KissMeData/054450/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193700	1014039260	13820	13820	13820	13820	864
3	20241002	193600	1014039260	13820	13820	13820	13820	0
4	20241002	193500	1014039260	13820	13820	13820	13820	0
5	20241002	193400	1014039260	13820	13820	13820	13820	0
6	20241002	193300	1014039260	13820	13820	13820	13820	0
7	20241002	193200	1014039260	13820	13820	13820	13820	0
8	20241002	193100	1014039260	13820	13820	13820	13820	0
9	20241002	193000	1014039260	13820	13820	13820	13820	0
10	20241002	192900	1014039260	13820	13820	13820	13820	0
11	20241002	192800	1014039260	13820	13820	13820	13820	0
12	20241002	192700	1014039260	13820	13820	13820	13820	0
13	20241002	192600	1014039260	13820	13820	13820	13820	0
14	20241002	192500	1014039260	13820	13820	13820	13820	0
15	20241002	192400	1014039260	13820	13820	13820	13820	0
16	20241002	192300	1014039260	13820	13820	13820	13820	0
17	20241002	192200	1014039260	13820	13820	13820	13820	0
18	20241002	192100	1014039260	13820	13820	13820	13820	0
19	20241002	192000	1014039260	13820	13820	13820	13820	0
20	20241002	191900	1014039260	13820	13820	13820	13820	0
21	20241002	191800	1014039260	13820	13820	13820	13820	0
22	20241002	191700	1014039260	13820	13820	13820	13820	0
23	20241002	191600	1014039260	13820	13820	13820	13820	0
24	20241002	191500	1014039260	13820	13820	13820	13820	0
25	20241002	191400	1014039260	13820	13820	13820	13820	0
26	20241002	191300	1014039260	13820	13820	13820	13820	0
27	20241002	191200	1014039260	13820	13820	13820	13820	0
28	20241002	191100	1014039260	13820	13820	13820	13820	0
29	20241002	191000	1014039260	13820	13820	13820	13820	0
30	20241002	190900	1014039260	13820	13820	13820	13820	0
31	20241002	190800	1014039260	13820	13820	13820	13820	0
32	20241002	190700	1014039260	13820	13820	13820	13820	864
33	20241002	190600	1014039260	13820	13820	13820	13820	0
34	20241002	190500	1014039260	13820	13820	13820	13820	0
35	20241002	190400	1014039260	13820	13820	13820	13820	0
36	20241002	190300	1014039260	13820	13820	13820	13820	0
37	20241002	190200	1014039260	13820	13820	13820	13820	0
38	20241002	190100	1014039260	13820	13820	13820	13820	0
39	20241002	190000	1014039260	13820	13820	13820	13820	0
40	20241002	185900	1014039260	13820	13820	13820	13820	0
41	20241002	185800	1014039260	13820	13820	13820	13820	0
42	20241002	185700	1014039260	13820	13820	13820	13820	0
43	20241002	185600	1014039260	13820	13820	13820	13820	0
44	20241002	185500	1014039260	13820	13820	13820	13820	0
45	20241002	185400	1014039260	13820	13820	13820	13820	0
46	20241002	185300	1014039260	13820	13820	13820	13820	0
47	20241002	185200	1014039260	13820	13820	13820	13820	0
48	20241002	185100	1014039260	13820	13820	13820	13820	0
49	20241002	185000	1014039260	13820	13820	13820	13820	0
50	20241002	184900	1014039260	13820	13820	13820	13820	0
51	20241002	184800	1014039260	13820	13820	13820	13820	0
52	20241002	184700	1014039260	13820	13820	13820	13820	0
53	20241002	184600	1014039260	13820	13820	13820	13820	0
54	20241002	184500	1014039260	13820	13820	13820	13820	0
55	20241002	184400	1014039260	13820	13820	13820	13820	0
56	20241002	184300	1014039260	13820	13820	13820	13820	0
57	20241002	184200	1014039260	13820	13820	13820	13820	0
58	20241002	184100	1014039260	13820	13820	13820	13820	0
59	20241002	184000	1014039260	13820	13820	13820	13820	0
60	20241002	183900	1014039260	13820	13820	13820	13820	0
61	20241002	183800	1014039260	13820	13820	13820	13820	0
62	20241002	183700	1014039260	13820	13820	13820	13820	864
63	20241002	183600	1014039260	13820	13820	13820	13820	0
64	20241002	183500	1014039260	13820	13820	13820	13820	0
65	20241002	183400	1014039260	13820	13820	13820	13820	0
66	20241002	183300	1014039260	13820	13820	13820	13820	0
67	20241002	183200	1014039260	13820	13820	13820	13820	0
68	20241002	183100	1014039260	13820	13820	13820	13820	0
69	20241002	183000	1014039260	13820	13820	13820	13820	0
70	20241002	182900	1014039260	13820	13820	13820	13820	0
71	20241002	182800	1014039260	13820	13820	13820	13820	0
72	20241002	182700	1014039260	13820	13820	13820	13820	0
73	20241002	182600	1014039260	13820	13820	13820	13820	0
74	20241002	182500	1014039260	13820	13820	13820	13820	0
75	20241002	182400	1014039260	13820	13820	13820	13820	0
76	20241002	182300	1014039260	13820	13820	13820	13820	0
77	20241002	182200	1014039260	13820	13820	13820	13820	0
78	20241002	182100	1014039260	13820	13820	13820	13820	0
79	20241002	182000	1014039260	13820	13820	13820	13820	0
80	20241002	181900	1014039260	13820	13820	13820	13820	0
81	20241002	181800	1014039260	13820	13820	13820	13820	0
82	20241002	181700	1014039260	13820	13820	13820	13820	0
83	20241002	181600	1014039260	13820	13820	13820	13820	0
84	20241002	181500	1014039260	13820	13820	13820	13820	0
85	20241002	181400	1014039260	13820	13820	13820	13820	0
86	20241002	181300	1014039260	13820	13820	13820	13820	0
87	20241002	181200	1014039260	13820	13820	13820	13820	0
88	20241002	181100	1014039260	13820	13820	13820	13820	0
89	20241002	181000	1014039260	13820	13820	13820	13820	0
90	20241002	180900	1014039260	13820	13820	13820	13820	0
91	20241002	180800	1014039260	13820	13820	13820	13820	0
92	20241002	180700	1014039260	13820	13820	13820	13820	864
93	20241002	180600	1014039260	13820	13820	13820	13820	0
94	20241002	180500	1014039260	13820	13820	13820	13820	0
95	20241002	180400	1014039260	13820	13820	13820	13820	0
96	20241002	180300	1014039260	13820	13820	13820	13820	0
97	20241002	180200	1014039260	13820	13820	13820	13820	0
98	20241002	180100	1014039260	13820	13820	13820	13820	0
99	20241002	180000	1014039260	13820	13820	13820	13820	0
100	20241002	175900	1014039260	13820	13820	13820	13820	0
101	20241002	175800	1014039260	13820	13820	13820	13820	0
102	20241002	175700	1014039260	13820	13820	13820	13820	0
103	20241002	175600	1014039260	13820	13820	13820	13820	0
104	20241002	175500	1014039260	13820	13820	13820	13820	0
105	20241002	175400	1014039260	13820	13820	13820	13820	0
106	20241002	175300	1014039260	13820	13820	13820	13820	0
107	20241002	175200	1014039260	13820	13820	13820	13820	0
108	20241002	175100	1014039260	13820	13820	13820	13820	0
109	20241002	175000	1014039260	13820	13820	13820	13820	0
110	20241002	174900	1014039260	13820	13820	13820	13820	0
111	20241002	174800	1014039260	13820	13820	13820	13820	0
112	20241002	174700	1014039260	13820	13820	13820	13820	0
113	20241002	174600	1014039260	13820	13820	13820	13820	0
114	20241002	174500	1014039260	13820	13820	13820	13820	0
115	20241002	174400	1014039260	13820	13820	13820	13820	0
116	20241002	174300	1014039260	13820	13820	13820	13820	0
117	20241002	174200	1014039260	13820	13820	13820	13820	0
118	20241002	174100	1014039260	13820	13820	13820	13820	0
119	20241002	174000	1014039260	13820	13820	13820	13820	0
120	20241002	173900	1014039260	13820	13820	13820	13820	0
121	20241002	173800	1014039260	13820	13820	13820	13820	0
122	20241002	173700	1014039260	13820	13820	13820	13820	864
123	20241002	173600	1014039260	13820	13820	13820	13820	0
124	20241002	173500	1014039260	13820	13820	13820	13820	0
125	20241002	173400	1014039260	13820	13820	13820	13820	0
126	20241002	173300	1014039260	13820	13820	13820	13820	0
127	20241002	173200	1014039260	13820	13820	13820	13820	0
128	20241002	173100	1014039260	13820	13820	13820	13820	0
129	20241002	173000	1014039260	13820	13820	13820	13820	0
130	20241002	172900	1014039260	13820	13820	13820	13820	0
131	20241002	172800	1014039260	13820	13820	13820	13820	0
132	20241002	172700	1014039260	13820	13820	13820	13820	0
133	20241002	172600	1014039260	13820	13820	13820	13820	0
134	20241002	172500	1014039260	13820	13820	13820	13820	0
135	20241002	172400	1014039260	13820	13820	13820	13820	0
136	20241002	172300	1014039260	13820	13820	13820	13820	0
137	20241002	172200	1014039260	13820	13820	13820	13820	0
138	20241002	172100	1014039260	13820	13820	13820	13820	0
139	20241002	172000	1014039260	13820	13820	13820	13820	0
140	20241002	171900	1014039260	13820	13820	13820	13820	0
141	20241002	171800	1014039260	13820	13820	13820	13820	0
142	20241002	171700	1014039260	13820	13820	13820	13820	0
143	20241002	171600	1014039260	13820	13820	13820	13820	0
144	20241002	171500	1014039260	13820	13820	13820	13820	0
145	20241002	171400	1014039260	13820	13820	13820	13820	0
146	20241002	171300	1014039260	13820	13820	13820	13820	0
147	20241002	171200	1014039260	13820	13820	13820	13820	0
148	20241002	171100	1014039260	13820	13820	13820	13820	0
149	20241002	171000	1014039260	13820	13820	13820	13820	0
150	20241002	170900	1014039260	13820	13820	13820	13820	0
151	20241002	170800	1014039260	13820	13820	13820	13820	0
152	20241002	170700	1014039260	13820	13820	13820	13820	864
153	20241002	170600	1014039260	13820	13820	13820	13820	0
154	20241002	170500	1014039260	13820	13820	13820	13820	0
155	20241002	170400	1014039260	13820	13820	13820	13820	0
156	20241002	170300	1014039260	13820	13820	13820	13820	0
157	20241002	170200	1014039260	13820	13820	13820	13820	0
158	20241002	170100	1014039260	13820	13820	13820	13820	0
159	20241002	170000	1014039260	13820	13820	13820	13820	0
160	20241002	165900	1014039260	13820	13820	13820	13820	0
161	20241002	165800	1014039260	13820	13820	13820	13820	0
162	20241002	165700	1014039260	13820	13820	13820	13820	0
163	20241002	165600	1014039260	13820	13820	13820	13820	0
164	20241002	165500	1014039260	13820	13820	13820	13820	0
165	20241002	165400	1014039260	13820	13820	13820	13820	0
166	20241002	165300	1014039260	13820	13820	13820	13820	0
167	20241002	165200	1014039260	13820	13820	13820	13820	0
168	20241002	165100	1014039260	13820	13820	13820	13820	0
169	20241002	165000	1014039260	13820	13820	13820	13820	0
170	20241002	164900	1014039260	13820	13820	13820	13820	0
171	20241002	164800	1014039260	13820	13820	13820	13820	0
172	20241002	164700	1014039260	13820	13820	13820	13820	0
173	20241002	164600	1014039260	13820	13820	13820	13820	0
174	20241002	164500	1014039260	13820	13820	13820	13820	0
175	20241002	164400	1014039260	13820	13820	13820	13820	0
176	20241002	164300	1014039260	13820	13820	13820	13820	0
177	20241002	164200	1014039260	13820	13820	13820	13820	0
178	20241002	164100	1014039260	13820	13820	13820	13820	0
179	20241002	164000	1014039260	13820	13820	13820	13820	0
180	20241002	163900	1014039260	13820	13820	13820	13820	0
181	20241002	163800	1014039260	13820	13820	13820	13820	0
182	20241002	163700	1014039260	13820	13820	13820	13820	864
183	20241002	163600	1014039260	13820	13820	13820	13820	0
184	20241002	163500	1014039260	13820	13820	13820	13820	0
185	20241002	163400	1014039260	13820	13820	13820	13820	0
186	20241002	163300	1014039260	13820	13820	13820	13820	0
187	20241002	163200	1014039260	13820	13820	13820	13820	0
188	20241002	163100	1014039260	13820	13820	13820	13820	0
189	20241002	163000	1014039260	13820	13820	13820	13820	0
190	20241002	162900	1014039260	13820	13820	13820	13820	0
191	20241002	162800	1014039260	13820	13820	13820	13820	0
192	20241002	162700	1014039260	13820	13820	13820	13820	0
193	20241002	162600	1014039260	13820	13820	13820	13820	0
194	20241002	162500	1014039260	13820	13820	13820	13820	0
195	20241002	162400	1014039260	13820	13820	13820	13820	0
196	20241002	162300	1014039260	13820	13820	13820	13820	0
197	20241002	162200	1014039260	13820	13820	13820	13820	0
198	20241002	162100	1014039260	13820	13820	13820	13820	0
199	20241002	162000	1014039260	13820	13820	13820	13820	0
200	20241002	161900	1014039260	13820	13820	13820	13820	0
201	20241002	161800	1014039260	13820	13820	13820	13820	0
202	20241002	161700	1014039260	13820	13820	13820	13820	0
203	20241002	161600	1014039260	13820	13820	13820	13820	0
204	20241002	161500	1014039260	13820	13820	13820	13820	0
205	20241002	161400	1014039260	13820	13820	13820	13820	0
206	20241002	161300	1014039260	13820	13820	13820	13820	0
207	20241002	161200	1014039260	13820	13820	13820	13820	0
208	20241002	161100	1014039260	13820	13820	13820	13820	0
209	20241002	161000	1014039260	13820	13820	13820	13820	0
210	20241002	160900	1014039260	13820	13820	13820	13820	0
211	20241002	160800	1014039260	13820	13820	13820	13820	0
212	20241002	160700	1014039260	13820	13820	13820	13820	864
213	20241002	160600	1014039260	13820	13820	13820	13820	0
214	20241002	160500	1014039260	13820	13820	13820	13820	0
215	20241002	160400	1014039260	13820	13820	13820	13820	0
216	20241002	160300	1014039260	13820	13820	13820	13820	0
217	20241002	160200	1014039260	13820	13820	13820	13820	0
218	20241002	160100	1014039260	13820	13820	13820	13820	0
219	20241002	160000	1014039260	13820	13820	13820	13820	0
220	20241002	155900	1014039260	13820	13820	13820	13820	0
221	20241002	155800	1014039260	13820	13820	13820	13820	0
222	20241002	155700	1014039260	13820	13820	13820	13820	0
223	20241002	155600	1014039260	13820	13820	13820	13820	0
224	20241002	155500	1014039260	13820	13820	13820	13820	0
225	20241002	155400	1014039260	13820	13820	13820	13820	0
226	20241002	155300	1014039260	13820	13820	13820	13820	0
227	20241002	155200	1014039260	13820	13820	13820	13820	0
228	20241002	155100	1014039260	13820	13820	13820	13820	0
229	20241002	155000	1014039260	13820	13820	13820	13820	0
230	20241002	154900	1014039260	13820	13820	13820	13820	0
231	20241002	154800	1014039260	13820	13820	13820	13820	0
232	20241002	154700	1014039260	13820	13820	13820	13820	0
233	20241002	154600	1014039260	13820	13820	13820	13820	0
234	20241002	154500	1014039260	13820	13820	13820	13820	0
235	20241002	154400	1014039260	13820	13820	13820	13820	0
236	20241002	154300	1014039260	13820	13820	13820	13820	0
237	20241002	154200	1014039260	13820	13820	13820	13820	0
238	20241002	154100	1014039260	13820	13820	13820	13820	0
239	20241002	154000	1014039260	13820	13820	13820	13820	0
240	20241002	153900	1014039260	13820	13820	13820	13820	0
241	20241002	153800	1014039260	13820	13820	13820	13820	0
242	20241002	153700	1014039260	13820	13820	13820	13820	864
243	20241002	153600	1014039260	13820	13820	13820	13820	0
244	20241002	153500	1014039260	13820	13820	13820	13820	0
245	20241002	153400	1014039260	13820	13820	13820	13820	0
246	20241002	153300	1014039260	13820	13820	13820	13820	0
247	20241002	153200	1014039260	13820	13820	13820	13820	0
248	20241002	153100	1014039260	13820	13820	13820	13820	0
249	20241002	153000	1014039260	13820	13820	13820	13820	864
250	20241002	152900	1002098780	13820	13820	13820	13820	0
251	20241002	152800	1002098780	13820	13820	13820	13820	0
252	20241002	152700	1002098780	13820	13820	13820	13820	0
253	20241002	152600	1002098780	13820	13820	13820	13820	0
254	20241002	152500	1002098780	13820	13820	13820	13820	0
255	20241002	152400	1002098780	13820	13820	13820	13820	0
256	20241002	152300	1002098780	13820	13820	13820	13820	0
257	20241002	152200	1002098780	13820	13820	13820	13820	0
258	20241002	152100	1002098780	13820	13820	13820	13820	0
259	20241002	152000	1002098780	13820	13820	13820	13820	0
260	20241002	151900	1002098780	13820	13870	13870	13820	57
261	20241002	151800	1001308240	13820	13840	13840	13820	166
262	20241002	151700	999013060	13820	13820	13820	13820	200
263	20241002	151600	996249060	13840	13870	13870	13840	246
264	20241002	151500	992838460	13870	13860	13870	13860	170
265	20241002	151400	990480590	13870	13850	13870	13850	35
266	20241002	151300	989995500	13850	13860	13860	13850	37
267	20241002	151200	989482750	13850	13860	13860	13850	28
268	20241002	151100	989094820	13860	13830	13860	13830	28
269	20241002	151000	988706770	13790	13790	13790	13790	2
270	20241002	150900	988679190	13820	13820	13820	13820	23
271	20241002	150800	988361330	13820	13820	13820	13820	14
272	20241002	150700	988167850	13780	13780	13780	13780	0
273	20241002	150600	988167850	13780	13780	13780	13780	0
274	20241002	150500	988167850	13780	13790	13790	13780	40
275	20241002	150400	987616640	13780	13780	13780	13780	0
276	20241002	150300	987616640	13780	13830	13830	13780	1879
277	20241002	150200	961682510	13830	13830	13830	13830	271
278	20241002	150100	957934580	13840	13830	13840	13830	76
279	20241002	150000	956883490	13820	13820	13830	13820	74
280	20241002	145900	955860800	13820	13820	13820	13820	1
281	20241002	145800	955846980	13820	13820	13820	13820	90
282	20241002	145700	954603180	13820	13820	13820	13820	32
283	20241002	145600	954160940	13820	13840	13840	13820	336
284	20241002	145500	949514290	13840	13840	13840	13840	322
285	20241002	145400	945057810	13840	13840	13840	13840	57
286	20241002	145300	944268930	13850	13850	13850	13850	3
287	20241002	145200	944227380	13850	13850	13850	13850	356
288	20241002	145100	939296780	13850	13850	13850	13850	21
289	20241002	145000	939005930	13850	13850	13860	13850	134
290	20241002	144900	937149800	13850	13850	13850	13850	89
291	20241002	144800	935917150	13850	13850	13850	13850	22
292	20241002	144700	935612450	13860	13860	13860	13860	3
293	20241002	144600	935570870	13860	13860	13860	13830	376
294	20241002	144500	930362730	13830	13840	13860	13830	479
295	20241002	144400	923725560	13840	13840	13840	13830	53
296	20241002	144300	922992250	13840	13840	13840	13840	110
297	20241002	144200	921469850	13830	13830	13830	13830	71
298	20241002	144100	920487920	13830	13830	13830	13830	22
299	20241002	144000	920183660	13830	13840	13840	13830	29
300	20241002	143900	919782520	13830	13830	13840	13830	120
301	20241002	143800	918122820	13830	13840	13840	13830	133
302	20241002	143700	916282980	13850	13850	13850	13850	78
303	20241002	143600	915202680	13850	13850	13850	13850	121
304	20241002	143500	913526830	13850	13850	13850	13850	32
305	20241002	143400	913083630	13850	13860	13860	13850	96
306	20241002	143300	911753880	13860	13860	13860	13860	88
307	20241002	143200	910534200	13870	13870	13870	13870	42
308	20241002	143100	909951660	13870	13880	13880	13870	94
309	20241002	143000	908647410	13890	13890	13890	13890	1
310	20241002	142900	908633520	13890	13890	13890	13890	1
311	20241002	142800	908619630	13890	13890	13890	13890	85
312	20241002	142700	907438980	13890	13890	13890	13890	50
313	20241002	142600	906744480	13890	13900	13900	13890	102
314	20241002	142500	905326690	13910	13910	13910	13910	141
315	20241002	142400	903365380	13920	13920	13920	13920	0
316	20241002	142300	903365380	13920	13920	13920	13920	7
317	20241002	142200	903267940	13920	13920	13920	13920	0
318	20241002	142100	903267940	13920	13930	13930	13920	166
319	20241002	142000	900956960	13920	13910	13920	13910	130
320	20241002	141900	899148130	13910	13910	13910	13910	63
321	20241002	141800	898271800	13900	13890	13910	13880	268
322	20241002	141700	894547810	13880	13880	13880	13880	0
323	20241002	141600	894547810	13880	13890	13890	13880	61
324	20241002	141500	893701020	13880	13880	13880	13880	0
325	20241002	141400	893701020	13880	13890	13890	13880	59
326	20241002	141300	892882090	13880	13880	13880	13880	100
327	20241002	141200	891494090	13880	13880	13880	13880	20
328	20241002	141100	891216490	13880	13880	13880	13880	0
329	20241002	141000	891216490	13880	13880	13880	13880	1
330	20241002	140900	891202610	13880	13890	13890	13880	90
331	20241002	140800	889953010	13890	13890	13890	13890	11
332	20241002	140700	889800220	13890	13890	13890	13890	27
333	20241002	140600	889425190	13890	13890	13890	13880	36
334	20241002	140500	888925180	13900	13900	13900	13900	14
335	20241002	140400	888730580	13890	13890	13890	13890	38
336	20241002	140300	888202760	13890	13870	13890	13870	209
337	20241002	140200	885300780	13870	13870	13870	13870	50
338	20241002	140100	884607280	13870	13870	13870	13870	30
339	20241002	140000	884191180	13890	13890	13890	13890	122
340	20241002	135900	882496600	13890	13890	13890	13890	1
341	20241002	135800	882482710	13890	13900	13900	13890	79
342	20241002	135700	881385110	13900	13900	13900	13900	1
343	20241002	135600	881371210	13890	13890	13890	13890	0
344	20241002	135500	881371210	13890	13890	13890	13890	1
345	20241002	135400	881357320	13900	13900	13900	13900	0
346	20241002	135300	881357320	13900	13900	13900	13900	243
347	20241002	135200	877979620	13900	13900	13900	13900	33
348	20241002	135100	877520920	13900	13920	13920	13900	195
349	20241002	135000	874808850	13930	13930	13930	13930	2
350	20241002	134900	874780990	13930	13930	13930	13930	0
351	20241002	134800	874780990	13930	13920	13930	13920	117
352	20241002	134700	873152020	13930	13930	13930	13930	0
353	20241002	134600	873152020	13930	13920	13930	13920	154
354	20241002	134500	871008000	13910	13910	13910	13910	0
355	20241002	134400	871008000	13910	13910	13910	13910	50
356	20241002	134300	870312500	13910	13910	13910	13910	0
357	20241002	134200	870312500	13910	13910	13910	13910	0
358	20241002	134100	870312500	13910	13900	13910	13900	191
359	20241002	134000	867656360	13900	13900	13910	13900	19
360	20241002	133900	867392250	13900	13900	13900	13900	0
361	20241002	133800	867392250	13900	13900	13900	13900	0
362	20241002	133700	867392250	13900	13900	13900	13900	697
363	20241002	133600	857703950	13900	13890	13910	13890	375
364	20241002	133500	852492080	13870	13880	13880	13870	151
365	20241002	133400	850397690	13880	13880	13880	13880	325
366	20241002	133300	845886690	13890	13890	13890	13890	50
367	20241002	133200	845192190	13890	13890	13890	13890	109
368	20241002	133100	843678180	13890	13890	13890	13890	10
369	20241002	133000	843539280	13880	13880	13880	13880	0
370	20241002	132900	843539280	13880	13920	13920	13880	500
371	20241002	132800	836589700	13920	13920	13920	13920	219
372	20241002	132700	833541220	13920	13920	13920	13920	0
373	20241002	132600	833541220	13920	13940	13940	13920	49
374	20241002	132500	832858320	13950	13950	13950	13950	20
375	20241002	132400	832579320	13950	13950	13950	13950	13
376	20241002	132300	832397970	13940	13940	13940	13940	0
377	20241002	132200	832397970	13940	13950	13950	13940	380
378	20241002	132100	827099000	13950	13950	13950	13950	0
379	20241002	132000	827099000	13950	13950	13950	13950	0
380	20241002	131900	827099000	13950	13950	13950	13950	184
381	20241002	131800	824532200	13970	13970	13970	13970	221
382	20241002	131700	821444830	13970	13980	13980	13970	36
383	20241002	131600	820941780	13970	13980	13980	13970	24
384	20241002	131500	820606460	13980	13990	13990	13980	169
385	20241002	131400	818242160	13980	13980	13980	13980	10
386	20241002	131300	818102360	13970	13970	13970	13970	0
387	20241002	131200	818102360	13970	13970	14000	13970	1066
388	20241002	131100	803185550	13970	13970	13970	13970	0
389	20241002	131000	803185550	13970	13970	13970	13970	0
390	20241002	130900	803185550	13970	13970	13970	13970	0
391	20241002	130800	803185550	13970	13970	13970	13970	1
392	20241002	130700	803171580	13970	13970	13970	13970	1
393	20241002	130600	803157610	13970	14000	14000	13970	335
394	20241002	130500	798474230	14000	14000	14000	14000	5
395	20241002	130400	798404230	13990	14010	14010	13990	13
396	20241002	130300	798222320	14010	14010	14010	14010	31
397	20241002	130200	797788010	14020	14020	14020	14020	0
398	20241002	130100	797788010	14020	14020	14020	14020	0
399	20241002	130000	797788010	14020	14020	14020	14020	29
400	20241002	125900	797381430	14020	14020	14020	14020	0
401	20241002	125800	797381430	14020	13980	14020	13980	178
402	20241002	125700	794890540	13970	13980	13980	13970	52
403	20241002	125600	794164080	13980	13970	13980	13970	121
404	20241002	125500	792473400	13970	13970	13970	13970	0
405	20241002	125400	792473400	13970	13980	13980	13970	126
406	20241002	125300	790712420	13970	13960	13970	13960	135
407	20241002	125200	788826670	13960	13960	13960	13960	50
408	20241002	125100	788128670	13980	13980	13980	13980	0
409	20241002	125000	788128670	13980	13980	13980	13980	116
410	20241002	124900	786506990	13980	13980	13980	13980	45
411	20241002	124800	785877890	13980	13980	13980	13980	100
412	20241002	124700	784479890	13990	14000	14000	13990	25
413	20241002	124600	784130110	14000	13990	14010	13990	58
414	20241002	124500	783318090	14000	14010	14010	14000	1069
415	20241002	124400	768341420	14010	14020	14020	14010	228
416	20241002	124300	765146840	14010	14010	14020	14010	63
417	20241002	124200	764264180	14010	14020	14020	14010	58
418	20241002	124100	763451030	14030	14030	14030	14030	0
419	20241002	124000	763451030	14030	14020	14030	14020	161
420	20241002	123900	761192870	14010	14020	14020	14010	146
421	20241002	123800	759146450	14020	14010	14020	14010	326
422	20241002	123700	754576760	14010	14010	14010	14010	1
423	20241002	123600	754562750	14010	13990	14010	13990	89
424	20241002	123500	753317560	14010	14010	14010	14010	0
425	20241002	123400	753317560	14010	14010	14010	14010	0
426	20241002	123300	753317560	14010	13970	14010	13970	638
427	20241002	123200	744393730	13960	13980	13980	13960	137
428	20241002	123100	742480330	13990	13990	13990	13990	0
429	20241002	123000	742480330	13990	13960	13990	13960	293
430	20241002	122900	738384280	13960	13960	13960	13960	2
431	20241002	122800	738356360	13960	13940	13960	13940	236
432	20241002	122700	735065640	13940	13940	13940	13940	0
433	20241002	122600	735065640	13940	13920	13940	13920	426
434	20241002	122500	729131060	13920	13920	13920	13920	57
435	20241002	122400	728337620	13920	13920	13920	13920	2
436	20241002	122300	728309780	13930	13910	13930	13910	185
437	20241002	122200	725734820	13910	13910	13910	13910	2
438	20241002	122100	725707000	13900	13900	13900	13900	0
439	20241002	122000	725707000	13900	13910	13910	13900	1001
440	20241002	121900	711783100	13910	13920	13920	13910	57
441	20241002	121800	710989670	13920	13920	13920	13920	83
442	20241002	121700	709834310	13920	13920	13920	13920	304
443	20241002	121600	705602630	13920	13920	13920	13920	2
444	20241002	121500	705574790	13920	13920	13920	13920	18
445	20241002	121400	705324230	13910	13910	13910	13910	67
446	20241002	121300	704392260	13920	13920	13920	13920	30
447	20241002	121200	703974660	13920	13920	13920	13920	25
448	20241002	121100	703626660	13910	13910	13910	13910	300
449	20241002	121000	699453660	13930	13930	13930	13930	7
450	20241002	120900	699356150	13930	13930	13930	13930	33
451	20241002	120800	698896460	13930	13930	13930	13930	0
452	20241002	120700	698896460	13930	13920	13930	13920	58
453	20241002	120600	698089020	13930	13930	13930	13930	29
454	20241002	120500	697685050	13910	13890	13910	13890	284
455	20241002	120400	693737100	13880	13880	13880	13880	0
456	20241002	120300	693737100	13880	13890	13890	13880	151
457	20241002	120200	691641200	13890	13890	13890	13890	10
458	20241002	120100	691502300	13870	13870	13870	13870	0
459	20241002	120000	691502300	13870	13870	13870	13870	0
460	20241002	115900	691502300	13870	13870	13870	13870	0
461	20241002	115800	691502300	13870	13880	13900	13870	210
462	20241002	115700	688589440	13890	13870	13890	13870	167
463	20241002	115600	686271130	13870	13870	13870	13870	48
464	20241002	115500	685605370	13870	13870	13870	13870	1
465	20241002	115400	685591500	13870	13870	13870	13870	102
466	20241002	115300	684176760	13870	13870	13870	13870	40
467	20241002	115200	683621960	13860	13870	13870	13860	126
468	20241002	115100	681874840	13870	13870	13870	13870	130
469	20241002	115000	680071740	13880	13870	13880	13870	132
470	20241002	114900	678239590	13870	13870	13870	13870	50
471	20241002	114800	677546090	13870	13870	13870	13870	1
472	20241002	114700	677532220	13880	13870	13880	13870	267
473	20241002	114600	673828280	13870	13870	13870	13870	0
474	20241002	114500	673828280	13870	13870	13870	13860	57
475	20241002	114400	673038190	13870	13870	13870	13870	20
476	20241002	114300	672760790	13880	13880	13880	13880	103
477	20241002	114200	671331150	13890	13900	13900	13890	31
478	20241002	114100	670900490	13900	13910	13910	13900	312
479	20241002	114000	666563350	13910	13900	13910	13900	76
480	20241002	113900	665506850	13900	13900	13900	13900	8
481	20241002	113800	665395650	13900	13900	13900	13900	0
482	20241002	113700	665395650	13900	13910	13910	13900	226
483	20241002	113600	662252110	13930	13930	13930	13930	30
484	20241002	113500	661834210	13930	13930	13930	13930	2
485	20241002	113400	661806350	13930	13910	13930	13910	95
486	20241002	113300	660483140	13920	13920	13920	13920	50
487	20241002	113200	659787140	13930	13910	13930	13910	157
488	20241002	113100	657603150	13930	13940	13940	13930	4
489	20241002	113000	657547420	13940	13940	13940	13940	0
490	20241002	112900	657547420	13940	13910	13940	13910	519
491	20241002	112800	650318130	13910	13910	13910	13910	79
492	20241002	112700	649219240	13910	13900	13910	13900	131
493	20241002	112600	647397330	13900	13910	13910	13900	533
494	20241002	112500	639987340	13910	13910	13910	13910	2
495	20241002	112400	639959520	13910	13920	13920	13910	396
496	20241002	112300	634447220	13940	13940	13940	13940	2
497	20241002	112200	634419340	13930	13930	13930	13930	88
498	20241002	112100	633193500	13930	13930	13930	13930	47
499	20241002	112000	632538790	13930	13950	13950	13930	91
500	20241002	111900	631270280	13950	13970	13970	13950	797
501	20241002	111800	620140450	13970	13970	13970	13960	291
502	20241002	111700	616077930	13970	13970	13970	13970	67
503	20241002	111600	615141940	13970	13980	13980	13970	6
504	20241002	111500	615058110	13990	13990	13990	13990	71
505	20241002	111400	614064820	13980	13980	13980	13980	1
506	20241002	111300	614050840	13980	13980	13980	13980	50
507	20241002	111200	613351840	13980	13960	13980	13960	61
508	20241002	111100	612499620	13960	13980	13980	13960	13
509	20241002	111000	612318080	13980	13980	13980	13980	0
510	20241002	110900	612318080	13980	13980	13980	13980	44
511	20241002	110800	611702960	13990	13990	13990	13990	92
512	20241002	110700	610415880	14030	14030	14030	14030	29
513	20241002	110600	610009010	13990	13990	13990	13990	0
514	20241002	110500	610009010	13990	13990	13990	13990	0
515	20241002	110400	610009010	13990	13960	13990	13960	241
516	20241002	110300	606641120	13970	13970	13970	13970	0
517	20241002	110200	606641120	13970	13970	13970	13970	54
518	20241002	110100	605886740	13980	13980	13980	13980	6
519	20241002	110000	605802860	13970	13950	13970	13950	169
520	20241002	105900	603442610	13940	13940	13940	13940	50
521	20241002	105800	602745610	13930	13920	13930	13920	226
522	20241002	105700	599599460	13920	13920	13920	13920	6
523	20241002	105600	599515940	13910	13920	13920	13910	117
524	20241002	105500	597887570	13900	13910	13910	13900	10
525	20241002	105400	597748520	13930	13930	13930	13930	3
526	20241002	105300	597706730	13930	13960	13960	13930	317
527	20241002	105200	593282060	13960	13960	13960	13960	0
528	20241002	105100	593282060	13960	13960	13960	13960	10
529	20241002	105000	593142460	13980	13980	13980	13980	27
530	20241002	104900	592765000	13960	13960	13960	13960	0
531	20241002	104800	592765000	13960	13930	13960	13930	138
532	20241002	104700	590839930	13930	13920	13930	13920	148
533	20241002	104600	588778300	13910	13910	13910	13900	248
534	20241002	104500	585330060	13910	13910	13910	13910	103
535	20241002	104400	583897330	13920	13920	13920	13910	169
536	20241002	104300	581545660	13920	13920	13920	13920	33
537	20241002	104200	581086300	13920	13950	13950	13920	160
538	20241002	104100	578856550	13970	13970	13970	13970	5
539	20241002	104000	578786700	13960	13950	13960	13950	49
540	20241002	103900	578102680	13970	13970	13970	13970	0
541	20241002	103800	578102680	13970	13960	13970	13960	10
542	20241002	103700	577962990	14010	14010	14010	14010	3
543	20241002	103600	577920960	14030	14030	14030	14000	80
544	20241002	103500	576798710	14040	14060	14060	13930	258
545	20241002	103400	573182740	14060	14030	14060	14030	186
546	20241002	103300	570572710	14060	14070	14070	14060	1065
547	20241002	103200	555588660	14070	14060	14070	14060	486
548	20241002	103100	548755490	14060	14000	14060	14000	2103
549	20241002	103000	519213430	13990	14000	14000	13960	452
550	20241002	102900	512891930	14000	13960	14040	13950	561
551	20241002	102800	505047590	13960	13960	13960	13960	20
552	20241002	102700	504768390	13960	13900	13960	13900	1701
553	20241002	102600	481111310	13890	13880	13890	13880	251
554	20241002	102500	477626420	13880	13860	13880	13860	148
555	20241002	102400	475574140	13850	13850	13850	13850	93
556	20241002	102300	474286090	13840	13840	13840	13840	0
557	20241002	102200	474286090	13840	13830	13850	13830	256
558	20241002	102100	470743250	13830	13830	13830	13830	0
559	20241002	102000	470743250	13830	13830	13830	13830	233
560	20241002	101900	467520860	13830	13830	13830	13820	201
561	20241002	101800	464741530	13780	13780	13780	13780	553
562	20241002	101700	457121190	13800	13810	13810	13800	6
563	20241002	101600	457038380	13800	13820	13840	13770	1802
564	20241002	101500	432192050	13770	13770	13770	13770	6
565	20241002	101400	432109430	13790	13800	13800	13790	2000
566	20241002	101300	404526930	13830	13830	13830	13830	37
567	20241002	101200	404015220	13830	13830	13830	13830	133
568	20241002	101100	402175830	13820	13820	13820	13820	168
569	20241002	101000	399854070	13810	13780	13810	13780	257
570	20241002	100900	396308120	13800	13800	13800	13800	37
571	20241002	100800	395797520	13800	13780	13800	13780	37
572	20241002	100700	395287120	13810	13810	13810	13810	26
573	20241002	100600	394928060	13810	13810	13810	13810	7
574	20241002	100500	394831390	13810	13810	13810	13810	27
575	20241002	100400	394458520	13830	13830	13830	13830	2
576	20241002	100300	394430860	13830	13830	13830	13830	42
577	20241002	100200	393850000	13770	13750	13770	13750	799
578	20241002	100100	382855310	13750	13740	13750	13740	240
579	20241002	100000	379555720	13740	13740	13740	13740	236
580	20241002	095900	376313080	13740	13740	13740	13740	123
581	20241002	095800	374623060	13720	13700	13730	13700	705
582	20241002	095700	364953330	13700	13700	13700	13700	20
583	20241002	095600	364679330	13700	13700	13700	13700	46
584	20241002	095500	364049130	13690	13680	13690	13680	67
585	20241002	095400	363131910	13680	13680	13680	13680	75
586	20241002	095300	362105910	13680	13680	13680	13680	34
587	20241002	095200	361640790	13680	13710	13710	13680	422
588	20241002	095100	355859730	13710	13740	13740	13710	456
589	20241002	095000	349604360	13740	13740	13740	13740	1
590	20241002	094900	349590620	13750	13750	13750	13750	111
591	20241002	094800	348064370	13750	13750	13750	13730	404
592	20241002	094700	342514300	13750	13750	13750	13750	76
593	20241002	094600	341469300	13760	13750	13760	13750	37
594	20241002	094500	340960190	13750	13740	13750	13740	162
595	20241002	094400	338734300	13740	13740	13740	13740	52
596	20241002	094300	338019820	13740	13740	13740	13730	91
597	20241002	094200	336769980	13730	13730	13730	13730	144
598	20241002	094100	334792860	13730	13730	13730	13730	0
599	20241002	094000	334792860	13730	13710	13730	13710	47
600	20241002	093900	334148060	13710	13710	13710	13710	506
601	20241002	093800	327210800	13690	13690	13700	13690	710
602	20241002	093700	317489900	13690	13690	13690	13690	0
603	20241002	093600	317489900	13690	13690	13700	13690	744
604	20241002	093500	307304440	13690	13690	13690	13690	108
605	20241002	093400	305825920	13660	13670	13690	13660	679
606	20241002	093300	296547370	13650	13650	13650	13650	4
607	20241002	093200	296492770	13660	13670	13670	13660	74
608	20241002	093100	295481840	13660	13660	13660	13660	0
609	20241002	093000	295481840	13660	13680	13680	13650	1000
610	20241002	092900	281821940	13660	13670	13670	13660	2
611	20241002	092800	281794610	13690	13680	13690	13660	143
612	20241002	092700	279839780	13680	13680	13680	13680	3
613	20241002	092600	279798740	13660	13670	13680	13660	923
614	20241002	092500	267172810	13660	13670	13670	13660	281
615	20241002	092400	263333070	13670	13690	13690	13670	59
616	20241002	092300	262526120	13690	13690	13690	13690	397
617	20241002	092200	257091190	13660	13680	13680	13650	1709
618	20241002	092100	233722990	13680	13730	13740	13680	1842
619	20241002	092000	208493480	13740	13740	13740	13740	3
620	20241002	091900	208452260	13720	13730	13740	13720	743
621	20241002	091800	198254170	13730	13730	13730	13730	93
622	20241002	091700	196977280	13730	13730	13730	13730	0
623	20241002	091600	196977280	13730	13770	13770	13730	280
624	20241002	091500	193130360	13770	13770	13770	13770	1
625	20241002	091400	193116590	13770	13720	13770	13710	187
626	20241002	091300	190547870	13710	13750	13750	13710	206
627	20241002	091200	187719220	13720	13710	13720	13710	148
628	20241002	091100	185689660	13720	13710	13720	13710	131
629	20241002	091000	183893640	13700	13730	13730	13700	832
630	20241002	090900	172484670	13720	13750	13750	13720	431
631	20241002	090800	166559390	13750	13760	13760	13750	42
632	20241002	090700	165981780	13770	13710	13770	13700	5694
633	20241002	090600	87762050	13710	13720	13720	13690	1361
634	20241002	090500	69114290	13740	13730	13750	13720	562
635	20241002	090400	61396790	13760	13720	13760	13710	1240
636	20241002	090300	44390110	13740	13750	13760	13710	789
637	20241002	090200	33559880	13730	13750	13770	13710	815
638	20241002	090100	22377220	13760	13880	13880	13760	351
639	20241002	090000	17534120	13800	13680	14000	13680	1281