KissMeData/079940/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195400	193373540	13850	13850	13850	13850	66
3	20241002	195300	193373540	13850	13850	13850	13850	0
4	20241002	195200	193373540	13850	13850	13850	13850	0
5	20241002	195100	193373540	13850	13850	13850	13850	0
6	20241002	195000	193373540	13850	13850	13850	13850	0
7	20241002	194900	193373540	13850	13850	13850	13850	0
8	20241002	194800	193373540	13850	13850	13850	13850	0
9	20241002	194700	193373540	13850	13850	13850	13850	0
10	20241002	194600	193373540	13850	13850	13850	13850	0
11	20241002	194500	193373540	13850	13850	13850	13850	0
12	20241002	194400	193373540	13850	13850	13850	13850	0
13	20241002	194300	193373540	13850	13850	13850	13850	0
14	20241002	194200	193373540	13850	13850	13850	13850	0
15	20241002	194100	193373540	13850	13850	13850	13850	0
16	20241002	194000	193373540	13850	13850	13850	13850	0
17	20241002	193900	193373540	13850	13850	13850	13850	0
18	20241002	193800	193373540	13850	13850	13850	13850	0
19	20241002	193700	193373540	13850	13850	13850	13850	0
20	20241002	193600	193373540	13850	13850	13850	13850	0
21	20241002	193500	193373540	13850	13850	13850	13850	0
22	20241002	193400	193373540	13850	13850	13850	13850	0
23	20241002	193300	193373540	13850	13850	13850	13850	0
24	20241002	193200	193373540	13850	13850	13850	13850	0
25	20241002	193100	193373540	13850	13850	13850	13850	0
26	20241002	193000	193373540	13850	13850	13850	13850	0
27	20241002	192900	193373540	13850	13850	13850	13850	0
28	20241002	192800	193373540	13850	13850	13850	13850	0
29	20241002	192700	193373540	13850	13850	13850	13850	0
30	20241002	192600	193373540	13850	13850	13850	13850	0
31	20241002	192500	193373540	13850	13850	13850	13850	0
32	20241002	192400	193373540	13850	13850	13850	13850	66
33	20241002	192300	193373540	13850	13850	13850	13850	0
34	20241002	192200	193373540	13850	13850	13850	13850	0
35	20241002	192100	193373540	13850	13850	13850	13850	0
36	20241002	192000	193373540	13850	13850	13850	13850	0
37	20241002	191900	193373540	13850	13850	13850	13850	0
38	20241002	191800	193373540	13850	13850	13850	13850	0
39	20241002	191700	193373540	13850	13850	13850	13850	0
40	20241002	191600	193373540	13850	13850	13850	13850	0
41	20241002	191500	193373540	13850	13850	13850	13850	0
42	20241002	191400	193373540	13850	13850	13850	13850	0
43	20241002	191300	193373540	13850	13850	13850	13850	0
44	20241002	191200	193373540	13850	13850	13850	13850	0
45	20241002	191100	193373540	13850	13850	13850	13850	0
46	20241002	191000	193373540	13850	13850	13850	13850	0
47	20241002	190900	193373540	13850	13850	13850	13850	0
48	20241002	190800	193373540	13850	13850	13850	13850	0
49	20241002	190700	193373540	13850	13850	13850	13850	0
50	20241002	190600	193373540	13850	13850	13850	13850	0
51	20241002	190500	193373540	13850	13850	13850	13850	0
52	20241002	190400	193373540	13850	13850	13850	13850	0
53	20241002	190300	193373540	13850	13850	13850	13850	0
54	20241002	190200	193373540	13850	13850	13850	13850	0
55	20241002	190100	193373540	13850	13850	13850	13850	0
56	20241002	190000	193373540	13850	13850	13850	13850	0
57	20241002	185900	193373540	13850	13850	13850	13850	0
58	20241002	185800	193373540	13850	13850	13850	13850	0
59	20241002	185700	193373540	13850	13850	13850	13850	0
60	20241002	185600	193373540	13850	13850	13850	13850	0
61	20241002	185500	193373540	13850	13850	13850	13850	0
62	20241002	185400	193373540	13850	13850	13850	13850	66
63	20241002	185300	193373540	13850	13850	13850	13850	0
64	20241002	185200	193373540	13850	13850	13850	13850	0
65	20241002	185100	193373540	13850	13850	13850	13850	0
66	20241002	185000	193373540	13850	13850	13850	13850	0
67	20241002	184900	193373540	13850	13850	13850	13850	0
68	20241002	184800	193373540	13850	13850	13850	13850	0
69	20241002	184700	193373540	13850	13850	13850	13850	0
70	20241002	184600	193373540	13850	13850	13850	13850	0
71	20241002	184500	193373540	13850	13850	13850	13850	0
72	20241002	184400	193373540	13850	13850	13850	13850	0
73	20241002	184300	193373540	13850	13850	13850	13850	0
74	20241002	184200	193373540	13850	13850	13850	13850	0
75	20241002	184100	193373540	13850	13850	13850	13850	0
76	20241002	184000	193373540	13850	13850	13850	13850	0
77	20241002	183900	193373540	13850	13850	13850	13850	0
78	20241002	183800	193373540	13850	13850	13850	13850	0
79	20241002	183700	193373540	13850	13850	13850	13850	0
80	20241002	183600	193373540	13850	13850	13850	13850	0
81	20241002	183500	193373540	13850	13850	13850	13850	0
82	20241002	183400	193373540	13850	13850	13850	13850	0
83	20241002	183300	193373540	13850	13850	13850	13850	0
84	20241002	183200	193373540	13850	13850	13850	13850	0
85	20241002	183100	193373540	13850	13850	13850	13850	0
86	20241002	183000	193373540	13850	13850	13850	13850	0
87	20241002	182900	193373540	13850	13850	13850	13850	0
88	20241002	182800	193373540	13850	13850	13850	13850	0
89	20241002	182700	193373540	13850	13850	13850	13850	0
90	20241002	182600	193373540	13850	13850	13850	13850	0
91	20241002	182500	193373540	13850	13850	13850	13850	0
92	20241002	182400	193373540	13850	13850	13850	13850	66
93	20241002	182300	193373540	13850	13850	13850	13850	0
94	20241002	182200	193373540	13850	13850	13850	13850	0
95	20241002	182100	193373540	13850	13850	13850	13850	0
96	20241002	182000	193373540	13850	13850	13850	13850	0
97	20241002	181900	193373540	13850	13850	13850	13850	0
98	20241002	181800	193373540	13850	13850	13850	13850	0
99	20241002	181700	193373540	13850	13850	13850	13850	0
100	20241002	181600	193373540	13850	13850	13850	13850	0
101	20241002	181500	193373540	13850	13850	13850	13850	0
102	20241002	181400	193373540	13850	13850	13850	13850	0
103	20241002	181300	193373540	13850	13850	13850	13850	0
104	20241002	181200	193373540	13850	13850	13850	13850	0
105	20241002	181100	193373540	13850	13850	13850	13850	0
106	20241002	181000	193373540	13850	13850	13850	13850	0
107	20241002	180900	193373540	13850	13850	13850	13850	0
108	20241002	180800	193373540	13850	13850	13850	13850	0
109	20241002	180700	193373540	13850	13850	13850	13850	0
110	20241002	180600	193373540	13850	13850	13850	13850	0
111	20241002	180500	193373540	13850	13850	13850	13850	0
112	20241002	180400	193373540	13850	13850	13850	13850	0
113	20241002	180300	193373540	13850	13850	13850	13850	0
114	20241002	180200	193373540	13850	13850	13850	13850	0
115	20241002	180100	193373540	13850	13850	13850	13850	0
116	20241002	180000	193373540	13850	13850	13850	13850	0
117	20241002	175900	193373540	13850	13850	13850	13850	0
118	20241002	175800	193373540	13850	13850	13850	13850	0
119	20241002	175700	193373540	13850	13850	13850	13850	0
120	20241002	175600	193373540	13850	13850	13850	13850	0
121	20241002	175500	193373540	13850	13850	13850	13850	0
122	20241002	175400	193373540	13850	13850	13850	13850	66
123	20241002	175300	193373540	13850	13850	13850	13850	0
124	20241002	175200	193373540	13850	13850	13850	13850	0
125	20241002	175100	193373540	13850	13850	13850	13850	0
126	20241002	175000	193373540	13850	13850	13850	13850	0
127	20241002	174900	193373540	13850	13850	13850	13850	0
128	20241002	174800	193373540	13850	13850	13850	13850	0
129	20241002	174700	193373540	13850	13850	13850	13850	0
130	20241002	174600	193373540	13850	13850	13850	13850	0
131	20241002	174500	193373540	13850	13850	13850	13850	0
132	20241002	174400	193373540	13850	13850	13850	13850	0
133	20241002	174300	193373540	13850	13850	13850	13850	0
134	20241002	174200	193373540	13850	13850	13850	13850	0
135	20241002	174100	193373540	13850	13850	13850	13850	0
136	20241002	174000	193373540	13850	13850	13850	13850	0
137	20241002	173900	193373540	13850	13850	13850	13850	0
138	20241002	173800	193373540	13850	13850	13850	13850	0
139	20241002	173700	193373540	13850	13850	13850	13850	0
140	20241002	173600	193373540	13850	13850	13850	13850	0
141	20241002	173500	193373540	13850	13850	13850	13850	0
142	20241002	173400	193373540	13850	13850	13850	13850	0
143	20241002	173300	193373540	13850	13850	13850	13850	0
144	20241002	173200	193373540	13850	13850	13850	13850	0
145	20241002	173100	193373540	13850	13850	13850	13850	0
146	20241002	173000	193373540	13850	13850	13850	13850	0
147	20241002	172900	193373540	13850	13850	13850	13850	0
148	20241002	172800	193373540	13850	13850	13850	13850	0
149	20241002	172700	193373540	13850	13850	13850	13850	0
150	20241002	172600	193373540	13850	13850	13850	13850	0
151	20241002	172500	193373540	13850	13850	13850	13850	0
152	20241002	172400	193373540	13850	13850	13850	13850	66
153	20241002	172300	193373540	13850	13850	13850	13850	0
154	20241002	172200	193373540	13850	13850	13850	13850	0
155	20241002	172100	193373540	13850	13850	13850	13850	0
156	20241002	172000	193373540	13850	13850	13850	13850	0
157	20241002	171900	193373540	13850	13850	13850	13850	0
158	20241002	171800	193373540	13850	13850	13850	13850	0
159	20241002	171700	193373540	13850	13850	13850	13850	0
160	20241002	171600	193373540	13850	13850	13850	13850	0
161	20241002	171500	193373540	13850	13850	13850	13850	0
162	20241002	171400	193373540	13850	13850	13850	13850	0
163	20241002	171300	193373540	13850	13850	13850	13850	0
164	20241002	171200	193373540	13850	13850	13850	13850	0
165	20241002	171100	193373540	13850	13850	13850	13850	0
166	20241002	171000	193373540	13850	13850	13850	13850	0
167	20241002	170900	193373540	13850	13850	13850	13850	0
168	20241002	170800	193373540	13850	13850	13850	13850	0
169	20241002	170700	193373540	13850	13850	13850	13850	0
170	20241002	170600	193373540	13850	13850	13850	13850	0
171	20241002	170500	193373540	13850	13850	13850	13850	0
172	20241002	170400	193373540	13850	13850	13850	13850	0
173	20241002	170300	193373540	13850	13850	13850	13850	0
174	20241002	170200	193373540	13850	13850	13850	13850	0
175	20241002	170100	193373540	13850	13850	13850	13850	0
176	20241002	170000	193373540	13850	13850	13850	13850	0
177	20241002	165900	193373540	13850	13850	13850	13850	0
178	20241002	165800	193373540	13850	13850	13850	13850	0
179	20241002	165700	193373540	13850	13850	13850	13850	0
180	20241002	165600	193373540	13850	13850	13850	13850	0
181	20241002	165500	193373540	13850	13850	13850	13850	0
182	20241002	165400	193373540	13850	13850	13850	13850	66
183	20241002	165300	193373540	13850	13850	13850	13850	0
184	20241002	165200	193373540	13850	13850	13850	13850	0
185	20241002	165100	193373540	13850	13850	13850	13850	0
186	20241002	165000	193373540	13850	13850	13850	13850	0
187	20241002	164900	193373540	13850	13850	13850	13850	0
188	20241002	164800	193373540	13850	13850	13850	13850	0
189	20241002	164700	193373540	13850	13850	13850	13850	0
190	20241002	164600	193373540	13850	13850	13850	13850	0
191	20241002	164500	193373540	13850	13850	13850	13850	0
192	20241002	164400	193373540	13850	13850	13850	13850	0
193	20241002	164300	193373540	13850	13850	13850	13850	0
194	20241002	164200	193373540	13850	13850	13850	13850	0
195	20241002	164100	193373540	13850	13850	13850	13850	0
196	20241002	164000	193373540	13850	13850	13850	13850	0
197	20241002	163900	193373540	13850	13850	13850	13850	0
198	20241002	163800	193373540	13850	13850	13850	13850	0
199	20241002	163700	193373540	13850	13850	13850	13850	0
200	20241002	163600	193373540	13850	13850	13850	13850	0
201	20241002	163500	193373540	13850	13850	13850	13850	0
202	20241002	163400	193373540	13850	13850	13850	13850	0
203	20241002	163300	193373540	13850	13850	13850	13850	0
204	20241002	163200	193373540	13850	13850	13850	13850	0
205	20241002	163100	193373540	13850	13850	13850	13850	0
206	20241002	163000	193373540	13850	13850	13850	13850	0
207	20241002	162900	193373540	13850	13850	13850	13850	0
208	20241002	162800	193373540	13850	13850	13850	13850	0
209	20241002	162700	193373540	13850	13850	13850	13850	0
210	20241002	162600	193373540	13850	13850	13850	13850	0
211	20241002	162500	193373540	13850	13850	13850	13850	0
212	20241002	162400	193373540	13850	13850	13850	13850	66
213	20241002	162300	193373540	13850	13850	13850	13850	0
214	20241002	162200	193373540	13850	13850	13850	13850	0
215	20241002	162100	193373540	13850	13850	13850	13850	0
216	20241002	162000	193373540	13850	13850	13850	13850	0
217	20241002	161900	193373540	13850	13850	13850	13850	0
218	20241002	161800	193373540	13850	13850	13850	13850	0
219	20241002	161700	193373540	13850	13850	13850	13850	0
220	20241002	161600	193373540	13850	13850	13850	13850	0
221	20241002	161500	193373540	13850	13850	13850	13850	0
222	20241002	161400	193373540	13850	13850	13850	13850	0
223	20241002	161300	193373540	13850	13850	13850	13850	0
224	20241002	161200	193373540	13850	13850	13850	13850	0
225	20241002	161100	193373540	13850	13850	13850	13850	0
226	20241002	161000	193373540	13850	13850	13850	13850	0
227	20241002	160900	193373540	13850	13850	13850	13850	0
228	20241002	160800	193373540	13850	13850	13850	13850	0
229	20241002	160700	193373540	13850	13850	13850	13850	0
230	20241002	160600	193373540	13850	13850	13850	13850	0
231	20241002	160500	193373540	13850	13850	13850	13850	0
232	20241002	160400	193373540	13850	13850	13850	13850	0
233	20241002	160300	193373540	13850	13850	13850	13850	0
234	20241002	160200	193373540	13850	13850	13850	13850	0
235	20241002	160100	193373540	13850	13850	13850	13850	0
236	20241002	160000	193373540	13850	13850	13850	13850	0
237	20241002	155900	193373540	13850	13850	13850	13850	0
238	20241002	155800	193373540	13850	13850	13850	13850	0
239	20241002	155700	193373540	13850	13850	13850	13850	0
240	20241002	155600	193373540	13850	13850	13850	13850	0
241	20241002	155500	193373540	13850	13850	13850	13850	0
242	20241002	155400	193373540	13850	13850	13850	13850	66
243	20241002	155300	193373540	13850	13850	13850	13850	0
244	20241002	155200	193373540	13850	13850	13850	13850	0
245	20241002	155100	193373540	13850	13850	13850	13850	0
246	20241002	155000	193373540	13850	13850	13850	13850	0
247	20241002	154900	193373540	13850	13850	13850	13850	0
248	20241002	154800	193373540	13850	13850	13850	13850	0
249	20241002	154700	193373540	13850	13850	13850	13850	0
250	20241002	154600	193373540	13850	13850	13850	13850	0
251	20241002	154500	193373540	13850	13850	13850	13850	0
252	20241002	154400	193373540	13850	13850	13850	13850	0
253	20241002	154300	193373540	13850	13850	13850	13850	0
254	20241002	154200	193373540	13850	13850	13850	13850	0
255	20241002	154100	193373540	13850	13850	13850	13850	0
256	20241002	154000	193373540	13850	13850	13850	13850	0
257	20241002	153900	193373540	13850	13850	13850	13850	0
258	20241002	153800	193373540	13850	13850	13850	13850	0
259	20241002	153700	193373540	13850	13850	13850	13850	0
260	20241002	153600	193373540	13850	13850	13850	13850	0
261	20241002	153500	193373540	13850	13850	13850	13850	0
262	20241002	153400	193373540	13850	13850	13850	13850	0
263	20241002	153300	193373540	13850	13850	13850	13850	0
264	20241002	153200	193373540	13850	13850	13850	13850	0
265	20241002	153100	193373540	13850	13850	13850	13850	0
266	20241002	153000	193373540	13850	13850	13850	13850	66
267	20241002	152900	192459440	13870	13870	13870	13870	0
268	20241002	152800	192459440	13870	13870	13870	13870	0
269	20241002	152700	192459440	13870	13870	13870	13870	0
270	20241002	152600	192459440	13870	13870	13870	13870	0
271	20241002	152500	192459440	13870	13870	13870	13870	0
272	20241002	152400	192459440	13870	13870	13870	13870	0
273	20241002	152300	192459440	13870	13870	13870	13870	0
274	20241002	152200	192459440	13870	13870	13870	13870	0
275	20241002	152100	192459440	13870	13870	13870	13870	0
276	20241002	152000	192459440	13870	13870	13870	13870	0
277	20241002	151900	192459440	13870	13720	13890	13700	313
278	20241002	151800	188150070	13720	13720	13720	13720	1
279	20241002	151700	188136350	13700	13690	13700	13690	107
280	20241002	151600	186670500	13690	13690	13690	13690	10
281	20241002	151500	186533600	13700	13700	13700	13700	9
282	20241002	151400	186410300	13690	13700	13700	13680	290
283	20241002	151300	182442350	13710	13710	13710	13710	8
284	20241002	151200	182332670	13700	13700	13700	13700	19
285	20241002	151100	182072370	13700	13700	13700	13700	2
286	20241002	151000	182044970	13680	13700	13700	13680	12
287	20241002	150900	181880710	13780	13680	13780	13680	50
288	20241002	150800	181193560	13670	13670	13670	13670	0
289	20241002	150700	181193560	13670	13670	13670	13670	7
290	20241002	150600	181097870	13670	13660	13670	13660	3
291	20241002	150500	181056870	13640	13650	13650	13620	186
292	20241002	150400	178522430	13680	13700	13700	13680	179
293	20241002	150300	176073490	13690	13690	13690	13690	0
294	20241002	150200	176073490	13690	13690	13690	13690	7
295	20241002	150100	175977660	13690	13680	13690	13680	3
296	20241002	150000	175936610	13680	13680	13680	13680	14
297	20241002	145900	175745090	13670	13670	13670	13670	0
298	20241002	145800	175745090	13670	13670	13670	13670	0
299	20241002	145700	175745090	13670	13670	13670	13670	6
300	20241002	145600	175663070	13660	13660	13660	13660	0
301	20241002	145500	175663070	13660	13660	13660	13660	0
302	20241002	145400	175663070	13660	13660	13660	13660	12
303	20241002	145300	175499150	13670	13670	13670	13670	7
304	20241002	145200	175403460	13660	13660	13660	13660	0
305	20241002	145100	175403460	13660	13660	13660	13660	0
306	20241002	145000	175403460	13660	13660	13660	13660	6
307	20241002	144900	175321500	13650	13660	13660	13650	7
308	20241002	144800	175225900	13670	13670	13670	13670	8
309	20241002	144700	175116540	13680	13680	13680	13680	8
310	20241002	144600	175007100	13730	13730	13730	13730	0
311	20241002	144500	175007100	13730	13730	13730	13730	0
312	20241002	144400	175007100	13730	13730	13730	13730	0
313	20241002	144300	175007100	13730	13730	13730	13730	0
314	20241002	144200	175007100	13730	13700	13730	13680	176
315	20241002	144100	172597450	13680	13680	13680	13680	0
316	20241002	144000	172597450	13680	13680	13680	13680	3
317	20241002	143900	172556410	13660	13660	13660	13660	0
318	20241002	143800	172556410	13660	13660	13660	13660	0
319	20241002	143700	172556410	13660	13660	13660	13660	0
320	20241002	143600	172556410	13660	13660	13660	13660	0
321	20241002	143500	172556410	13660	13660	13660	13660	0
322	20241002	143400	172556410	13660	13660	13660	13660	0
323	20241002	143300	172556410	13660	13660	13660	13660	0
324	20241002	143200	172556410	13660	13670	13670	13660	13
325	20241002	143100	172378750	13730	13690	13730	13660	13
326	20241002	143000	172200960	13740	13690	13740	13670	12
327	20241002	142900	172036740	13690	13690	13690	13690	1
328	20241002	142800	172023050	13680	13680	13680	13680	0
329	20241002	142700	172023050	13680	13680	13680	13680	7
330	20241002	142600	171927290	13660	13660	13660	13660	0
331	20241002	142500	171927290	13660	13660	13660	13660	0
332	20241002	142400	171927290	13660	13660	13660	13660	0
333	20241002	142300	171927290	13660	13680	13740	13660	9
334	20241002	142200	171804190	13670	13640	13680	13640	10
335	20241002	142100	171667510	13750	13620	13750	13620	500
336	20241002	142000	164823430	13620	13680	13680	13620	882
337	20241002	141900	152791300	13670	13670	13670	13670	0
338	20241002	141800	152791300	13670	13670	13670	13670	0
339	20241002	141700	152791300	13670	13670	13670	13670	0
340	20241002	141600	152791300	13670	13670	13670	13670	0
341	20241002	141500	152791300	13670	13670	13690	13670	9
342	20241002	141400	152668250	13670	13670	13670	13670	0
343	20241002	141300	152668250	13670	13670	13670	13670	0
344	20241002	141200	152668250	13670	13670	13670	13670	8
345	20241002	141100	152558890	13670	13670	13670	13670	5
346	20241002	141000	152490540	13670	13670	13670	13670	25
347	20241002	140900	152148790	13670	13670	13670	13670	0
348	20241002	140800	152148790	13670	13670	13670	13670	9
349	20241002	140700	152025760	13650	13650	13650	13650	0
350	20241002	140600	152025760	13650	13650	13650	13650	0
351	20241002	140500	152025760	13650	13650	13650	13650	0
352	20241002	140400	152025760	13650	13670	13670	13650	95
353	20241002	140300	150728820	13680	13700	13700	13680	137
354	20241002	140200	148854430	13700	13700	13700	13700	0
355	20241002	140100	148854430	13700	13700	13700	13700	0
356	20241002	140000	148854430	13700	13710	13710	13700	20
357	20241002	135900	148580350	13700	13700	13700	13700	0
358	20241002	135800	148580350	13700	13700	13700	13700	0
359	20241002	135700	148580350	13700	13700	13700	13700	0
360	20241002	135600	148580350	13700	13730	13730	13700	26
361	20241002	135500	148223950	13730	13720	13730	13720	11
362	20241002	135400	148072990	13720	13720	13720	13720	0
363	20241002	135300	148072990	13720	13720	13720	13720	8
364	20241002	135200	147963230	13720	13720	13720	13720	0
365	20241002	135100	147963230	13720	13720	13720	13720	6
366	20241002	135000	147880910	13730	13730	13730	13730	17
367	20241002	134900	147647500	13730	13730	13730	13730	0
368	20241002	134800	147647500	13730	13730	13730	13730	7
369	20241002	134700	147551390	13720	13720	13720	13720	0
370	20241002	134600	147551390	13720	13720	13720	13720	0
371	20241002	134500	147551390	13720	13720	13720	13720	1
372	20241002	134400	147537670	13720	13740	13740	13720	24
373	20241002	134300	147208130	13750	13740	13750	13740	12
374	20241002	134200	147043210	13740	13740	13740	13740	0
375	20241002	134100	147043210	13740	13740	13740	13740	1
376	20241002	134000	147029470	13730	13730	13730	13730	0
377	20241002	133900	147029470	13730	13730	13730	13730	1
378	20241002	133800	147015740	13730	13730	13730	13730	8
379	20241002	133700	146905900	13720	13720	13720	13720	10
380	20241002	133600	146768700	13730	13730	13730	13730	0
381	20241002	133500	146768700	13730	13730	13730	13730	13
382	20241002	133400	146590210	13730	13730	13730	13730	10
383	20241002	133300	146452910	13700	13700	13700	13700	0
384	20241002	133200	146452910	13700	13700	13700	13700	0
385	20241002	133100	146452910	13700	13700	13700	13700	0
386	20241002	133000	146452910	13700	13700	13700	13700	129
387	20241002	132900	144685610	13710	13760	13760	13710	165
388	20241002	132800	142418500	13760	13760	13760	13760	0
389	20241002	132700	142418500	13760	13760	13760	13760	6
390	20241002	132600	142335940	13770	13800	13800	13770	348
391	20241002	132500	137536960	13810	13800	13810	13800	46
392	20241002	132400	136902080	13800	13800	13800	13800	0
393	20241002	132300	136902080	13800	13810	13810	13800	40
394	20241002	132200	136349910	13810	13810	13810	13810	9
395	20241002	132100	136225620	13820	13820	13820	13820	100
396	20241002	132000	134843620	13810	13810	13810	13810	0
397	20241002	131900	134843620	13810	13810	13810	13810	0
398	20241002	131800	134843620	13810	13820	13820	13810	16
399	20241002	131700	134622580	13820	13820	13820	13820	0
400	20241002	131600	134622580	13820	13820	13820	13820	0
401	20241002	131500	134622580	13820	13820	13820	13820	16
402	20241002	131400	134401460	13820	13820	13820	13820	1
403	20241002	131300	134387640	13800	13810	13810	13800	9
404	20241002	131200	134263360	13800	13820	13820	13800	100
405	20241002	131100	132883270	13830	13830	13830	13830	0
406	20241002	131000	132883270	13830	13830	13830	13830	8
407	20241002	130900	132772630	13830	13830	13830	13830	0
408	20241002	130800	132772630	13830	13830	13830	13830	8
409	20241002	130700	132661990	13820	13820	13820	13820	0
410	20241002	130600	132661990	13820	13820	13820	13820	4
411	20241002	130500	132606710	13820	13820	13820	13820	7
412	20241002	130400	132509970	13820	13820	13820	13820	0
413	20241002	130300	132509970	13820	13840	13840	13810	157
414	20241002	130200	130340450	13850	13870	13870	13850	222
415	20241002	130100	127265660	13880	13900	13910	13880	171
416	20241002	130000	124890340	13940	13940	13940	13940	0
417	20241002	125900	124890340	13940	13900	13940	13900	20
418	20241002	125800	124612240	13900	13900	13900	13900	7
419	20241002	125700	124514940	13900	13900	13900	13900	0
420	20241002	125600	124514940	13900	13900	13900	13900	1
421	20241002	125500	124501040	13900	13900	13940	13890	204
422	20241002	125400	121663280	13890	13890	13890	13890	0
423	20241002	125300	121663280	13890	13890	13890	13890	64
424	20241002	125200	120774320	13880	13890	13890	13880	2
425	20241002	125100	120746550	13890	13880	13890	13880	11
426	20241002	125000	120593860	13870	13870	13870	13870	0
427	20241002	124900	120593860	13870	13870	13870	13870	0
428	20241002	124800	120593860	13870	13860	13880	13860	37
429	20241002	124700	120080550	13860	13850	13860	13850	3
430	20241002	124600	120038980	13850	13850	13850	13850	10
431	20241002	124500	119900480	13840	13840	13840	13840	0
432	20241002	124400	119900480	13840	13840	13840	13840	0
433	20241002	124300	119900480	13840	13840	13840	13840	7
434	20241002	124200	119803600	13850	13850	13850	13850	0
435	20241002	124100	119803600	13850	13890	13900	13850	133
436	20241002	124000	117956460	13830	13830	13830	13810	39
437	20241002	123900	117417730	13890	13830	13890	13830	2
438	20241002	123800	117390010	13820	13850	13850	13820	319
439	20241002	123700	112975410	13890	13890	13890	13890	0
440	20241002	123600	112975410	13890	13850	13890	13850	140
441	20241002	123500	111033840	13840	13840	13840	13840	0
442	20241002	123400	111033840	13840	13840	13840	13840	0
443	20241002	123300	111033840	13840	13830	13840	13830	11
444	20241002	123200	110881660	13830	13820	13860	13820	830
445	20241002	123100	99394740	13810	13810	13810	13810	10
446	20241002	123000	99256640	13810	13810	13810	13810	3
447	20241002	122900	99215210	13810	13810	13810	13810	0
448	20241002	122800	99215210	13810	13810	13810	13810	8
449	20241002	122700	99104730	13800	13800	13800	13800	0
450	20241002	122600	99104730	13800	13810	13810	13800	307
451	20241002	122500	94868060	13800	13800	13800	13800	14
452	20241002	122400	94674860	13810	13810	13810	13810	0
453	20241002	122300	94674860	13810	13810	13810	13810	30
454	20241002	122200	94260560	13800	13800	13800	13800	72
455	20241002	122100	93266960	13800	13790	13800	13790	14
456	20241002	122000	93073820	13790	13790	13790	13790	4
457	20241002	121900	93018660	13780	13780	13780	13780	9
458	20241002	121800	92894640	13780	13770	13780	13760	49
459	20241002	121700	92219920	13770	13760	13770	13760	83
460	20241002	121600	91077100	13760	13770	13770	13760	17
461	20241002	121500	90843090	13760	13760	13760	13760	0
462	20241002	121400	90843090	13760	13760	13760	13760	0
463	20241002	121300	90843090	13760	13730	13760	13730	239
464	20241002	121200	87558270	13720	13720	13720	13720	0
465	20241002	121100	87558270	13720	13720	13720	13720	4
466	20241002	121000	87503390	13720	13720	13720	13720	0
467	20241002	120900	87503390	13720	13720	13720	13720	6
468	20241002	120800	87421070	13710	13710	13710	13710	15
469	20241002	120700	87215420	13710	13690	13710	13690	111
470	20241002	120600	85693870	13680	13670	13680	13670	18
471	20241002	120500	85447710	13670	13660	13670	13660	20
472	20241002	120400	85174480	13650	13650	13650	13650	0
473	20241002	120300	85174480	13650	13650	13650	13650	0
474	20241002	120200	85174480	13650	13650	13650	13650	6
475	20241002	120100	85092580	13650	13640	13650	13640	51
476	20241002	120000	84396620	13640	13640	13640	13640	0
477	20241002	115900	84396620	13640	13640	13640	13640	0
478	20241002	115800	84396620	13640	13640	13640	13640	8
479	20241002	115700	84287500	13640	13640	13640	13640	0
480	20241002	115600	84287500	13640	13640	13640	13640	8
481	20241002	115500	84178380	13640	13640	13640	13640	0
482	20241002	115400	84178380	13640	13640	13640	13640	7
483	20241002	115300	84082900	13640	13640	13640	13640	0
484	20241002	115200	84082900	13640	13640	13640	13640	0
485	20241002	115100	84082900	13640	13640	13640	13640	18
486	20241002	115000	83837380	13650	13650	13650	13650	0
487	20241002	114900	83837380	13650	13660	13660	13650	19
488	20241002	114800	83577910	13680	13680	13680	13680	0
489	20241002	114700	83577910	13680	13680	13680	13680	9
490	20241002	114600	83454790	13680	13680	13680	13680	1
491	20241002	114500	83441110	13700	13720	13720	13700	198
492	20241002	114400	80727970	13730	13740	13740	13730	15
493	20241002	114300	80521950	13740	13740	13740	13740	0
494	20241002	114200	80521950	13740	13740	13740	13740	0
495	20241002	114100	80521950	13740	13740	13740	13740	0
496	20241002	114000	80521950	13740	13740	13740	13740	39
497	20241002	113900	79986090	13740	13730	13740	13730	13
498	20241002	113800	79807500	13730	13730	13730	13730	7
499	20241002	113700	79711390	13730	13740	13740	13730	2
500	20241002	113600	79683920	13750	13750	13750	13750	10
501	20241002	113500	79546420	13760	13760	13760	13760	0
502	20241002	113400	79546420	13760	13750	13760	13750	14
503	20241002	113300	79353840	13760	13760	13760	13760	0
504	20241002	113200	79353840	13760	13760	13760	13760	0
505	20241002	113100	79353840	13760	13760	13760	13760	7
506	20241002	113000	79257520	13740	13740	13740	13740	1
507	20241002	112900	79243780	13750	13750	13750	13750	7
508	20241002	112800	79147530	13750	13750	13750	13750	0
509	20241002	112700	79147530	13750	13750	13750	13750	0
510	20241002	112600	79147530	13750	13750	13750	13750	0
511	20241002	112500	79147530	13750	13750	13750	13750	1
512	20241002	112400	79133780	13750	13760	13760	13750	10
513	20241002	112300	78996200	13760	13760	13760	13760	0
514	20241002	112200	78996200	13760	13760	13760	13760	0
515	20241002	112100	78996200	13760	13770	13770	13760	15
516	20241002	112000	78789720	13770	13770	13770	13770	0
517	20241002	111900	78789720	13770	13770	13770	13770	8
518	20241002	111800	78679560	13770	13760	13800	13750	122
519	20241002	111700	76999520	13760	13760	13760	13760	2
520	20241002	111600	76972000	13760	13760	13760	13760	8
521	20241002	111500	76861920	13760	13750	13760	13750	13
522	20241002	111400	76683140	13730	13710	13730	13710	38
523	20241002	111300	76161440	13710	13770	13770	13710	467
524	20241002	111200	69746120	13790	13770	13790	13770	3
525	20241002	111100	69704780	13760	13760	13760	13760	15
526	20241002	111000	69498380	13730	13730	13750	13730	81
527	20241002	110900	68385450	13730	13710	13730	13710	22
528	20241002	110800	68083410	13690	13690	13690	13690	0
529	20241002	110700	68083410	13690	13690	13690	13690	0
530	20241002	110600	68083410	13690	13690	13690	13690	157
531	20241002	110500	65934080	13680	13680	13680	13680	0
532	20241002	110400	65934080	13680	13680	13680	13680	0
533	20241002	110300	65934080	13680	13680	13680	13680	0
534	20241002	110200	65934080	13680	13680	13680	13680	0
535	20241002	110100	65934080	13680	13680	13680	13680	0
536	20241002	110000	65934080	13680	13680	13680	13680	1
537	20241002	105900	65920400	13680	13680	13680	13680	116
538	20241002	105800	64333520	13680	13680	13680	13680	0
539	20241002	105700	64333520	13680	13680	13680	13680	0
540	20241002	105600	64333520	13680	13680	13680	13680	7
541	20241002	105500	64237760	13660	13660	13660	13660	0
542	20241002	105400	64237760	13660	13660	13660	13660	7
543	20241002	105300	64142140	13670	13700	13700	13670	165
544	20241002	105200	61884990	13680	13680	13680	13680	1
545	20241002	105100	61871310	13680	13680	13680	13680	0
546	20241002	105000	61871310	13680	13680	13680	13680	0
547	20241002	104900	61871310	13680	13680	13680	13680	8
548	20241002	104800	61761870	13670	13670	13670	13670	0
549	20241002	104700	61761870	13670	13670	13670	13670	7
550	20241002	104600	61666180	13660	13660	13660	13660	0
551	20241002	104500	61666180	13660	13660	13660	13660	0
552	20241002	104400	61666180	13660	13680	13680	13660	150
553	20241002	104300	59617160	13700	13700	13700	13700	1
554	20241002	104200	59603460	13700	13720	13720	13700	119
555	20241002	104100	57972900	13720	13720	13720	13720	1
556	20241002	104000	57959180	13730	13730	13730	13730	7
557	20241002	103900	57863070	13730	13730	13730	13730	0
558	20241002	103800	57863070	13730	13730	13730	13730	10
559	20241002	103700	57725770	13740	13740	13740	13740	7
560	20241002	103600	57629590	13740	13750	13800	13730	52
561	20241002	103500	56915440	13750	13750	13800	13750	64
562	20241002	103400	56033800	13720	13720	13740	13720	5
563	20241002	103300	55965160	13700	13700	13750	13700	5
564	20241002	103200	55896610	13700	13680	13760	13680	5
565	20241002	103100	55828090	13760	13660	13760	13660	4
566	20241002	103000	55773250	13650	13710	13710	13650	351
567	20241002	102900	50972400	13710	13710	13710	13710	5
568	20241002	102800	50903850	13690	13720	13760	13690	105
569	20241002	102700	49463450	13730	13700	13730	13700	62
570	20241002	102600	48613860	13700	13690	13700	13690	69
571	20241002	102500	47669170	13690	13670	13690	13670	11
572	20241002	102400	47518640	13670	13650	13690	13650	60
573	20241002	102300	46699540	13650	13640	13650	13640	18
574	20241002	102200	46453860	13630	13650	13650	13630	31
575	20241002	102100	46031170	13650	13640	13650	13640	21
576	20241002	102000	45744720	13640	13630	13640	13620	29
577	20241002	101900	45349420	13620	13640	13640	13620	27
578	20241002	101800	44981640	13620	13620	13660	13620	85
579	20241002	101700	43823020	13620	13590	13690	13570	264
580	20241002	101600	40225300	13590	13550	13590	13550	97
581	20241002	101500	38909130	13550	13530	13550	13530	42
582	20241002	101400	38340830	13530	13520	13530	13520	46
583	20241002	101300	37718600	13520	13500	13520	13500	39
584	20241002	101200	37191900	13490	13490	13490	13490	25
585	20241002	101100	36854650	13490	13480	13490	13480	7
586	20241002	101000	36760230	13460	13460	13460	13460	0
587	20241002	100900	36760230	13460	13460	13460	13460	8
588	20241002	100800	36652550	13460	13460	13460	13460	1
589	20241002	100700	36639090	13450	13450	13470	13450	32
590	20241002	100600	36208470	13430	13430	13430	13430	0
591	20241002	100500	36208470	13430	13430	13430	13430	0
592	20241002	100400	36208470	13430	13430	13430	13430	16
593	20241002	100300	35993590	13420	13420	13420	13420	0
594	20241002	100200	35993590	13420	13410	13420	13410	21
595	20241002	100100	35711880	13390	13390	13390	13390	0
596	20241002	100000	35711880	13390	13390	13390	13390	0
597	20241002	095900	35711880	13390	13380	13390	13380	22
598	20241002	095800	35417400	13370	13370	13370	13370	2
599	20241002	095700	35390660	13370	13370	13370	13370	8
600	20241002	095600	35283700	13360	13360	13360	13360	0
601	20241002	095500	35283700	13360	13360	13360	13360	0
602	20241002	095400	35283700	13360	13360	13360	13360	0
603	20241002	095300	35283700	13360	13370	13370	13360	192
604	20241002	095200	32718340	13370	13400	13400	13370	206
605	20241002	095100	29962230	13390	13390	13390	13390	0
606	20241002	095000	29962230	13390	13390	13390	13390	0
607	20241002	094900	29962230	13390	13390	13390	13390	0
608	20241002	094800	29962230	13390	13390	13390	13390	1
609	20241002	094700	29948840	13370	13390	13390	13370	41
610	20241002	094600	29400650	13400	13400	13400	13400	1
611	20241002	094500	29387250	13380	13380	13380	13380	0
612	20241002	094400	29387250	13380	13380	13380	13380	8
613	20241002	094300	29280210	13390	13380	13390	13380	281
614	20241002	094200	25520420	13380	13380	13380	13380	0
615	20241002	094100	25520420	13380	13380	13380	13380	0
616	20241002	094000	25520420	13380	13380	13380	13380	0
617	20241002	093900	25520420	13380	13370	13380	13370	11
618	20241002	093800	25373300	13370	13370	13370	13370	0
619	20241002	093700	25373300	13370	13370	13370	13370	0
620	20241002	093600	25373300	13370	13370	13370	13370	7
621	20241002	093500	25279710	13360	13370	13370	13360	84
622	20241002	093400	24156960	13370	13370	13370	13370	0
623	20241002	093300	24156960	13370	13370	13370	13370	0
624	20241002	093200	24156960	13370	13370	13370	13370	244
625	20241002	093100	20894680	13380	13380	13380	13380	0
626	20241002	093000	20894680	13380	13380	13380	13380	0
627	20241002	092900	20894680	13380	13380	13380	13380	0
628	20241002	092800	20894680	13380	13390	13390	13380	4
629	20241002	092700	20841130	13380	13380	13380	13380	0
630	20241002	092600	20841130	13380	13380	13380	13380	5
631	20241002	092500	20774230	13380	13380	13380	13380	0
632	20241002	092400	20774230	13380	13390	13390	13380	5
633	20241002	092300	20707310	13390	13390	13390	13390	1
634	20241002	092200	20693920	13380	13380	13380	13380	0
635	20241002	092100	20693920	13380	13380	13380	13380	0
636	20241002	092000	20693920	13380	13380	13380	13380	0
637	20241002	091900	20693920	13380	13390	13390	13380	6
638	20241002	091800	20613590	13390	13400	13400	13390	2
639	20241002	091700	20586800	13400	13400	13400	13400	100
640	20241002	091600	19246800	13390	13390	13390	13390	3
641	20241002	091500	19206630	13400	13400	13400	13400	55
642	20241002	091400	18469630	13440	13420	13440	13410	7
643	20241002	091300	18375690	13400	13400	13400	13400	4
644	20241002	091200	18322090	13380	13340	13380	13340	62
645	20241002	091100	17493560	13330	13320	13330	13320	5
646	20241002	091000	17426930	13260	13300	13340	13260	197
647	20241002	090900	14812400	13300	13370	13370	13300	301
648	20241002	090800	10791750	13370	13370	13370	13370	0
649	20241002	090700	10791750	13370	13400	13400	13370	19
650	20241002	090600	10537450	13400	13410	13410	13400	50
651	20241002	090500	9867400	13430	13420	13480	13420	209
652	20241002	090400	7058710	13360	13360	13360	13360	2
653	20241002	090300	7031990	13350	13350	13350	13350	0
654	20241002	090200	7031990	13350	13420	13420	13350	469
655	20241002	090100	743260	13410	13530	13530	13410	32
656	20241002	090000	313670	13610	13640	13640	13610	23