KissMeData/034120/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191800	708333560	15830	15830	15830	15830	1214
3	20241004	191700	708333560	15830	15830	15830	15830	0
4	20241004	191600	708333560	15830	15830	15830	15830	0
5	20241004	191500	708333560	15830	15830	15830	15830	0
6	20241004	191400	708333560	15830	15830	15830	15830	0
7	20241004	191300	708333560	15830	15830	15830	15830	0
8	20241004	191200	708333560	15830	15830	15830	15830	0
9	20241004	191100	708333560	15830	15830	15830	15830	0
10	20241004	191000	708333560	15830	15830	15830	15830	0
11	20241004	190900	708333560	15830	15830	15830	15830	0
12	20241004	190800	708333560	15830	15830	15830	15830	0
13	20241004	190700	708333560	15830	15830	15830	15830	0
14	20241004	190600	708333560	15830	15830	15830	15830	0
15	20241004	190500	708333560	15830	15830	15830	15830	0
16	20241004	190400	708333560	15830	15830	15830	15830	0
17	20241004	190300	708333560	15830	15830	15830	15830	0
18	20241004	190200	708333560	15830	15830	15830	15830	0
19	20241004	190100	708333560	15830	15830	15830	15830	0
20	20241004	190000	708333560	15830	15830	15830	15830	0
21	20241004	185900	708333560	15830	15830	15830	15830	0
22	20241004	185800	708333560	15830	15830	15830	15830	0
23	20241004	185700	708333560	15830	15830	15830	15830	0
24	20241004	185600	708333560	15830	15830	15830	15830	0
25	20241004	185500	708333560	15830	15830	15830	15830	0
26	20241004	185400	708333560	15830	15830	15830	15830	0
27	20241004	185300	708333560	15830	15830	15830	15830	0
28	20241004	185200	708333560	15830	15830	15830	15830	0
29	20241004	185100	708333560	15830	15830	15830	15830	0
30	20241004	185000	708333560	15830	15830	15830	15830	0
31	20241004	184900	708333560	15830	15830	15830	15830	0
32	20241004	184800	708333560	15830	15830	15830	15830	1214
33	20241004	184700	708333560	15830	15830	15830	15830	0
34	20241004	184600	708333560	15830	15830	15830	15830	0
35	20241004	184500	708333560	15830	15830	15830	15830	0
36	20241004	184400	708333560	15830	15830	15830	15830	0
37	20241004	184300	708333560	15830	15830	15830	15830	0
38	20241004	184200	708333560	15830	15830	15830	15830	0
39	20241004	184100	708333560	15830	15830	15830	15830	0
40	20241004	184000	708333560	15830	15830	15830	15830	0
41	20241004	183900	708333560	15830	15830	15830	15830	0
42	20241004	183800	708333560	15830	15830	15830	15830	0
43	20241004	183700	708333560	15830	15830	15830	15830	0
44	20241004	183600	708333560	15830	15830	15830	15830	0
45	20241004	183500	708333560	15830	15830	15830	15830	0
46	20241004	183400	708333560	15830	15830	15830	15830	0
47	20241004	183300	708333560	15830	15830	15830	15830	0
48	20241004	183200	708333560	15830	15830	15830	15830	0
49	20241004	183100	708333560	15830	15830	15830	15830	0
50	20241004	183000	708333560	15830	15830	15830	15830	0
51	20241004	182900	708333560	15830	15830	15830	15830	0
52	20241004	182800	708333560	15830	15830	15830	15830	0
53	20241004	182700	708333560	15830	15830	15830	15830	0
54	20241004	182600	708333560	15830	15830	15830	15830	0
55	20241004	182500	708333560	15830	15830	15830	15830	0
56	20241004	182400	708333560	15830	15830	15830	15830	0
57	20241004	182300	708333560	15830	15830	15830	15830	0
58	20241004	182200	708333560	15830	15830	15830	15830	0
59	20241004	182100	708333560	15830	15830	15830	15830	0
60	20241004	182000	708333560	15830	15830	15830	15830	0
61	20241004	181900	708333560	15830	15830	15830	15830	0
62	20241004	181800	708333560	15830	15830	15830	15830	1214
63	20241004	181700	708333560	15830	15830	15830	15830	0
64	20241004	181600	708333560	15830	15830	15830	15830	0
65	20241004	181500	708333560	15830	15830	15830	15830	0
66	20241004	181400	708333560	15830	15830	15830	15830	0
67	20241004	181300	708333560	15830	15830	15830	15830	0
68	20241004	181200	708333560	15830	15830	15830	15830	0
69	20241004	181100	708333560	15830	15830	15830	15830	0
70	20241004	181000	708333560	15830	15830	15830	15830	0
71	20241004	180900	708333560	15830	15830	15830	15830	0
72	20241004	180800	708333560	15830	15830	15830	15830	0
73	20241004	180700	708333560	15830	15830	15830	15830	0
74	20241004	180600	708333560	15830	15830	15830	15830	0
75	20241004	180500	708333560	15830	15830	15830	15830	0
76	20241004	180400	708333560	15830	15830	15830	15830	0
77	20241004	180300	708333560	15830	15830	15830	15830	0
78	20241004	180200	708333560	15830	15830	15830	15830	0
79	20241004	180100	708333560	15830	15830	15830	15830	0
80	20241004	180000	708333560	15830	15830	15830	15830	0
81	20241004	175900	708333560	15830	15830	15830	15830	0
82	20241004	175800	708333560	15830	15830	15830	15830	0
83	20241004	175700	708333560	15830	15830	15830	15830	0
84	20241004	175600	708333560	15830	15830	15830	15830	0
85	20241004	175500	708333560	15830	15830	15830	15830	0
86	20241004	175400	708333560	15830	15830	15830	15830	0
87	20241004	175300	708333560	15830	15830	15830	15830	0
88	20241004	175200	708333560	15830	15830	15830	15830	0
89	20241004	175100	708333560	15830	15830	15830	15830	0
90	20241004	175000	708333560	15830	15830	15830	15830	0
91	20241004	174900	708333560	15830	15830	15830	15830	0
92	20241004	174800	708333560	15830	15830	15830	15830	1214
93	20241004	174700	708333560	15830	15830	15830	15830	0
94	20241004	174600	708333560	15830	15830	15830	15830	0
95	20241004	174500	708333560	15830	15830	15830	15830	0
96	20241004	174400	708333560	15830	15830	15830	15830	0
97	20241004	174300	708333560	15830	15830	15830	15830	0
98	20241004	174200	708333560	15830	15830	15830	15830	0
99	20241004	174100	708333560	15830	15830	15830	15830	0
100	20241004	174000	708333560	15830	15830	15830	15830	0
101	20241004	173900	708333560	15830	15830	15830	15830	0
102	20241004	173800	708333560	15830	15830	15830	15830	0
103	20241004	173700	708333560	15830	15830	15830	15830	0
104	20241004	173600	708333560	15830	15830	15830	15830	0
105	20241004	173500	708333560	15830	15830	15830	15830	0
106	20241004	173400	708333560	15830	15830	15830	15830	0
107	20241004	173300	708333560	15830	15830	15830	15830	0
108	20241004	173200	708333560	15830	15830	15830	15830	0
109	20241004	173100	708333560	15830	15830	15830	15830	0
110	20241004	173000	708333560	15830	15830	15830	15830	0
111	20241004	172900	708333560	15830	15830	15830	15830	0
112	20241004	172800	708333560	15830	15830	15830	15830	0
113	20241004	172700	708333560	15830	15830	15830	15830	0
114	20241004	172600	708333560	15830	15830	15830	15830	0
115	20241004	172500	708333560	15830	15830	15830	15830	0
116	20241004	172400	708333560	15830	15830	15830	15830	0
117	20241004	172300	708333560	15830	15830	15830	15830	0
118	20241004	172200	708333560	15830	15830	15830	15830	0
119	20241004	172100	708333560	15830	15830	15830	15830	0
120	20241004	172000	708333560	15830	15830	15830	15830	0
121	20241004	171900	708333560	15830	15830	15830	15830	0
122	20241004	171800	708333560	15830	15830	15830	15830	1214
123	20241004	171700	708333560	15830	15830	15830	15830	0
124	20241004	171600	708333560	15830	15830	15830	15830	0
125	20241004	171500	708333560	15830	15830	15830	15830	0
126	20241004	171400	708333560	15830	15830	15830	15830	0
127	20241004	171300	708333560	15830	15830	15830	15830	0
128	20241004	171200	708333560	15830	15830	15830	15830	0
129	20241004	171100	708333560	15830	15830	15830	15830	0
130	20241004	171000	708333560	15830	15830	15830	15830	0
131	20241004	170900	708333560	15830	15830	15830	15830	0
132	20241004	170800	708333560	15830	15830	15830	15830	0
133	20241004	170700	708333560	15830	15830	15830	15830	0
134	20241004	170600	708333560	15830	15830	15830	15830	0
135	20241004	170500	708333560	15830	15830	15830	15830	0
136	20241004	170400	708333560	15830	15830	15830	15830	0
137	20241004	170300	708333560	15830	15830	15830	15830	0
138	20241004	170200	708333560	15830	15830	15830	15830	0
139	20241004	170100	708333560	15830	15830	15830	15830	0
140	20241004	170000	708333560	15830	15830	15830	15830	0
141	20241004	165900	708333560	15830	15830	15830	15830	0
142	20241004	165800	708333560	15830	15830	15830	15830	0
143	20241004	165700	708333560	15830	15830	15830	15830	0
144	20241004	165600	708333560	15830	15830	15830	15830	0
145	20241004	165500	708333560	15830	15830	15830	15830	0
146	20241004	165400	708333560	15830	15830	15830	15830	0
147	20241004	165300	708333560	15830	15830	15830	15830	0
148	20241004	165200	708333560	15830	15830	15830	15830	0
149	20241004	165100	708333560	15830	15830	15830	15830	0
150	20241004	165000	708333560	15830	15830	15830	15830	0
151	20241004	164900	708333560	15830	15830	15830	15830	0
152	20241004	164800	708333560	15830	15830	15830	15830	1214
153	20241004	164700	708333560	15830	15830	15830	15830	0
154	20241004	164600	708333560	15830	15830	15830	15830	0
155	20241004	164500	708333560	15830	15830	15830	15830	0
156	20241004	164400	708333560	15830	15830	15830	15830	0
157	20241004	164300	708333560	15830	15830	15830	15830	0
158	20241004	164200	708333560	15830	15830	15830	15830	0
159	20241004	164100	708333560	15830	15830	15830	15830	0
160	20241004	164000	708333560	15830	15830	15830	15830	0
161	20241004	163900	708333560	15830	15830	15830	15830	0
162	20241004	163800	708333560	15830	15830	15830	15830	0
163	20241004	163700	708333560	15830	15830	15830	15830	0
164	20241004	163600	708333560	15830	15830	15830	15830	0
165	20241004	163500	708333560	15830	15830	15830	15830	0
166	20241004	163400	708333560	15830	15830	15830	15830	0
167	20241004	163300	708333560	15830	15830	15830	15830	0
168	20241004	163200	708333560	15830	15830	15830	15830	0
169	20241004	163100	708333560	15830	15830	15830	15830	0
170	20241004	163000	708333560	15830	15830	15830	15830	0
171	20241004	162900	708333560	15830	15830	15830	15830	0
172	20241004	162800	708333560	15830	15830	15830	15830	0
173	20241004	162700	708333560	15830	15830	15830	15830	0
174	20241004	162600	708333560	15830	15830	15830	15830	0
175	20241004	162500	708333560	15830	15830	15830	15830	0
176	20241004	162400	708333560	15830	15830	15830	15830	0
177	20241004	162300	708333560	15830	15830	15830	15830	0
178	20241004	162200	708333560	15830	15830	15830	15830	0
179	20241004	162100	708333560	15830	15830	15830	15830	0
180	20241004	162000	708333560	15830	15830	15830	15830	0
181	20241004	161900	708333560	15830	15830	15830	15830	0
182	20241004	161800	708333560	15830	15830	15830	15830	1214
183	20241004	161700	708333560	15830	15830	15830	15830	0
184	20241004	161600	708333560	15830	15830	15830	15830	0
185	20241004	161500	708333560	15830	15830	15830	15830	0
186	20241004	161400	708333560	15830	15830	15830	15830	0
187	20241004	161300	708333560	15830	15830	15830	15830	0
188	20241004	161200	708333560	15830	15830	15830	15830	0
189	20241004	161100	708333560	15830	15830	15830	15830	0
190	20241004	161000	708333560	15830	15830	15830	15830	0
191	20241004	160900	708333560	15830	15830	15830	15830	0
192	20241004	160800	708333560	15830	15830	15830	15830	0
193	20241004	160700	708333560	15830	15830	15830	15830	0
194	20241004	160600	708333560	15830	15830	15830	15830	0
195	20241004	160500	708333560	15830	15830	15830	15830	0
196	20241004	160400	708333560	15830	15830	15830	15830	0
197	20241004	160300	708333560	15830	15830	15830	15830	0
198	20241004	160200	708333560	15830	15830	15830	15830	0
199	20241004	160100	708333560	15830	15830	15830	15830	0
200	20241004	160000	708333560	15830	15830	15830	15830	0
201	20241004	155900	708333560	15830	15830	15830	15830	0
202	20241004	155800	708333560	15830	15830	15830	15830	0
203	20241004	155700	708333560	15830	15830	15830	15830	0
204	20241004	155600	708333560	15830	15830	15830	15830	0
205	20241004	155500	708333560	15830	15830	15830	15830	0
206	20241004	155400	708333560	15830	15830	15830	15830	0
207	20241004	155300	708333560	15830	15830	15830	15830	0
208	20241004	155200	708333560	15830	15830	15830	15830	0
209	20241004	155100	708333560	15830	15830	15830	15830	0
210	20241004	155000	708333560	15830	15830	15830	15830	0
211	20241004	154900	708333560	15830	15830	15830	15830	0
212	20241004	154800	708333560	15830	15830	15830	15830	1214
213	20241004	154700	708333560	15830	15830	15830	15830	0
214	20241004	154600	708333560	15830	15830	15830	15830	0
215	20241004	154500	708333560	15830	15830	15830	15830	0
216	20241004	154400	708333560	15830	15830	15830	15830	0
217	20241004	154300	708333560	15830	15830	15830	15830	0
218	20241004	154200	708333560	15830	15830	15830	15830	0
219	20241004	154100	708333560	15830	15830	15830	15830	0
220	20241004	154000	708333560	15830	15830	15830	15830	0
221	20241004	153900	708333560	15830	15830	15830	15830	0
222	20241004	153800	708333560	15830	15830	15830	15830	0
223	20241004	153700	708333560	15830	15830	15830	15830	0
224	20241004	153600	708333560	15830	15830	15830	15830	0
225	20241004	153500	708333560	15830	15830	15830	15830	0
226	20241004	153400	708333560	15830	15830	15830	15830	0
227	20241004	153300	708333560	15830	15830	15830	15830	0
228	20241004	153200	708333560	15830	15830	15830	15830	0
229	20241004	153100	708333560	15830	15830	15830	15830	0
230	20241004	153000	708333560	15830	15830	15830	15830	1214
231	20241004	152900	689115940	15860	15860	15860	15860	0
232	20241004	152800	689115940	15860	15860	15860	15860	0
233	20241004	152700	689115940	15860	15860	15860	15860	0
234	20241004	152600	689115940	15860	15860	15860	15860	0
235	20241004	152500	689115940	15860	15860	15860	15860	0
236	20241004	152400	689115940	15860	15860	15860	15860	0
237	20241004	152300	689115940	15860	15860	15860	15860	0
238	20241004	152200	689115940	15860	15860	15860	15860	0
239	20241004	152100	689115940	15860	15860	15860	15860	0
240	20241004	152000	689115940	15860	15860	15860	15860	0
241	20241004	151900	689115940	15860	15840	15860	15840	235
242	20241004	151800	685389910	15840	15850	15850	15840	49
243	20241004	151700	684613600	15850	15840	15850	15840	197
244	20241004	151600	681493110	15830	15830	15830	15830	277
245	20241004	151500	677108200	15830	15860	15860	15830	1130
246	20241004	151400	659199560	15870	15880	15880	15870	209
247	20241004	151300	655882310	15880	15880	15890	15870	282
248	20241004	151200	651406650	15890	15930	15930	15880	1419
249	20241004	151100	628850680	15910	15940	15940	15900	1715
250	20241004	151000	601577990	15940	15940	15960	15940	181
251	20241004	150900	598691380	15950	15950	15950	15930	728
252	20241004	150800	587086090	15940	15950	15980	15940	733
253	20241004	150700	575397170	15950	15910	15980	15860	1008
254	20241004	150600	559332080	15920	15850	15930	15850	1002
255	20241004	150500	543394890	15840	15850	15850	15840	128
256	20241004	150400	541366770	15850	15850	15850	15850	10
257	20241004	150300	541208270	15860	15860	15860	15850	14
258	20241004	150200	540986330	15840	15860	15860	15840	45
259	20241004	150100	540273440	15860	15850	15860	15850	50
260	20241004	150000	539480890	15850	15850	15860	15850	78
261	20241004	145900	538244550	15850	15860	15860	15850	143
262	20241004	145800	535976640	15870	15860	15870	15860	75
263	20241004	145700	534787130	15860	15860	15860	15840	9
264	20241004	145600	534644470	15860	15850	15860	15840	132
265	20241004	145500	532552550	15850	15830	15850	15820	9
266	20241004	145400	532410070	15830	15850	15860	15830	297
267	20241004	145300	527706890	15820	15820	15820	15820	0
268	20241004	145200	527706890	15820	15820	15820	15820	23
269	20241004	145100	527343030	15820	15820	15820	15820	181
270	20241004	145000	524479610	15820	15820	15820	15820	79
271	20241004	144900	523229830	15860	15860	15860	15860	10
272	20241004	144800	523071230	15890	15890	15890	15890	4
273	20241004	144700	523007670	15820	15820	15820	15820	1
274	20241004	144600	522991850	15900	15910	15910	15900	210
275	20241004	144500	519652750	15920	15790	15930	15790	395
276	20241004	144400	513376580	15800	15780	15800	15780	530
277	20241004	144300	505003280	15780	15780	15780	15780	100
278	20241004	144200	503425280	15950	15950	15950	15950	1
279	20241004	144100	503409330	15960	15890	15960	15750	87
280	20241004	144000	502034170	15790	15640	16290	15640	9621
281	20241004	143900	349112010	15640	15640	15640	15640	0
282	20241004	143800	349112010	15640	15640	15640	15640	1
283	20241004	143700	349096370	15640	15640	15640	15640	0
284	20241004	143600	349096370	15640	15640	15640	15640	0
285	20241004	143500	349096370	15640	15640	15640	15640	48
286	20241004	143400	348345650	15620	15620	15620	15620	0
287	20241004	143300	348345650	15620	15620	15620	15620	0
288	20241004	143200	348345650	15620	15620	15620	15620	0
289	20241004	143100	348345650	15620	15620	15620	15620	0
290	20241004	143000	348345650	15620	15620	15620	15620	0
291	20241004	142900	348345650	15620	15620	15620	15620	1188
292	20241004	142800	329789090	15620	15620	15620	15620	12
293	20241004	142700	329601650	15620	15620	15620	15620	0
294	20241004	142600	329601650	15620	15620	15620	15620	11
295	20241004	142500	329429830	15610	15610	15610	15610	0
296	20241004	142400	329429830	15610	15610	15610	15610	0
297	20241004	142300	329429830	15610	15610	15610	15610	25
298	20241004	142200	329039580	15610	15610	15610	15610	100
299	20241004	142100	327478580	15610	15610	15610	15610	0
300	20241004	142000	327478580	15610	15610	15610	15610	0
301	20241004	141900	327478580	15610	15610	15610	15610	0
302	20241004	141800	327478580	15610	15610	15610	15610	0
303	20241004	141700	327478580	15610	15610	15610	15610	0
304	20241004	141600	327478580	15610	15610	15610	15610	450
305	20241004	141500	320454080	15610	15610	15610	15610	402
306	20241004	141400	314178860	15610	15610	15610	15610	0
307	20241004	141300	314178860	15610	15610	15610	15610	0
308	20241004	141200	314178860	15610	15610	15610	15610	0
309	20241004	141100	314178860	15610	15610	15610	15610	0
310	20241004	141000	314178860	15610	15610	15610	15610	2
311	20241004	140900	314147640	15620	15620	15620	15620	85
312	20241004	140800	312819940	15620	15620	15620	15620	0
313	20241004	140700	312819940	15620	15620	15620	15620	0
314	20241004	140600	312819940	15620	15620	15620	15620	2
315	20241004	140500	312788700	15610	15610	15610	15610	2
316	20241004	140400	312757480	15620	15620	15620	15620	0
317	20241004	140300	312757480	15620	15620	15620	15620	0
318	20241004	140200	312757480	15620	15620	15620	15620	11
319	20241004	140100	312585660	15620	15620	15620	15620	2
320	20241004	140000	312554420	15610	15610	15610	15610	0
321	20241004	135900	312554420	15610	15610	15610	15610	700
322	20241004	135800	301627420	15620	15620	15620	15620	73
323	20241004	135700	300487160	15620	15620	15620	15620	10
324	20241004	135600	300330960	15620	15630	15630	15620	110
325	20241004	135500	298612660	15630	15630	15630	15630	0
326	20241004	135400	298612660	15630	15630	15630	15630	0
327	20241004	135300	298612660	15630	15630	15630	15630	0
328	20241004	135200	298612660	15630	15630	15630	15630	11
329	20241004	135100	298440730	15630	15630	15630	15630	0
330	20241004	135000	298440730	15630	15630	15630	15630	9
331	20241004	134900	298300060	15630	15630	15630	15630	100
332	20241004	134800	296737060	15630	15630	15630	15630	0
333	20241004	134700	296737060	15630	15630	15630	15630	5
334	20241004	134600	296658910	15630	15640	15640	15630	14
335	20241004	134500	296439990	15640	15640	15640	15640	0
336	20241004	134400	296439990	15640	15640	15640	15640	0
337	20241004	134300	296439990	15640	15640	15640	15640	65
338	20241004	134200	295423390	15640	15640	15640	15640	0
339	20241004	134100	295423390	15640	15640	15640	15640	0
340	20241004	134000	295423390	15640	15640	15640	15640	2
341	20241004	133900	295392110	15640	15640	15640	15640	2
342	20241004	133800	295360830	15630	15630	15630	15630	5
343	20241004	133700	295282680	15640	15640	15640	15640	2
344	20241004	133600	295251400	15630	15630	15630	15630	25
345	20241004	133500	294860650	15640	15640	15640	15630	12
346	20241004	133400	294672990	15650	15650	15650	15640	12
347	20241004	133300	294485290	15650	15650	15650	15650	3
348	20241004	133200	294438340	15650	15650	15650	15650	2
349	20241004	133100	294407040	15630	15630	15630	15630	0
350	20241004	133000	294407040	15630	15630	15630	15630	2
351	20241004	132900	294375780	15630	15630	15630	15630	0
352	20241004	132800	294375780	15630	15630	15630	15630	0
353	20241004	132700	294375780	15630	15630	15630	15630	0
354	20241004	132600	294375780	15630	15630	15630	15630	0
355	20241004	132500	294375780	15630	15630	15630	15630	11
356	20241004	132400	294203850	15620	15620	15620	15620	0
357	20241004	132300	294203850	15620	15620	15620	15620	10
358	20241004	132200	294047650	15630	15630	15630	15630	0
359	20241004	132100	294047650	15630	15630	15630	15630	0
360	20241004	132000	294047650	15630	15630	15630	15630	0
361	20241004	131900	294047650	15630	15630	15630	15630	1
362	20241004	131800	294032020	15620	15620	15620	15620	5
363	20241004	131700	293953920	15620	15620	15620	15620	195
364	20241004	131600	290908020	15620	15620	15620	15620	0
365	20241004	131500	290908020	15620	15620	15620	15620	0
366	20241004	131400	290908020	15620	15620	15620	15620	0
367	20241004	131300	290908020	15620	15620	15620	15620	10
368	20241004	131200	290751820	15620	15620	15620	15620	0
369	20241004	131100	290751820	15620	15620	15620	15620	2
370	20241004	131000	290720580	15620	15630	15630	15620	11
371	20241004	130900	290548660	15630	15630	15630	15630	82
372	20241004	130800	289267000	15630	15630	15630	15630	110
373	20241004	130700	287547700	15650	15650	15650	15650	0
374	20241004	130600	287547700	15650	15650	15650	15650	0
375	20241004	130500	287547700	15650	15650	15650	15650	300
376	20241004	130400	282852700	15650	15650	15650	15650	0
377	20241004	130300	282852700	15650	15650	15650	15650	148
378	20241004	130200	280536500	15650	15650	15650	15650	52
379	20241004	130100	279722700	15650	15650	15650	15650	0
380	20241004	130000	279722700	15650	15650	15650	15650	1
381	20241004	125900	279707050	15660	15630	15660	15630	31
382	20241004	125800	279222220	15650	15630	15650	15630	59
383	20241004	125700	278300030	15630	15630	15630	15630	0
384	20241004	125600	278300030	15630	15630	15630	15630	0
385	20241004	125500	278300030	15630	15630	15630	15630	0
386	20241004	125400	278300030	15630	15630	15630	15630	0
387	20241004	125300	278300030	15630	15630	15630	15630	5
388	20241004	125200	278221880	15630	15630	15630	15630	0
389	20241004	125100	278221880	15630	15630	15630	15630	0
390	20241004	125000	278221880	15630	15630	15630	15630	90
391	20241004	124900	276815180	15630	15630	15630	15630	0
392	20241004	124800	276815180	15630	15630	15630	15630	0
393	20241004	124700	276815180	15630	15630	15630	15630	67
394	20241004	124600	275767970	15630	15630	15630	15630	0
395	20241004	124500	275767970	15630	15660	15660	15630	3
396	20241004	124400	275721050	15630	15630	15630	15630	0
397	20241004	124300	275721050	15630	15630	15630	15630	0
398	20241004	124200	275721050	15630	15630	15630	15630	0
399	20241004	124100	275721050	15630	15630	15630	15630	0
400	20241004	124000	275721050	15630	15630	15630	15630	0
401	20241004	123900	275721050	15630	15630	15630	15630	0
402	20241004	123800	275721050	15630	15630	15630	15630	0
403	20241004	123700	275721050	15630	15630	15630	15630	0
404	20241004	123600	275721050	15630	15630	15630	15630	0
405	20241004	123500	275721050	15630	15630	15630	15630	130
406	20241004	123400	273689150	15640	15640	15640	15640	0
407	20241004	123300	273689150	15640	15640	15640	15640	7
408	20241004	123200	273579670	15640	15640	15640	15640	1
409	20241004	123100	273564030	15640	15640	15640	15640	0
410	20241004	123000	273564030	15640	15640	15640	15640	0
411	20241004	122900	273564030	15640	15640	15640	15640	0
412	20241004	122800	273564030	15640	15640	15640	15640	0
413	20241004	122700	273564030	15640	15640	15640	15640	0
414	20241004	122600	273564030	15640	15640	15640	15640	142
415	20241004	122500	271343150	15640	15640	15640	15640	0
416	20241004	122400	271343150	15640	15640	15640	15640	0
417	20241004	122300	271343150	15640	15640	15640	15640	3
418	20241004	122200	271296230	15660	15660	15660	15660	1
419	20241004	122100	271280570	15660	15660	15660	15660	0
420	20241004	122000	271280570	15660	15660	15660	15660	3
421	20241004	121900	271233590	15640	15640	15640	15640	0
422	20241004	121800	271233590	15640	15640	15640	15640	0
423	20241004	121700	271233590	15640	15640	15640	15640	38
424	20241004	121600	270639270	15640	15640	15640	15640	0
425	20241004	121500	270639270	15640	15640	15640	15640	62
426	20241004	121400	269669590	15640	15640	15640	15640	0
427	20241004	121300	269669590	15640	15640	15640	15640	0
428	20241004	121200	269669590	15640	15640	15640	15640	0
429	20241004	121100	269669590	15640	15640	15640	15640	0
430	20241004	121000	269669590	15640	15640	15640	15640	1
431	20241004	120900	269653950	15640	15670	15670	15640	18
432	20241004	120800	269372310	15640	15640	15640	15640	0
433	20241004	120700	269372310	15640	15640	15640	15640	0
434	20241004	120600	269372310	15640	15640	15640	15640	0
435	20241004	120500	269372310	15640	15640	15640	15640	2
436	20241004	120400	269341030	15670	15670	15670	15670	0
437	20241004	120300	269341030	15670	15670	15670	15670	0
438	20241004	120200	269341030	15670	15670	15670	15670	2
439	20241004	120100	269309690	15640	15640	15640	15640	100
440	20241004	120000	267745690	15640	15640	15640	15640	1
441	20241004	115900	267730050	15670	15670	15670	15670	10
442	20241004	115800	267573350	15680	15640	15680	15640	2
443	20241004	115700	267542030	15680	15680	15680	15680	0
444	20241004	115600	267542030	15680	15680	15680	15680	117
445	20241004	115500	265707470	15680	15680	15680	15680	0
446	20241004	115400	265707470	15680	15670	15680	15670	377
447	20241004	115300	259798360	15670	15670	15670	15670	24
448	20241004	115200	259422280	15660	15660	15660	15660	296
449	20241004	115100	254786920	15650	15650	15650	15650	0
450	20241004	115000	254786920	15650	15650	15650	15650	0
451	20241004	114900	254786920	15650	15650	15650	15650	0
452	20241004	114800	254786920	15650	15650	15650	15650	0
453	20241004	114700	254786920	15650	15650	15650	15650	15
454	20241004	114600	254552170	15650	15640	15650	15640	1208
455	20241004	114500	235649460	15630	15630	15630	15630	0
456	20241004	114400	235649460	15630	15630	15630	15630	0
457	20241004	114300	235649460	15630	15630	15630	15630	0
458	20241004	114200	235649460	15630	15630	15630	15630	48
459	20241004	114100	234899220	15640	15640	15640	15640	0
460	20241004	114000	234899220	15640	15640	15640	15640	0
461	20241004	113900	234899220	15640	15640	15640	15640	7
462	20241004	113800	234789740	15640	15640	15640	15640	0
463	20241004	113700	234789740	15640	15640	15640	15640	10
464	20241004	113600	234633340	15640	15640	15640	15640	32
465	20241004	113500	234132860	15630	15630	15630	15630	72
466	20241004	113400	233007500	15620	15620	15620	15620	0
467	20241004	113300	233007500	15620	15620	15620	15620	0
468	20241004	113200	233007500	15620	15620	15620	15620	101
469	20241004	113100	231429880	15630	15630	15630	15630	76
470	20241004	113000	230242000	15630	15630	15640	15630	187
471	20241004	112900	227318180	15630	15630	15630	15630	17
472	20241004	112800	227052470	15630	15630	15630	15630	0
473	20241004	112700	227052470	15630	15630	15630	15630	21
474	20241004	112600	226724240	15630	15630	15630	15630	0
475	20241004	112500	226724240	15630	15630	15630	15630	0
476	20241004	112400	226724240	15630	15630	15630	15630	279
477	20241004	112300	222363470	15630	15630	15630	15630	300
478	20241004	112200	217674470	15620	15620	15620	15620	9
479	20241004	112100	217533890	15630	15630	15630	15630	0
480	20241004	112000	217533890	15630	15630	15630	15630	0
481	20241004	111900	217533890	15630	15620	15630	15620	253
482	20241004	111800	213582000	15620	15620	15620	15620	6
483	20241004	111700	213488280	15620	15620	15620	15620	0
484	20241004	111600	213488280	15620	15620	15620	15620	6
485	20241004	111500	213394560	15620	15620	15620	15620	21
486	20241004	111400	213066540	15620	15620	15620	15620	0
487	20241004	111300	213066540	15620	15620	15620	15620	0
488	20241004	111200	213066540	15620	15620	15620	15620	20
489	20241004	111100	212754140	15620	15620	15620	15620	0
490	20241004	111000	212754140	15620	15620	15620	15620	1
491	20241004	110900	212738520	15620	15640	15640	15620	200
492	20241004	110800	209613100	15660	15660	15660	15660	0
493	20241004	110700	209613100	15660	15660	15660	15660	11
494	20241004	110600	209440840	15660	15660	15660	15660	0
495	20241004	110500	209440840	15660	15660	15660	15640	287
496	20241004	110400	204948460	15660	15640	15660	15640	36
497	20241004	110300	204384920	15650	15640	15650	15640	139
498	20241004	110200	202209860	15640	15640	15640	15640	20
499	20241004	110100	201897060	15640	15640	15640	15640	29
500	20241004	110000	201443500	15640	15640	15640	15640	15
501	20241004	105900	201208900	15640	15630	15640	15630	203
502	20241004	105800	198034970	15630	15630	15630	15630	1
503	20241004	105700	198019340	15610	15610	15610	15600	123
504	20241004	105600	196099320	15610	15610	15610	15610	0
505	20241004	105500	196099320	15610	15610	15610	15610	68
506	20241004	105400	195037840	15610	15610	15610	15610	2
507	20241004	105300	195006620	15610	15610	15610	15610	0
508	20241004	105200	195006620	15610	15610	15610	15610	10
509	20241004	105100	194850520	15610	15600	15610	15600	12
510	20241004	105000	194663300	15610	15600	15610	15600	3
511	20241004	104900	194616490	15610	15610	15610	15610	0
512	20241004	104800	194616490	15610	15610	15610	15610	1
513	20241004	104700	194600880	15610	15610	15610	15610	8
514	20241004	104600	194476000	15610	15610	15610	15610	0
515	20241004	104500	194476000	15610	15610	15610	15610	3
516	20241004	104400	194429170	15610	15610	15610	15610	0
517	20241004	104300	194429170	15610	15610	15610	15610	0
518	20241004	104200	194429170	15610	15610	15610	15610	11
519	20241004	104100	194257460	15600	15600	15600	15600	9
520	20241004	104000	194117060	15600	15600	15600	15600	0
521	20241004	103900	194117060	15600	15600	15600	15600	73
522	20241004	103800	192978260	15600	15610	15610	15600	14
523	20241004	103700	192759760	15610	15600	15610	15600	438
524	20241004	103600	185926850	15580	15580	15580	15580	0
525	20241004	103500	185926850	15580	15590	15590	15580	9
526	20241004	103400	185786560	15590	15590	15590	15590	293
527	20241004	103300	181218690	15600	15600	15600	15600	33
528	20241004	103200	180703890	15600	15590	15600	15590	134
529	20241004	103100	178613530	15590	15590	15590	15590	215
530	20241004	103000	175261680	15590	15580	15590	15570	251
531	20241004	102900	171351100	15580	15580	15580	15580	451
532	20241004	102800	164324520	15580	15570	15580	15570	259
533	20241004	102700	160289900	15580	15580	15580	15580	320
534	20241004	102600	155304300	15570	15570	15570	15570	575
535	20241004	102500	146351550	15560	15560	15560	15560	146
536	20241004	102400	144079790	15560	15560	15560	15560	10
537	20241004	102300	143924190	15550	15550	15550	15550	3
538	20241004	102200	143877540	15560	15560	15560	15560	95
539	20241004	102100	142399340	15550	15550	15550	15550	10
540	20241004	102000	142243840	15550	15550	15550	15550	515
541	20241004	101900	134235590	15530	15530	15530	15530	53
542	20241004	101800	133412500	15530	15520	15530	15510	8
543	20241004	101700	133288340	15510	15510	15510	15510	0
544	20241004	101600	133288340	15510	15510	15510	15510	20
545	20241004	101500	132978140	15510	15520	15520	15510	21
546	20241004	101400	132652230	15520	15520	15520	15520	1
547	20241004	101300	132636710	15510	15520	15520	15510	280
548	20241004	101200	128293710	15520	15520	15520	15520	201
549	20241004	101100	125174190	15510	15510	15510	15510	1
550	20241004	101000	125158680	15500	15500	15500	15500	259
551	20241004	100900	121144180	15500	15510	15510	15500	742
552	20241004	100800	109639350	15520	15520	15520	15520	1
553	20241004	100700	109623830	15520	15520	15520	15520	1
554	20241004	100600	109608310	15520	15530	15530	15520	203
555	20241004	100500	106457740	15520	15520	15520	15520	42
556	20241004	100400	105805900	15530	15530	15530	15530	44
557	20241004	100300	105122580	15530	15530	15530	15530	1
558	20241004	100200	105107050	15520	15520	15520	15520	56
559	20241004	100100	104237930	15520	15520	15520	15520	0
560	20241004	100000	104237930	15520	15530	15530	15520	5
561	20241004	095900	104160310	15530	15520	15530	15510	23
562	20241004	095800	103803420	15530	15530	15530	15530	16
563	20241004	095700	103554940	15530	15530	15530	15530	0
564	20241004	095600	103554940	15530	15530	15530	15530	0
565	20241004	095500	103554940	15530	15530	15530	15530	0
566	20241004	095400	103554940	15530	15530	15530	15530	0
567	20241004	095300	103554940	15530	15530	15530	15530	0
568	20241004	095200	103554940	15530	15530	15530	15530	4
569	20241004	095100	103492820	15530	15530	15530	15530	0
570	20241004	095000	103492820	15530	15530	15530	15530	0
571	20241004	094900	103492820	15530	15530	15530	15530	0
572	20241004	094800	103492820	15530	15530	15530	15530	0
573	20241004	094700	103492820	15530	15530	15530	15530	52
574	20241004	094600	102685260	15530	15530	15530	15530	0
575	20241004	094500	102685260	15530	15520	15530	15510	168
576	20241004	094400	100077780	15520	15520	15520	15520	3
577	20241004	094300	100031220	15520	15520	15520	15520	143
578	20241004	094200	97811860	15530	15530	15530	15530	7
579	20241004	094100	97703150	15530	15540	15540	15530	683
580	20241004	094000	87095000	15540	15540	15540	15540	400
581	20241004	093900	80879000	15550	15550	15550	15550	3
582	20241004	093800	80832350	15550	15550	15550	15550	24
583	20241004	093700	80459150	15550	15550	15550	15550	0
584	20241004	093600	80459150	15550	15540	15550	15540	634
585	20241004	093500	70600920	15540	15510	15540	15510	4
586	20241004	093400	70538790	15550	15530	15550	15530	6
587	20241004	093300	70445520	15520	15500	15520	15500	321
588	20241004	093200	65468570	15500	15500	15500	15500	594
589	20241004	093100	56261570	15500	15490	15500	15490	81
590	20241004	093000	55006720	15490	15490	15500	15490	106
591	20241004	092900	53364720	15490	15490	15490	15490	5
592	20241004	092800	53287270	15490	15480	15490	15480	61
593	20241004	092700	52342880	15480	15480	15480	15480	0
594	20241004	092600	52342880	15480	15480	15480	15480	1
595	20241004	092500	52327400	15490	15490	15490	15490	2
596	20241004	092400	52296420	15490	15490	15490	15490	0
597	20241004	092300	52296420	15490	15490	15490	15490	0
598	20241004	092200	52296420	15490	15490	15490	15490	13
599	20241004	092100	52095050	15490	15500	15500	15490	3
600	20241004	092000	52048560	15500	15480	15500	15480	2950
601	20241004	091900	6382540	15480	15500	15500	15480	63
602	20241004	091800	5407130	15500	15500	15500	15500	100
603	20241004	091700	3857130	15500	15500	15500	15500	10
604	20241004	091600	3702130	15490	15500	15500	15490	103
605	20241004	091500	2105660	15500	15500	15500	15500	0
606	20241004	091400	2105660	15500	15500	15500	15500	1
607	20241004	091300	2090160	15500	15500	15500	15500	0
608	20241004	091200	2090160	15500	15500	15500	15500	2
609	20241004	091100	2059160	15510	15510	15510	15510	1
610	20241004	091000	2043650	15510	15510	15510	15500	9
611	20241004	090900	1904070	15510	15510	15510	15510	0
612	20241004	090800	1904070	15510	15510	15510	15510	0
613	20241004	090700	1904070	15510	15510	15510	15510	0
614	20241004	090600	1904070	15510	15510	15510	15510	1
615	20241004	090500	1888560	15480	15480	15480	15480	1
616	20241004	090400	1873080	15480	15480	15480	15480	0
617	20241004	090300	1873080	15480	15480	15480	15480	0
618	20241004	090200	1873080	15480	15480	15480	15480	5
619	20241004	090100	1795680	15480	15480	15480	15480	44
620	20241004	090000	1114560	15480	15480	15480	15480	72