KissMeData/006390/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184800	95495870	13820	13820	13820	13820	30
3	20241014	184700	95495870	13820	13820	13820	13820	0
4	20241014	184600	95495870	13820	13820	13820	13820	0
5	20241014	184500	95495870	13820	13820	13820	13820	0
6	20241014	184400	95495870	13820	13820	13820	13820	0
7	20241014	184300	95495870	13820	13820	13820	13820	0
8	20241014	184200	95495870	13820	13820	13820	13820	0
9	20241014	184100	95495870	13820	13820	13820	13820	0
10	20241014	184000	95495870	13820	13820	13820	13820	0
11	20241014	183900	95495870	13820	13820	13820	13820	0
12	20241014	183800	95495870	13820	13820	13820	13820	0
13	20241014	183700	95495870	13820	13820	13820	13820	0
14	20241014	183600	95495870	13820	13820	13820	13820	0
15	20241014	183500	95495870	13820	13820	13820	13820	0
16	20241014	183400	95495870	13820	13820	13820	13820	0
17	20241014	183300	95495870	13820	13820	13820	13820	0
18	20241014	183200	95495870	13820	13820	13820	13820	0
19	20241014	183100	95495870	13820	13820	13820	13820	0
20	20241014	183000	95495870	13820	13820	13820	13820	0
21	20241014	182900	95495870	13820	13820	13820	13820	0
22	20241014	182800	95495870	13820	13820	13820	13820	0
23	20241014	182700	95495870	13820	13820	13820	13820	0
24	20241014	182600	95495870	13820	13820	13820	13820	0
25	20241014	182500	95495870	13820	13820	13820	13820	0
26	20241014	182400	95495870	13820	13820	13820	13820	0
27	20241014	182300	95495870	13820	13820	13820	13820	0
28	20241014	182200	95495870	13820	13820	13820	13820	0
29	20241014	182100	95495870	13820	13820	13820	13820	0
30	20241014	182000	95495870	13820	13820	13820	13820	0
31	20241014	181900	95495870	13820	13820	13820	13820	0
32	20241014	181800	95495870	13820	13820	13820	13820	30
33	20241014	181700	95495870	13820	13820	13820	13820	0
34	20241014	181600	95495870	13820	13820	13820	13820	0
35	20241014	181500	95495870	13820	13820	13820	13820	0
36	20241014	181400	95495870	13820	13820	13820	13820	0
37	20241014	181300	95495870	13820	13820	13820	13820	0
38	20241014	181200	95495870	13820	13820	13820	13820	0
39	20241014	181100	95495870	13820	13820	13820	13820	0
40	20241014	181000	95495870	13820	13820	13820	13820	0
41	20241014	180900	95495870	13820	13820	13820	13820	0
42	20241014	180800	95495870	13820	13820	13820	13820	0
43	20241014	180700	95495870	13820	13820	13820	13820	0
44	20241014	180600	95495870	13820	13820	13820	13820	0
45	20241014	180500	95495870	13820	13820	13820	13820	0
46	20241014	180400	95495870	13820	13820	13820	13820	0
47	20241014	180300	95495870	13820	13820	13820	13820	0
48	20241014	180200	95495870	13820	13820	13820	13820	0
49	20241014	180100	95495870	13820	13820	13820	13820	0
50	20241014	180000	95495870	13820	13820	13820	13820	0
51	20241014	175900	95495870	13820	13820	13820	13820	0
52	20241014	175800	95495870	13820	13820	13820	13820	0
53	20241014	175700	95495870	13820	13820	13820	13820	0
54	20241014	175600	95495870	13820	13820	13820	13820	0
55	20241014	175500	95495870	13820	13820	13820	13820	0
56	20241014	175400	95495870	13820	13820	13820	13820	0
57	20241014	175300	95495870	13820	13820	13820	13820	0
58	20241014	175200	95495870	13820	13820	13820	13820	0
59	20241014	175100	95495870	13820	13820	13820	13820	0
60	20241014	175000	95495870	13820	13820	13820	13820	0
61	20241014	174900	95495870	13820	13820	13820	13820	0
62	20241014	174800	95495870	13820	13820	13820	13820	30
63	20241014	174700	95495870	13820	13820	13820	13820	0
64	20241014	174600	95495870	13820	13820	13820	13820	0
65	20241014	174500	95495870	13820	13820	13820	13820	0
66	20241014	174400	95495870	13820	13820	13820	13820	0
67	20241014	174300	95495870	13820	13820	13820	13820	0
68	20241014	174200	95495870	13820	13820	13820	13820	0
69	20241014	174100	95495870	13820	13820	13820	13820	0
70	20241014	174000	95495870	13820	13820	13820	13820	0
71	20241014	173900	95495870	13820	13820	13820	13820	0
72	20241014	173800	95495870	13820	13820	13820	13820	0
73	20241014	173700	95495870	13820	13820	13820	13820	0
74	20241014	173600	95495870	13820	13820	13820	13820	0
75	20241014	173500	95495870	13820	13820	13820	13820	0
76	20241014	173400	95495870	13820	13820	13820	13820	0
77	20241014	173300	95495870	13820	13820	13820	13820	0
78	20241014	173200	95495870	13820	13820	13820	13820	0
79	20241014	173100	95495870	13820	13820	13820	13820	0
80	20241014	173000	95495870	13820	13820	13820	13820	0
81	20241014	172900	95495870	13820	13820	13820	13820	0
82	20241014	172800	95495870	13820	13820	13820	13820	0
83	20241014	172700	95495870	13820	13820	13820	13820	0
84	20241014	172600	95495870	13820	13820	13820	13820	0
85	20241014	172500	95495870	13820	13820	13820	13820	0
86	20241014	172400	95495870	13820	13820	13820	13820	0
87	20241014	172300	95495870	13820	13820	13820	13820	0
88	20241014	172200	95495870	13820	13820	13820	13820	0
89	20241014	172100	95495870	13820	13820	13820	13820	0
90	20241014	172000	95495870	13820	13820	13820	13820	0
91	20241014	171900	95495870	13820	13820	13820	13820	0
92	20241014	171800	95495870	13820	13820	13820	13820	30
93	20241014	171700	95495870	13820	13820	13820	13820	0
94	20241014	171600	95495870	13820	13820	13820	13820	0
95	20241014	171500	95495870	13820	13820	13820	13820	0
96	20241014	171400	95495870	13820	13820	13820	13820	0
97	20241014	171300	95495870	13820	13820	13820	13820	0
98	20241014	171200	95495870	13820	13820	13820	13820	0
99	20241014	171100	95495870	13820	13820	13820	13820	0
100	20241014	171000	95495870	13820	13820	13820	13820	0
101	20241014	170900	95495870	13820	13820	13820	13820	0
102	20241014	170800	95495870	13820	13820	13820	13820	0
103	20241014	170700	95495870	13820	13820	13820	13820	0
104	20241014	170600	95495870	13820	13820	13820	13820	0
105	20241014	170500	95495870	13820	13820	13820	13820	0
106	20241014	170400	95495870	13820	13820	13820	13820	0
107	20241014	170300	95495870	13820	13820	13820	13820	0
108	20241014	170200	95495870	13820	13820	13820	13820	0
109	20241014	170100	95495870	13820	13820	13820	13820	0
110	20241014	170000	95495870	13820	13820	13820	13820	0
111	20241014	165900	95495870	13820	13820	13820	13820	0
112	20241014	165800	95495870	13820	13820	13820	13820	0
113	20241014	165700	95495870	13820	13820	13820	13820	0
114	20241014	165600	95495870	13820	13820	13820	13820	0
115	20241014	165500	95495870	13820	13820	13820	13820	0
116	20241014	165400	95495870	13820	13820	13820	13820	0
117	20241014	165300	95495870	13820	13820	13820	13820	0
118	20241014	165200	95495870	13820	13820	13820	13820	0
119	20241014	165100	95495870	13820	13820	13820	13820	0
120	20241014	165000	95495870	13820	13820	13820	13820	0
121	20241014	164900	95495870	13820	13820	13820	13820	0
122	20241014	164800	95495870	13820	13820	13820	13820	30
123	20241014	164700	95495870	13820	13820	13820	13820	0
124	20241014	164600	95495870	13820	13820	13820	13820	0
125	20241014	164500	95495870	13820	13820	13820	13820	0
126	20241014	164400	95495870	13820	13820	13820	13820	0
127	20241014	164300	95495870	13820	13820	13820	13820	0
128	20241014	164200	95495870	13820	13820	13820	13820	0
129	20241014	164100	95495870	13820	13820	13820	13820	0
130	20241014	164000	95495870	13820	13820	13820	13820	0
131	20241014	163900	95495870	13820	13820	13820	13820	0
132	20241014	163800	95495870	13820	13820	13820	13820	0
133	20241014	163700	95495870	13820	13820	13820	13820	0
134	20241014	163600	95495870	13820	13820	13820	13820	0
135	20241014	163500	95495870	13820	13820	13820	13820	0
136	20241014	163400	95495870	13820	13820	13820	13820	0
137	20241014	163300	95495870	13820	13820	13820	13820	0
138	20241014	163200	95495870	13820	13820	13820	13820	0
139	20241014	163100	95495870	13820	13820	13820	13820	0
140	20241014	163000	95495870	13820	13820	13820	13820	0
141	20241014	162900	95495870	13820	13820	13820	13820	0
142	20241014	162800	95495870	13820	13820	13820	13820	0
143	20241014	162700	95495870	13820	13820	13820	13820	0
144	20241014	162600	95495870	13820	13820	13820	13820	0
145	20241014	162500	95495870	13820	13820	13820	13820	0
146	20241014	162400	95495870	13820	13820	13820	13820	0
147	20241014	162300	95495870	13820	13820	13820	13820	0
148	20241014	162200	95495870	13820	13820	13820	13820	0
149	20241014	162100	95495870	13820	13820	13820	13820	0
150	20241014	162000	95495870	13820	13820	13820	13820	0
151	20241014	161900	95495870	13820	13820	13820	13820	0
152	20241014	161800	95495870	13820	13820	13820	13820	30
153	20241014	161700	95495870	13820	13820	13820	13820	0
154	20241014	161600	95495870	13820	13820	13820	13820	0
155	20241014	161500	95495870	13820	13820	13820	13820	0
156	20241014	161400	95495870	13820	13820	13820	13820	0
157	20241014	161300	95495870	13820	13820	13820	13820	0
158	20241014	161200	95495870	13820	13820	13820	13820	0
159	20241014	161100	95495870	13820	13820	13820	13820	0
160	20241014	161000	95495870	13820	13820	13820	13820	0
161	20241014	160900	95495870	13820	13820	13820	13820	0
162	20241014	160800	95495870	13820	13820	13820	13820	0
163	20241014	160700	95495870	13820	13820	13820	13820	0
164	20241014	160600	95495870	13820	13820	13820	13820	0
165	20241014	160500	95495870	13820	13820	13820	13820	0
166	20241014	160400	95495870	13820	13820	13820	13820	0
167	20241014	160300	95495870	13820	13820	13820	13820	0
168	20241014	160200	95495870	13820	13820	13820	13820	0
169	20241014	160100	95495870	13820	13820	13820	13820	0
170	20241014	160000	95495870	13820	13820	13820	13820	0
171	20241014	155900	95495870	13820	13820	13820	13820	0
172	20241014	155800	95495870	13820	13820	13820	13820	0
173	20241014	155700	95495870	13820	13820	13820	13820	0
174	20241014	155600	95495870	13820	13820	13820	13820	0
175	20241014	155500	95495870	13820	13820	13820	13820	0
176	20241014	155400	95495870	13820	13820	13820	13820	0
177	20241014	155300	95495870	13820	13820	13820	13820	0
178	20241014	155200	95495870	13820	13820	13820	13820	0
179	20241014	155100	95495870	13820	13820	13820	13820	0
180	20241014	155000	95495870	13820	13820	13820	13820	0
181	20241014	154900	95495870	13820	13820	13820	13820	0
182	20241014	154800	95495870	13820	13820	13820	13820	30
183	20241014	154700	95495870	13820	13820	13820	13820	0
184	20241014	154600	95495870	13820	13820	13820	13820	0
185	20241014	154500	95495870	13820	13820	13820	13820	0
186	20241014	154400	95495870	13820	13820	13820	13820	0
187	20241014	154300	95495870	13820	13820	13820	13820	0
188	20241014	154200	95495870	13820	13820	13820	13820	0
189	20241014	154100	95495870	13820	13820	13820	13820	0
190	20241014	154000	95495870	13820	13820	13820	13820	0
191	20241014	153900	95495870	13820	13820	13820	13820	0
192	20241014	153800	95495870	13820	13820	13820	13820	0
193	20241014	153700	95495870	13820	13820	13820	13820	0
194	20241014	153600	95495870	13820	13820	13820	13820	0
195	20241014	153500	95495870	13820	13820	13820	13820	0
196	20241014	153400	95495870	13820	13820	13820	13820	0
197	20241014	153300	95495870	13820	13820	13820	13820	0
198	20241014	153200	95495870	13820	13820	13820	13820	0
199	20241014	153100	95495870	13820	13820	13820	13820	0
200	20241014	153000	95495870	13820	13820	13820	13820	30
201	20241014	152900	95081270	13780	13780	13780	13780	0
202	20241014	152800	95081270	13780	13780	13780	13780	0
203	20241014	152700	95081270	13780	13780	13780	13780	0
204	20241014	152600	95081270	13780	13780	13780	13780	0
205	20241014	152500	95081270	13780	13780	13780	13780	0
206	20241014	152400	95081270	13780	13780	13780	13780	0
207	20241014	152300	95081270	13780	13780	13780	13780	0
208	20241014	152200	95081270	13780	13780	13780	13780	0
209	20241014	152100	95081270	13780	13780	13780	13780	0
210	20241014	152000	95081270	13780	13780	13780	13780	0
211	20241014	151900	95081270	13780	13780	13780	13780	30
212	20241014	151800	94667870	13800	13800	13800	13800	0
213	20241014	151700	94667870	13800	13770	13800	13770	12
214	20241014	151600	94502590	13770	13770	13800	13770	18
215	20241014	151500	94254580	13770	13770	13770	13770	0
216	20241014	151400	94254580	13770	13780	13780	13770	80
217	20241014	151300	93152960	13820	13780	13820	13780	74
218	20241014	151200	92133200	13780	13780	13780	13780	120
219	20241014	151100	90479600	13790	13790	13790	13790	1
220	20241014	151000	90465810	13800	13810	13810	13800	26
221	20241014	150900	90106960	13810	13810	13810	13810	0
222	20241014	150800	90106960	13810	13810	13810	13810	0
223	20241014	150700	90106960	13810	13810	13810	13810	0
224	20241014	150600	90106960	13810	13810	13810	13810	0
225	20241014	150500	90106960	13810	13810	13810	13810	0
226	20241014	150400	90106960	13810	13810	13810	13810	0
227	20241014	150300	90106960	13810	13780	13820	13780	6
228	20241014	150200	90024130	13810	13810	13810	13810	0
229	20241014	150100	90024130	13810	13810	13810	13810	0
230	20241014	150000	90024130	13810	13780	13810	13780	2
231	20241014	145900	89996540	13810	13780	13810	13780	2
232	20241014	145800	89968950	13770	13770	13770	13770	0
233	20241014	145700	89968950	13770	13780	13810	13770	6
234	20241014	145600	89886270	13810	13770	13810	13770	4
235	20241014	145500	89831140	13770	13770	13770	13770	2
236	20241014	145400	89803600	13800	13770	13800	13770	5
237	20241014	145300	89734700	13780	13770	13780	13770	2
238	20241014	145200	89707150	13770	13770	13770	13770	1
239	20241014	145100	89693380	13770	13770	13770	13770	0
240	20241014	145000	89693380	13770	13780	13800	13770	9
241	20241014	144900	89569250	13770	13790	13790	13770	17
242	20241014	144800	89335120	13800	13790	13800	13790	3
243	20241014	144700	89293740	13790	13800	13800	13790	3
244	20241014	144600	89252360	13810	13770	13810	13770	5
245	20241014	144500	89183390	13770	13770	13770	13770	0
246	20241014	144400	89183390	13770	13770	13770	13770	3
247	20241014	144300	89142080	13770	13770	13770	13770	2
248	20241014	144200	89114540	13770	13770	13770	13770	1
249	20241014	144100	89100770	13770	13770	13770	13770	3
250	20241014	144000	89059460	13780	13780	13780	13780	1
251	20241014	143900	89045680	13820	13770	13820	13770	9
252	20241014	143800	88921580	13770	13760	13770	13760	3
253	20241014	143700	88880280	13760	13770	13770	13760	75
254	20241014	143600	87848040	13770	13770	13770	13770	1
255	20241014	143500	87834270	13770	13790	13790	13770	4
256	20241014	143400	87779160	13780	13770	13790	13770	4
257	20241014	143300	87724040	13770	13770	13770	13770	0
258	20241014	143200	87724040	13770	13780	13780	13770	3
259	20241014	143100	87682720	13780	13780	13780	13780	2
260	20241014	143000	87655160	13780	13780	13780	13780	2
261	20241014	142900	87627600	13780	13780	13780	13780	3
262	20241014	142800	87586260	13780	13780	13780	13780	2
263	20241014	142700	87558700	13780	13780	13780	13780	0
264	20241014	142600	87558700	13780	13780	13780	13780	2
265	20241014	142500	87531140	13780	13780	13780	13780	2
266	20241014	142400	87503580	13780	13790	13790	13780	2
267	20241014	142300	87476010	13800	13780	13800	13780	4
268	20241014	142200	87420860	13780	13780	13780	13780	3
269	20241014	142100	87379520	13780	13780	13780	13780	1
270	20241014	142000	87365740	13790	13790	13790	13790	0
271	20241014	141900	87365740	13790	13790	13790	13790	2
272	20241014	141800	87338160	13810	13810	13810	13810	1
273	20241014	141700	87324350	13810	13810	13810	13810	2
274	20241014	141600	87296730	13810	13810	13810	13810	3
275	20241014	141500	87255300	13810	13810	13810	13810	1
276	20241014	141400	87241490	13810	13810	13810	13810	5
277	20241014	141300	87172440	13810	13810	13810	13810	2
278	20241014	141200	87144820	13810	13810	13810	13800	4
279	20241014	141100	87089590	13830	13820	13830	13820	2
280	20241014	141000	87061940	13820	13820	13820	13820	115
281	20241014	140900	85472640	13820	13820	13820	13820	1
282	20241014	140800	85458820	13820	13820	13820	13820	0
283	20241014	140700	85458820	13820	13820	13820	13820	3
284	20241014	140600	85417360	13820	13820	13820	13820	2
285	20241014	140500	85389720	13820	13830	13830	13820	2
286	20241014	140400	85362070	13820	13820	13820	13820	3
287	20241014	140300	85320610	13820	13820	13820	13820	1
288	20241014	140200	85306790	13820	13820	13820	13820	100
289	20241014	140100	83924790	13820	13820	13820	13820	3
290	20241014	140000	83883330	13820	13820	13820	13820	2
291	20241014	135900	83855690	13820	13850	13850	13820	5
292	20241014	135800	83786510	13880	13820	13880	13820	9
293	20241014	135700	83661980	13820	13820	13820	13820	2
294	20241014	135600	83634340	13820	13820	13820	13820	2
295	20241014	135500	83606700	13820	13820	13820	13820	0
296	20241014	135400	83606700	13820	13820	13820	13820	2
297	20241014	135300	83579060	13820	13820	13820	13820	2
298	20241014	135200	83551420	13820	13820	13820	13820	2
299	20241014	135100	83523780	13830	13770	13830	13770	299
300	20241014	135000	79394290	13760	13760	13760	13760	2
301	20241014	134900	79366770	13770	13770	13770	13770	5
302	20241014	134800	79297920	13770	13780	13780	13770	3
303	20241014	134700	79256600	13780	13780	13780	13780	2
304	20241014	134600	79229040	13780	13780	13780	13780	2
305	20241014	134500	79201480	13780	13780	13780	13780	3
306	20241014	134400	79160140	13780	13780	13780	13780	1
307	20241014	134300	79146360	13780	13780	13780	13780	0
308	20241014	134200	79146360	13780	13780	13780	13780	2
309	20241014	134100	79118800	13780	13780	13780	13780	3
310	20241014	134000	79077460	13780	13790	13800	13780	5
311	20241014	133900	79008500	13780	13780	13780	13780	3
312	20241014	133800	78967160	13780	13780	13780	13780	1
313	20241014	133700	78953380	13780	13780	13780	13780	0
314	20241014	133600	78953380	13780	13780	13780	13780	2
315	20241014	133500	78925820	13780	13780	13780	13780	3
316	20241014	133400	78884480	13780	13780	13780	13780	1
317	20241014	133300	78870700	13780	13780	13780	13780	3
318	20241014	133200	78829360	13780	13780	13780	13780	1
319	20241014	133100	78815580	13780	13780	13780	13780	0
320	20241014	133000	78815580	13780	13780	13780	13780	3
321	20241014	132900	78774240	13780	13780	13780	13780	3
322	20241014	132800	78732900	13780	13780	13800	13780	4
323	20241014	132700	78677760	13760	13760	13760	13760	3
324	20241014	132600	78636480	13760	13770	13800	13760	4
325	20241014	132500	78581390	13760	13760	13760	13760	2
326	20241014	132400	78553870	13760	13760	13760	13760	0
327	20241014	132300	78553870	13760	13760	13760	13760	2
328	20241014	132200	78526350	13760	13760	13760	13760	2
329	20241014	132100	78498830	13760	13760	13760	13760	2
330	20241014	132000	78471310	13760	13760	13760	13760	2
331	20241014	131900	78443790	13760	13760	13760	13760	2
332	20241014	131800	78416270	13760	13760	13760	13760	0
333	20241014	131700	78416270	13760	13770	13790	13760	5
334	20241014	131600	78347420	13780	13780	13780	13780	1
335	20241014	131500	78333640	13790	13770	13800	13770	1456
336	20241014	131400	58242070	13760	13760	13760	13760	2
337	20241014	131300	58214550	13760	13760	13760	13760	2
338	20241014	131200	58187030	13760	13760	13760	13760	0
339	20241014	131100	58187030	13760	13760	13760	13760	2
340	20241014	131000	58159510	13760	13770	13780	13760	14
341	20241014	130900	57966810	13770	13770	13770	13770	1
342	20241014	130800	57953040	13770	13760	13770	13760	4
343	20241014	130700	57897990	13760	13760	13760	13760	1
344	20241014	130600	57884230	13760	13760	13760	13760	0
345	20241014	130500	57884230	13760	13760	13760	13760	36
346	20241014	130400	57388870	13760	13770	13780	13760	9
347	20241014	130300	57264960	13760	13760	13760	13760	1
348	20241014	130200	57251200	13760	13760	13760	13760	3
349	20241014	130100	57209920	13760	13760	13760	13760	1
350	20241014	130000	57196160	13760	13770	13770	13760	12
351	20241014	125900	57031030	13780	13780	13780	13780	0
352	20241014	125800	57031030	13780	13770	13780	13770	8
353	20241014	125700	56920860	13760	13760	13760	13760	0
354	20241014	125600	56920860	13760	13760	13760	13760	0
355	20241014	125500	56920860	13760	13780	13780	13760	100
356	20241014	125400	55543620	13780	13780	13780	13780	0
357	20241014	125300	55543620	13780	13780	13780	13780	0
358	20241014	125200	55543620	13780	13780	13780	13780	0
359	20241014	125100	55543620	13780	13780	13780	13780	0
360	20241014	125000	55543620	13780	13780	13780	13780	0
361	20241014	124900	55543620	13780	13780	13780	13780	0
362	20241014	124800	55543620	13780	13780	13780	13780	0
363	20241014	124700	55543620	13780	13780	13780	13780	0
364	20241014	124600	55543620	13780	13790	13790	13780	10
365	20241014	124500	55405750	13800	13800	13800	13800	0
366	20241014	124400	55405750	13800	13800	13800	13800	5
367	20241014	124300	55336750	13790	13790	13790	13790	0
368	20241014	124200	55336750	13790	13790	13790	13790	43
369	20241014	124100	54743780	13800	13800	13800	13800	0
370	20241014	124000	54743780	13800	13800	13800	13800	0
371	20241014	123900	54743780	13800	13810	13810	13790	1034
372	20241014	123800	40474470	13810	13810	13810	13810	50
373	20241014	123700	39783970	13820	13830	13830	13820	9
374	20241014	123600	39659570	13830	13820	13830	13820	11
375	20241014	123500	39507490	13830	13830	13830	13830	0
376	20241014	123400	39507490	13830	13830	13830	13830	20
377	20241014	123300	39230890	13830	13830	13830	13830	0
378	20241014	123200	39230890	13830	13830	13830	13830	0
379	20241014	123100	39230890	13830	13830	13830	13830	0
380	20241014	123000	39230890	13830	13830	13830	13830	0
381	20241014	122900	39230890	13830	13830	13830	13830	0
382	20241014	122800	39230890	13830	13830	13830	13830	0
383	20241014	122700	39230890	13830	13830	13830	13830	0
384	20241014	122600	39230890	13830	13830	13830	13830	0
385	20241014	122500	39230890	13830	13830	13830	13830	0
386	20241014	122400	39230890	13830	13830	13830	13830	0
387	20241014	122300	39230890	13830	13830	13830	13830	0
388	20241014	122200	39230890	13830	13810	13830	13810	96
389	20241014	122100	37905110	13810	13810	13810	13810	0
390	20241014	122000	37905110	13810	13810	13810	13810	0
391	20241014	121900	37905110	13810	13810	13810	13810	0
392	20241014	121800	37905110	13810	13810	13810	13810	0
393	20241014	121700	37905110	13810	13810	13810	13810	0
394	20241014	121600	37905110	13810	13810	13810	13810	0
395	20241014	121500	37905110	13810	13810	13810	13810	5
396	20241014	121400	37836060	13830	13830	13830	13830	0
397	20241014	121300	37836060	13830	13830	13830	13830	6
398	20241014	121200	37753080	13830	13830	13830	13830	0
399	20241014	121100	37753080	13830	13830	13830	13830	0
400	20241014	121000	37753080	13830	13830	13830	13830	0
401	20241014	120900	37753080	13830	13830	13830	13830	0
402	20241014	120800	37753080	13830	13830	13830	13830	0
403	20241014	120700	37753080	13830	13830	13830	13830	0
404	20241014	120600	37753080	13830	13830	13830	13830	0
405	20241014	120500	37753080	13830	13830	13830	13830	0
406	20241014	120400	37753080	13830	13830	13830	13830	1
407	20241014	120300	37739250	13830	13830	13830	13830	0
408	20241014	120200	37739250	13830	13820	13830	13820	72
409	20241014	120100	36744200	13810	13810	13810	13810	0
410	20241014	120000	36744200	13810	13810	13810	13810	2
411	20241014	115900	36716580	13810	13820	13820	13810	9
412	20241014	115800	36592270	13820	13820	13820	13820	4
413	20241014	115700	36536990	13810	13810	13810	13810	2
414	20241014	115600	36509370	13810	13820	13820	13810	3
415	20241014	115500	36467930	13820	13810	13820	13810	5
416	20241014	115400	36398850	13810	13810	13810	13810	2
417	20241014	115300	36371230	13830	13820	13830	13820	3
418	20241014	115200	36329760	13830	13810	13840	13810	5
419	20241014	115100	36260650	13810	13810	13840	13810	7
420	20241014	115000	36163940	13810	13810	13810	13810	3
421	20241014	114900	36122510	13810	13810	13810	13810	4
422	20241014	114800	36067270	13820	13820	13820	13820	48
423	20241014	114700	35403910	13810	13810	13810	13810	5
424	20241014	114600	35334860	13810	13810	13820	13810	11
425	20241014	114500	35182880	13810	13820	13820	13810	21
426	20241014	114400	34892690	13810	13810	13810	13810	3
427	20241014	114300	34851260	13810	13820	13820	13810	4
428	20241014	114200	34796010	13830	13810	13830	13810	6
429	20241014	114100	34713120	13830	13840	13840	13830	2
430	20241014	114000	34685450	13830	13810	13830	13810	6
431	20241014	113900	34602530	13810	13830	13830	13810	4
432	20241014	113800	34547270	13840	13810	13840	13810	4
433	20241014	113700	34491990	13810	13820	13820	13810	3
434	20241014	113600	34450550	13830	13810	13830	13810	6
435	20241014	113500	34367660	13810	13830	13830	13810	3
436	20241014	113400	34326210	13840	13810	13840	13810	4
437	20241014	113300	34270930	13810	13810	13830	13810	77
438	20241014	113200	33206820	13810	13810	13810	13810	4
439	20241014	113100	33151580	13820	13820	13820	13810	4
440	20241014	113000	33096320	13830	13810	13830	13810	5
441	20241014	112900	33027240	13810	13810	13810	13810	2
442	20241014	112800	32999620	13830	13810	13840	13810	5
443	20241014	112700	32930510	13810	13820	13820	13810	4
444	20241014	112600	32875240	13820	13820	13820	13820	3
445	20241014	112500	32833780	13820	13820	13820	13820	4
446	20241014	112400	32778500	13820	13820	13820	13820	6
447	20241014	112300	32695580	13820	13820	13820	13820	5
448	20241014	112200	32626480	13810	13820	13820	13810	72
449	20241014	112100	31631460	13810	13810	13810	13810	3
450	20241014	112000	31590030	13810	13810	13810	13810	5
451	20241014	111900	31520980	13810	13810	13810	13810	3
452	20241014	111800	31479550	13810	13810	13810	13810	3
453	20241014	111700	31438120	13810	13810	13810	13810	2
454	20241014	111600	31410500	13810	13820	13820	13810	4
455	20241014	111500	31355240	13820	13820	13820	13820	5
456	20241014	111400	31286140	13820	13820	13820	13820	4
457	20241014	111300	31230860	13820	13820	13820	13820	2
458	20241014	111200	31203220	13820	13820	13820	13820	6
459	20241014	111100	31120300	13820	13820	13820	13820	2
460	20241014	111000	31092660	13820	13820	13820	13820	34
461	20241014	110900	30622780	13820	13820	13820	13820	2
462	20241014	110800	30595140	13820	13820	13820	13820	5
463	20241014	110700	30526040	13820	13820	13820	13820	2
464	20241014	110600	30498400	13820	13820	13820	13820	5
465	20241014	110500	30429300	13820	13820	13820	13820	5
466	20241014	110400	30360200	13820	13820	13820	13820	4
467	20241014	110300	30304920	13820	13820	13820	13820	2
468	20241014	110200	30277280	13820	13820	13820	13820	3
469	20241014	110100	30235820	13820	13820	13820	13820	8
470	20241014	110000	30125260	13820	13820	13820	13820	3
471	20241014	105900	30083800	13820	13820	13820	13820	4
472	20241014	105800	30028520	13820	13820	13820	13820	2
473	20241014	105700	30000880	13820	13820	13820	13820	5
474	20241014	105600	29931780	13820	13820	13820	13820	3
475	20241014	105500	29890320	13820	13820	13820	13820	3
476	20241014	105400	29848860	13820	13820	13820	13820	3
477	20241014	105300	29807400	13820	13820	13820	13820	7
478	20241014	105200	29710660	13820	13820	13820	13820	2
479	20241014	105100	29683020	13820	13820	13820	13820	3
480	20241014	105000	29641560	13820	13820	13820	13820	3
481	20241014	104900	29600100	13820	13820	13820	13820	5
482	20241014	104800	29531000	13820	13820	13820	13820	4
483	20241014	104700	29475720	13820	13820	13820	13820	3
484	20241014	104600	29434260	13820	13820	13820	13820	2
485	20241014	104500	29406620	13820	13820	13820	13820	6
486	20241014	104400	29323700	13820	13820	13820	13820	2
487	20241014	104300	29296060	13820	13820	13820	13820	4
488	20241014	104200	29240780	13820	13820	13820	13820	3
489	20241014	104100	29199320	13820	13820	13850	13820	7
490	20241014	104000	29102540	13820	13820	13820	13820	3
491	20241014	103900	29061080	13820	13810	13820	13810	69
492	20241014	103800	28107510	13810	13810	13810	13810	5
493	20241014	103700	28038460	13810	13810	13810	13810	3
494	20241014	103600	27997030	13810	13810	13810	13810	2
495	20241014	103500	27969410	13810	13810	13810	13810	3
496	20241014	103400	27927980	13810	13810	13810	13810	5
497	20241014	103300	27858930	13820	13820	13820	13820	142
498	20241014	103200	25896490	13820	13820	13820	13820	4
499	20241014	103100	25841210	13820	13820	13820	13820	3
500	20241014	103000	25799750	13840	13830	13840	13830	13
501	20241014	102900	25619900	13830	13830	13830	13830	4
502	20241014	102800	25564580	13830	13830	13830	13830	3
503	20241014	102700	25523090	13830	13830	13830	13830	3
504	20241014	102600	25481600	13830	13830	13830	13830	4
505	20241014	102500	25426280	13830	13830	13830	13830	3
506	20241014	102400	25384790	13830	13850	13850	13830	7
507	20241014	102300	25287960	13840	13840	13840	13840	8
508	20241014	102200	25177240	13830	13830	13830	13830	6
509	20241014	102100	25094260	13830	13830	13830	13830	4
510	20241014	102000	25038940	13830	13830	13830	13830	3
511	20241014	101900	24997450	13830	13830	13830	13830	3
512	20241014	101800	24955960	13830	13830	13830	13830	4
513	20241014	101700	24900640	13830	13830	13830	13830	3
514	20241014	101600	24859150	13830	13830	13830	13830	4
515	20241014	101500	24803830	13830	13830	13830	13830	2
516	20241014	101400	24776170	13830	13840	13840	13830	4
517	20241014	101300	24720830	13850	13840	13890	13830	205
518	20241014	101200	21877480	13840	13840	13840	13840	3
519	20241014	101100	21835960	13840	13840	13840	13840	3
520	20241014	101000	21794440	13830	13830	13830	13830	7
521	20241014	100900	21697630	13830	13830	13830	13830	2
522	20241014	100800	21669970	13830	13830	13830	13830	19
523	20241014	100700	21407200	13830	13830	13830	13830	4
524	20241014	100600	21351880	13830	13830	13830	13830	4
525	20241014	100500	21296560	13830	13830	13830	13830	3
526	20241014	100400	21255070	13820	13820	13820	13820	2
527	20241014	100300	21227430	13820	13820	13820	13820	4
528	20241014	100200	21172150	13820	13820	13830	13820	460
529	20241014	100100	14810400	13820	13820	13820	13820	2
530	20241014	100000	14782760	13820	13820	13820	13820	3
531	20241014	095900	14741300	13830	13830	13830	13830	0
532	20241014	095800	14741300	13830	13830	13830	13830	0
533	20241014	095700	14741300	13830	13830	13830	13830	0
534	20241014	095600	14741300	13830	13830	13830	13830	1
535	20241014	095500	14727470	13820	13820	13820	13820	1
536	20241014	095400	14713650	13820	13820	13820	13820	0
537	20241014	095300	14713650	13820	13820	13820	13820	0
538	20241014	095200	14713650	13820	13820	13820	13820	0
539	20241014	095100	14713650	13820	13820	13820	13820	1
540	20241014	095000	14699830	13820	13820	13820	13820	0
541	20241014	094900	14699830	13820	13820	13820	13820	0
542	20241014	094800	14699830	13820	13820	13820	13820	0
543	20241014	094700	14699830	13820	13820	13820	13820	10
544	20241014	094600	14561630	13820	13820	13820	13820	60
545	20241014	094500	13732430	13820	13820	13820	13820	0
546	20241014	094400	13732430	13820	13820	13820	13820	0
547	20241014	094300	13732430	13820	13820	13820	13820	2
548	20241014	094200	13704790	13820	13820	13820	13820	5
549	20241014	094100	13635690	13810	13810	13810	13810	0
550	20241014	094000	13635690	13810	13810	13810	13810	12
551	20241014	093900	13469970	13810	13810	13810	13810	0
552	20241014	093800	13469970	13810	13810	13810	13810	1
553	20241014	093700	13456160	13800	13800	13800	13800	0
554	20241014	093600	13456160	13800	13800	13800	13800	1
555	20241014	093500	13442360	13800	13810	13810	13800	37
556	20241014	093400	12931610	13820	13850	13850	13810	503
557	20241014	093300	5985130	13820	13840	13840	13820	262
558	20241014	093200	2364260	13860	13860	13860	13860	0
559	20241014	093100	2364260	13860	13830	13860	13830	85
560	20241014	093000	1188660	13830	13830	13830	13830	0
561	20241014	092900	1188660	13830	13830	13830	13830	5
562	20241014	092800	1119510	13830	13830	13830	13830	2
563	20241014	092700	1091850	13830	13830	13830	13830	0
564	20241014	092600	1091850	13830	13830	13830	13830	0
565	20241014	092500	1091850	13830	13830	13830	13830	0
566	20241014	092400	1091850	13830	13830	13830	13830	0
567	20241014	092300	1091850	13830	13830	13830	13830	0
568	20241014	092200	1091850	13830	13830	13830	13830	1
569	20241014	092100	1078020	13830	13830	13830	13830	1
570	20241014	092000	1064190	13820	13820	13820	13820	0
571	20241014	091900	1064190	13820	13820	13820	13820	0
572	20241014	091800	1064190	13820	13820	13820	13820	0
573	20241014	091700	1064190	13820	13820	13820	13820	0
574	20241014	091600	1064190	13820	13820	13820	13820	0
575	20241014	091500	1064190	13820	13820	13820	13820	0
576	20241014	091400	1064190	13820	13820	13820	13820	53
577	20241014	091300	331730	13810	13810	13820	13810	4
578	20241014	091200	276480	13810	13820	13820	13810	4
579	20241014	091100	221220	13820	13820	13820	13820	0
580	20241014	091000	221220	13820	13820	13820	13820	14
581	20241014	090900	27740	13870	13870	13870	13870	0
582	20241014	090800	27740	13870	13870	13870	13870	0
583	20241014	090700	27740	13870	13870	13870	13870	1
584	20241014	090600	13870	13870	13870	13870	13870	0
585	20241014	090500	13870	13870	13870	13870	13870	0
586	20241014	090400	13870	13870	13870	13870	13870	0
587	20241014	090300	13870	13870	13870	13870	13870	0
588	20241014	090200	13870	13870	13870	13870	13870	0
589	20241014	090100	13870	13870	13870	13870	13870	0
590	20241014	090000	13870	13870	13870	13870	13870	1