750	13750	13750	0
373	20241002	132100	58518470	13750	13750	13750	13750	0
374	20241002	132000	58518470	13750	13750	13750	13750	0
375	20241002	131900	58518470	13750	13750	13750	13750	0
376	20241002	131800	58518470	13750	13750	13750	13750	0
377	20241002	131700	58518470	13750	13750	13750	13750	0
378	20241002	131600	58518470	13750	13750	13750	13750	0
379	20241002	131500	58518470	13750	13750	13750	13750	2
380	20241002	131400	58490970	13720	13720	13720	13720	0
381	20241002	131300	58490970	13720	13720	13720	13720	0
382	20241002	131200	58490970	13720	13720	13720	13720	0
383	20241002	131100	58490970	13720	13720	13720	13720	1
384	20241002	131000	58477250	13730	13730	13730	13730	1
385	20241002	130900	58463520	13740	13740	13740	13740	0
386	20241002	130800	58463520	13740	13740	13740	13740	6
387	20241002	130700	58381080	13730	13730	13730	13730	0
388	20241002	130600	58381080	13730	13730	13730	13730	9
389	20241002	130500	58257510	13730	13730	13730	13730	0
390	20241002	130400	58257510	13730	13730	13730	13730	0
391	20241002	130300	58257510	13730	13730	13730	13730	0
392	20241002	130200	58257510	13730	13730	13730	13730	0
393	20241002	130100	58257510	13730	13730	13730	13730	0
394	20241002	130000	58257510	13730	13730	13730	13730	0
395	20241002	125900	58257510	13730	13730	13730	13730	5
396	20241002	125800	58188860	13730	13730	13730	13730	0
397	20241002	125700	58188860	13730	13730	13730	13730	0
398	20241002	125600	58188860	13730	13730	13730	13730	0
399	20241002	125500	58188860	13730	13730	13730	13730	0
400	20241002	125400	58188860	13730	13730	13730	13730	0
401	20241002	125300	58188860	13730	13730	13730	13730	0
402	20241002	125200	58188860	13730	13730	13730	13730	1
403	20241002	125100	58175130	13700	13700	13700	13700	2
404	20241002	125000	58147730	13700	13700	13700	13700	0
405	20241002	124900	58147730	13700	13700	13700	13700	0
406	20241002	124800	58147730	13700	13700	13700	13700	0
407	20241002	124700	58147730	13700	13700	13700	13700	0
408	20241002	124600	58147730	13700	13700	13700	13700	9
409	20241002	124500	58024430	13730	13730	13730	13730	0
410	20241002	124400	58024430	13730	13730	13730	13730	0
411	20241002	124300	58024430	13730	13730	13730	13730	0
412	20241002	124200	58024430	13730	13730	13730	13730	0
413	20241002	124100	58024430	13730	13730	13730	13730	0
414	20241002	124000	58024430	13730	13730	13730	13730	0
415	20241002	123900	58024430	13730	13730	13730	13730	0
416	20241002	123800	58024430	13730	13730	13730	13730	0
417	20241002	123700	58024430	13730	13730	13730	13730	0
418	20241002	123600	58024430	13730	13730	13730	13730	3
419	20241002	123500	57983240	13730	13730	13730	13730	0
420	20241002	123400	57983240	13730	13730	13730	13730	2
421	20241002	123300	57955780	13690	13700	13700	13690	67
422	20241002	123200	57038420	13730	13730	13730	13730	1
423	20241002	123100	57024690	13720	13720	13720	13720	0
424	20241002	123000	57024690	13720	13720	13720	13720	0
425	20241002	122900	57024690	13720	13720	13720	13720	0
426	20241002	122800	57024690	13720	13720	13720	13720	0
427	20241002	122700	57024690	13720	13720	13720	13720	0
428	20241002	122600	57024690	13720	13720	13720	13720	0
429	20241002	122500	57024690	13720	13720	13720	13720	0
430	20241002	122400	57024690	13720	13720	13720	13720	0
431	20241002	122300	57024690	13720	13720	13720	13720	0
432	20241002	122200	57024690	13720	13720	13720	13720	0
433	20241002	122100	57024690	13720	13720	13720	13720	0
434	20241002	122000	57024690	13720	13720	13720	13720	0
435	20241002	121900	57024690	13720	13720	13720	13720	1
436	20241002	121800	57010970	13710	13710	13710	13710	0
437	20241002	121700	57010970	13710	13710	13710	13710	0
438	20241002	121600	57010970	13710	13710	13710	13710	0
439	20241002	121500	57010970	13710	13710	13710	13710	85
440	20241002	121400	55845620	13710	13710	13710	13710	0
441	20241002	121300	55845620	13710	13710	13710	13710	0
442	20241002	121200	55845620	13710	13710	13710	13710	0
443	20241002	121100	55845620	13710	13710	13710	13710	0
444	20241002	121000	55845620	13710	13710	13710	13710	0
445	20241002	120900	55845620	13710	13710	13710	13710	15
446	20241002	120800	55639970	13710	13710	13710	13710	0
447	20241002	120700	55639970	13710	13710	13710	13710	0
448	20241002	120600	55639970	13710	13710	13710	13710	0
449	20241002	120500	55639970	13710	13710	13710	13710	0
450	20241002	120400	55639970	13710	13710	13710	13710	0
451	20241002	120300	55639970	13710	13710	13710	13710	30
452	20241002	120200	55228670	13710	13710	13710	13710	0
453	20241002	120100	55228670	13710	13710	13710	13710	0
454	20241002	120000	55228670	13710	13710	13710	13710	0
455	20241002	115900	55228670	13710	13710	13710	13710	0
456	20241002	115800	55228670	13710	13710	13710	13710	0
457	20241002	115700	55228670	13710	13710	13710	13710	0
458	20241002	115600	55228670	13710	13710	13710	13710	0
459	20241002	115500	55228670	13710	13710	13710	13710	0
460	20241002	115400	55228670	13710	13710	13710	13710	0
461	20241002	115300	55228670	13710	13710	13710	13710	1
462	20241002	115200	55214960	13710	13710	13710	13710	1
463	20241002	115100	55201250	13710	13710	13710	13710	0
464	20241002	115000	55201250	13710	13710	13710	13710	1
465	20241002	114900	55187540	13690	13690	13690	13690	0
466	20241002	114800	55187540	13690	13690	13690	13690	0
467	20241002	114700	55187540	13690	13690	13690	13690	50
468	20241002	114600	54503040	13710	13710	13710	13710	5
469	20241002	114500	54434490	13710	13710	13710	13710	0
470	20241002	114400	54434490	13710	13710	13710	13710	0
471	20241002	114300	54434490	13710	13710	13710	13710	1
472	20241002	114200	54420780	13700	13700	13700	13700	0
473	20241002	114100	54420780	13700	13700	13700	13700	27
474	20241002	114000	54050880	13710	13710	13710	13710	0
475	20241002	113900	54050880	13710	13710	13710	13710	0
476	20241002	113800	54050880	13710	13710	13710	13710	0
477	20241002	113700	54050880	13710	13710	13710	13710	1
478	20241002	113600	54037170	13710	13710	13710	13710	0
479	20241002	113500	54037170	13710	13710	13710	13710	0
480	20241002	113400	54037170	13710	13710	13710	13710	20
481	20241002	113300	53762970	13700	13700	13700	13700	0
482	20241002	113200	53762970	13700	13700	13700	13700	0
483	20241002	113100	53762970	13700	13700	13700	13700	0
484	20241002	113000	53762970	13700	13700	13700	13700	0
485	20241002	112900	53762970	13700	13700	13700	13700	0
486	20241002	112800	53762970	13700	13700	13700	13700	0
487	20241002	112700	53762970	13700	13700	13700	13700	0
488	20241002	112600	53762970	13700	13700	13700	13700	0
489	20241002	112500	53762970	13700	13700	13700	13700	0
490	20241002	112400	53762970	13700	13700	13700	13700	0
491	20241002	112300	53762970	13700	13700	13700	13700	0
492	20241002	112200	53762970	13700	13700	13700	13700	0
493	20241002	112100	53762970	13700	13700	13700	13700	0
494	20241002	112000	53762970	13700	13700	13700	13700	0
495	20241002	111900	53762970	13700	13700	13700	13700	0
496	20241002	111800	53762970	13700	13700	13700	13700	0
497	20241002	111700	53762970	13700	13700	13700	13700	0
498	20241002	111600	53762970	13700	13700	13700	13700	0
499	20241002	111500	53762970	13700	13700	13700	13700	0
500	20241002	111400	53762970	13700	13700	13700	13700	0
501	20241002	111300	53762970	13700	13700	13700	13700	2
502	20241002	111200	53735570	13690	13690	13690	13690	0
503	20241002	111100	53735570	13690	13670	13690	13670	3
504	20241002	111000	53694530	13660	13660	13660	13660	74
505	20241002	110900	52683690	13660	13660	13660	13660	0
506	20241002	110800	52683690	13660	13660	13660	13660	1
507	20241002	110700	52670030	13650	13690	13690	13650	274
508	20241002	110600	48927530	13700	13700	13700	13700	0
509	20241002	110500	48927530	13700	13700	13700	13700	0
510	20241002	110400	48927530	13700	13700	13700	13700	0
511	20241002	110300	48927530	13700	13700	13700	13700	0
512	20241002	110200	48927530	13700	13700	13700	13700	0
513	20241002	110100	48927530	13700	13700	13700	13700	3
514	20241002	110000	48886430	13700	13700	13700	13690	5
515	20241002	105900	48817940	13700	13700	13700	13700	44
516	20241002	105800	48215140	13700	13700	13700	13700	0
517	20241002	105700	48215140	13700	13700	13700	13700	0
518	20241002	105600	48215140	13700	13700	13700	13700	0
519	20241002	105500	48215140	13700	13700	13700	13700	44
520	20241002	105400	47612340	13700	13700	13700	13700	30
521	20241002	105300	47201340	13710	13710	13710	13710	11
522	20241002	105200	47050530	13720	13720	13720	13720	5
523	20241002	105100	46981930	13730	13730	13730	13730	0
524	20241002	105000	46981930	13730	13730	13730	13730	0
525	20241002	104900	46981930	13730	13730	13730	13730	0
526	20241002	104800	46981930	13730	13730	13730	13730	0
527	20241002	104700	46981930	13730	13730	13730	13730	0
528	20241002	104600	46981930	13730	13730	13730	13730	0
529	20241002	104500	46981930	13730	13730	13730	13730	0
530	20241002	104400	46981930	13730	13730	13730	13730	0
531	20241002	104300	46981930	13730	13730	13730	13730	0
532	20241002	104200	46981930	13730	13730	13730	13730	0
533	20241002	104100	46981930	13730	13730	13730	13730	0
534	20241002	104000	46981930	13730	13730	13730	13730	0
535	20241002	103900	46981930	13730	13730	13730	13730	0
536	20241002	103800	46981930	13730	13730	13730	13730	0
537	20241002	103700	46981930	13730	13730	13730	13730	0
538	20241002	103600	46981930	13730	13730	13730	13730	0
539	20241002	103500	46981930	13730	13730	13730	13730	0
540	20241002	103400	46981930	13730	13730	13730	13730	0
541	20241002	103300	46981930	13730	13730	13730	13730	0
542	20241002	103200	46981930	13730	13730	13730	13730	0
543	20241002	103100	46981930	13730	13710	13730	13710	72
544	20241002	103000	45993400	13700	13700	13700	13700	0
545	20241002	102900	45993400	13700	13700	13700	13700	10
546	20241002	102800	45856400	13700	13700	13700	13700	200
547	20241002	102700	43116400	13700	13700	13700	13700	0
548	20241002	102600	43116400	13700	13700	13700	13700	0
549	20241002	102500	43116400	13700	13700	13700	13700	0
550	20241002	102400	43116400	13700	13700	13700	13700	0
551	20241002	102300	43116400	13700	13700	13700	13700	0
552	20241002	102200	43116400	13700	13700	13700	13700	0
553	20241002	102100	43116400	13700	13700	13700	13700	0
554	20241002	102000	43116400	13700	13700	13700	13700	0
555	20241002	101900	43116400	13700	13700	13700	13700	0
556	20241002	101800	43116400	13700	13700	13700	13700	0
557	20241002	101700	43116400	13700	13700	13700	13700	0
558	20241002	101600	43116400	13700	13700	13700	13700	0
559	20241002	101500	43116400	13700	13700	13700	13700	0
560	20241002	101400	43116400	13700	13700	13700	13700	0
561	20241002	101300	43116400	13700	13700	13700	13700	0
562	20241002	101200	43116400	13700	13700	13700	13700	0
563	20241002	101100	43116400	13700	13700	13700	13700	0
564	20241002	101000	43116400	13700	13700	13700	13700	0
565	20241002	100900	43116400	13700	13680	13700	13660	193
566	20241002	100800	40478600	13670	13670	13670	13670	11
567	20241002	100700	40328230	13660	13660	13660	13660	0
568	20241002	100600	40328230	13660	13660	13660	13660	0
569	20241002	100500	40328230	13660	13660	13660	13660	1
570	20241002	100400	40314570	13650	13650	13650	13650	70
571	20241002	100300	39359070	13650	13650	13650	13650	0
572	20241002	100200	39359070	13650	13650	13650	13650	0
573	20241002	100100	39359070	13650	13650	13650	13650	0
574	20241002	100000	39359070	13650	13650	13650	13650	0
575	20241002	095900	39359070	13650	13650	13650	13650	0
576	20241002	095800	39359070	13650	13630	13650	13630	21
577	20241002	095700	39072450	13620	13610	13620	13610	279
578	20241002	095600	35275250	13610	13640	13640	13600	226
579	20241002	095500	32199360	13640	13630	13640	13630	2
580	20241002	095400	32172090	13620	13610	13620	13610	2
581	20241002	095300	32144860	13610	13640	13640	13610	16
582	20241002	095200	31926960	13630	13640	13640	13630	33
583	20241002	095100	31476890	13650	13670	13670	13650	536
584	20241002	095000	24157280	13690	13690	13690	13690	1
585	20241002	094900	24143590	13690	13690	13690	13690	0
586	20241002	094800	24143590	13690	13690	13690	13690	0
587	20241002	094700	24143590	13690	13690	13690	13690	1
588	20241002	094600	24129900	13680	13720	13720	13680	92
589	20241002	094500	22869340	13690	13690	13690	13690	22
590	20241002	094400	22568160	13690	13700	13700	13690	81
591	20241002	094300	21459160	13700	13700	13700	13700	42
592	20241002	094200	20883760	13720	13720	13720	13720	0
593	20241002	094100	20883760	13720	13720	13720	13720	0
594	20241002	094000	20883760	13720	13720	13720	13720	11
595	20241002	093900	20732840	13720	13720	13720	13720	0
596	20241002	093800	20732840	13720	13720	13720	13720	20
597	20241002	093700	20458440	13710	13710	13710	13710	1
598	20241002	093600	20444730	13700	13690	13700	13690	2
599	20241002	093500	20417340	13680	13680	13680	13680	30
600	20241002	093400	20006940	13670	13670	13670	13670	0
601	20241002	093300	20006940	13670	13750	13750	13670	429
602	20241002	093200	14128280	13720	13720	13720	13720	0
603	20241002	093100	14128280	13720	13720	13720	13720	0
604	20241002	093000	14128280	13720	13720	13720	13720	0
605	20241002	092900	14128280	13720	13730	13730	13720	34
606	20241002	092800	13661790	13790	13730	13800	13730	104
607	20241002	092700	12232300	13790	13790	13790	13790	0
608	20241002	092600	12232300	13790	13790	13790	13790	0
609	20241002	092500	12232300	13790	13790	13790	13790	0
610	20241002	092400	12232300	13790	13790	13790	13790	0
611	20241002	092300	12232300	13790	13780	13790	13780	50
612	20241002	092200	11542970	13790	13790	13790	13790	0
613	20241002	092100	11542970	13790	13790	13790	13790	0
614	20241002	092000	11542970	13790	13730	13790	13720	399
615	20241002	091900	6063610	13730	13730	13730	13730	0
616	20241002	091800	6063610	13730	13730	13730	13730	0
617	20241002	091700	6063610	13730	13730	13730	13730	0
618	20241002	091600	6063610	13730	13730	13730	13730	0
619	20241002	091500	6063610	13730	13730	13730	13730	0
620	20241002	091400	6063610	13730	13730	13730	13730	0
621	20241002	091300	6063610	13730	13730	13730	13730	0
622	20241002	091200	6063610	13730	13730	13730	13730	0
623	20241002	091100	6063610	13730	13730	13730	13730	33
624	20241002	091000	5610520	13760	13760	13760	13760	0
625	20241002	090900	5610520	13760	13760	13760	13740	128
626	20241002	090800	3849620	13760	13760	13760	13760	19
627	20241002	090700	3588180	13760	13760	13760	13760	11
628	20241002	090600	3436820	13770	13830	13830	13770	41
629	20241002	090500	2870730	13830	13840	13840	13830	23
630	20241002	090400	2552520	13780	13780	13780	13780	0
631	20241002	090300	2552520	13780	13800	13800	13780	54
632	20241002	090200	1807500	13820	13820	13820	13820	0
633	20241002	090100	1807500	13820	13820	13960	13820	30
634	20241002	090000	1392620	13960	13820	13990	13820	100