KissMeData/079940/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195500	205266310	13680	13680	13680	13680	361
3	20241004	195400	205266310	13680	13680	13680	13680	0
4	20241004	195300	205266310	13680	13680	13680	13680	0
5	20241004	195200	205266310	13680	13680	13680	13680	0
6	20241004	195100	205266310	13680	13680	13680	13680	0
7	20241004	195000	205266310	13680	13680	13680	13680	0
8	20241004	194900	205266310	13680	13680	13680	13680	0
9	20241004	194800	205266310	13680	13680	13680	13680	0
10	20241004	194700	205266310	13680	13680	13680	13680	0
11	20241004	194600	205266310	13680	13680	13680	13680	0
12	20241004	194500	205266310	13680	13680	13680	13680	0
13	20241004	194400	205266310	13680	13680	13680	13680	0
14	20241004	194300	205266310	13680	13680	13680	13680	0
15	20241004	194200	205266310	13680	13680	13680	13680	0
16	20241004	194100	205266310	13680	13680	13680	13680	0
17	20241004	194000	205266310	13680	13680	13680	13680	0
18	20241004	193900	205266310	13680	13680	13680	13680	0
19	20241004	193800	205266310	13680	13680	13680	13680	0
20	20241004	193700	205266310	13680	13680	13680	13680	0
21	20241004	193600	205266310	13680	13680	13680	13680	0
22	20241004	193500	205266310	13680	13680	13680	13680	0
23	20241004	193400	205266310	13680	13680	13680	13680	0
24	20241004	193300	205266310	13680	13680	13680	13680	0
25	20241004	193200	205266310	13680	13680	13680	13680	0
26	20241004	193100	205266310	13680	13680	13680	13680	0
27	20241004	193000	205266310	13680	13680	13680	13680	0
28	20241004	192900	205266310	13680	13680	13680	13680	0
29	20241004	192800	205266310	13680	13680	13680	13680	0
30	20241004	192700	205266310	13680	13680	13680	13680	0
31	20241004	192600	205266310	13680	13680	13680	13680	0
32	20241004	192500	205266310	13680	13680	13680	13680	361
33	20241004	192400	205266310	13680	13680	13680	13680	0
34	20241004	192300	205266310	13680	13680	13680	13680	0
35	20241004	192200	205266310	13680	13680	13680	13680	0
36	20241004	192100	205266310	13680	13680	13680	13680	0
37	20241004	192000	205266310	13680	13680	13680	13680	0
38	20241004	191900	205266310	13680	13680	13680	13680	0
39	20241004	191800	205266310	13680	13680	13680	13680	0
40	20241004	191700	205266310	13680	13680	13680	13680	0
41	20241004	191600	205266310	13680	13680	13680	13680	0
42	20241004	191500	205266310	13680	13680	13680	13680	0
43	20241004	191400	205266310	13680	13680	13680	13680	0
44	20241004	191300	205266310	13680	13680	13680	13680	0
45	20241004	191200	205266310	13680	13680	13680	13680	0
46	20241004	191100	205266310	13680	13680	13680	13680	0
47	20241004	191000	205266310	13680	13680	13680	13680	0
48	20241004	190900	205266310	13680	13680	13680	13680	0
49	20241004	190800	205266310	13680	13680	13680	13680	0
50	20241004	190700	205266310	13680	13680	13680	13680	0
51	20241004	190600	205266310	13680	13680	13680	13680	0
52	20241004	190500	205266310	13680	13680	13680	13680	0
53	20241004	190400	205266310	13680	13680	13680	13680	0
54	20241004	190300	205266310	13680	13680	13680	13680	0
55	20241004	190200	205266310	13680	13680	13680	13680	0
56	20241004	190100	205266310	13680	13680	13680	13680	0
57	20241004	190000	205266310	13680	13680	13680	13680	0
58	20241004	185900	205266310	13680	13680	13680	13680	0
59	20241004	185800	205266310	13680	13680	13680	13680	0
60	20241004	185700	205266310	13680	13680	13680	13680	0
61	20241004	185600	205266310	13680	13680	13680	13680	0
62	20241004	185500	205266310	13680	13680	13680	13680	361
63	20241004	185400	205266310	13680	13680	13680	13680	0
64	20241004	185300	205266310	13680	13680	13680	13680	0
65	20241004	185200	205266310	13680	13680	13680	13680	0
66	20241004	185100	205266310	13680	13680	13680	13680	0
67	20241004	185000	205266310	13680	13680	13680	13680	0
68	20241004	184900	205266310	13680	13680	13680	13680	0
69	20241004	184800	205266310	13680	13680	13680	13680	0
70	20241004	184700	205266310	13680	13680	13680	13680	0
71	20241004	184600	205266310	13680	13680	13680	13680	0
72	20241004	184500	205266310	13680	13680	13680	13680	0
73	20241004	184400	205266310	13680	13680	13680	13680	0
74	20241004	184300	205266310	13680	13680	13680	13680	0
75	20241004	184200	205266310	13680	13680	13680	13680	0
76	20241004	184100	205266310	13680	13680	13680	13680	0
77	20241004	184000	205266310	13680	13680	13680	13680	0
78	20241004	183900	205266310	13680	13680	13680	13680	0
79	20241004	183800	205266310	13680	13680	13680	13680	0
80	20241004	183700	205266310	13680	13680	13680	13680	0
81	20241004	183600	205266310	13680	13680	13680	13680	0
82	20241004	183500	205266310	13680	13680	13680	13680	0
83	20241004	183400	205266310	13680	13680	13680	13680	0
84	20241004	183300	205266310	13680	13680	13680	13680	0
85	20241004	183200	205266310	13680	13680	13680	13680	0
86	20241004	183100	205266310	13680	13680	13680	13680	0
87	20241004	183000	205266310	13680	13680	13680	13680	0
88	20241004	182900	205266310	13680	13680	13680	13680	0
89	20241004	182800	205266310	13680	13680	13680	13680	0
90	20241004	182700	205266310	13680	13680	13680	13680	0
91	20241004	182600	205266310	13680	13680	13680	13680	0
92	20241004	182500	205266310	13680	13680	13680	13680	361
93	20241004	182400	205266310	13680	13680	13680	13680	0
94	20241004	182300	205266310	13680	13680	13680	13680	0
95	20241004	182200	205266310	13680	13680	13680	13680	0
96	20241004	182100	205266310	13680	13680	13680	13680	0
97	20241004	182000	205266310	13680	13680	13680	13680	0
98	20241004	181900	205266310	13680	13680	13680	13680	0
99	20241004	181800	205266310	13680	13680	13680	13680	0
100	20241004	181700	205266310	13680	13680	13680	13680	0
101	20241004	181600	205266310	13680	13680	13680	13680	0
102	20241004	181500	205266310	13680	13680	13680	13680	0
103	20241004	181400	205266310	13680	13680	13680	13680	0
104	20241004	181300	205266310	13680	13680	13680	13680	0
105	20241004	181200	205266310	13680	13680	13680	13680	0
106	20241004	181100	205266310	13680	13680	13680	13680	0
107	20241004	181000	205266310	13680	13680	13680	13680	0
108	20241004	180900	205266310	13680	13680	13680	13680	0
109	20241004	180800	205266310	13680	13680	13680	13680	0
110	20241004	180700	205266310	13680	13680	13680	13680	0
111	20241004	180600	205266310	13680	13680	13680	13680	0
112	20241004	180500	205266310	13680	13680	13680	13680	0
113	20241004	180400	205266310	13680	13680	13680	13680	0
114	20241004	180300	205266310	13680	13680	13680	13680	0
115	20241004	180200	205266310	13680	13680	13680	13680	0
116	20241004	180100	205266310	13680	13680	13680	13680	0
117	20241004	180000	205266310	13680	13680	13680	13680	0
118	20241004	175900	205266310	13680	13680	13680	13680	0
119	20241004	175800	205266310	13680	13680	13680	13680	0
120	20241004	175700	205266310	13680	13680	13680	13680	0
121	20241004	175600	205266310	13680	13680	13680	13680	0
122	20241004	175500	205266310	13680	13680	13680	13680	361
123	20241004	175400	205266310	13680	13680	13680	13680	0
124	20241004	175300	205266310	13680	13680	13680	13680	0
125	20241004	175200	205266310	13680	13680	13680	13680	0
126	20241004	175100	205266310	13680	13680	13680	13680	0
127	20241004	175000	205266310	13680	13680	13680	13680	0
128	20241004	174900	205266310	13680	13680	13680	13680	0
129	20241004	174800	205266310	13680	13680	13680	13680	0
130	20241004	174700	205266310	13680	13680	13680	13680	0
131	20241004	174600	205266310	13680	13680	13680	13680	0
132	20241004	174500	205266310	13680	13680	13680	13680	0
133	20241004	174400	205266310	13680	13680	13680	13680	0
134	20241004	174300	205266310	13680	13680	13680	13680	0
135	20241004	174200	205266310	13680	13680	13680	13680	0
136	20241004	174100	205266310	13680	13680	13680	13680	0
137	20241004	174000	205266310	13680	13680	13680	13680	0
138	20241004	173900	205266310	13680	13680	13680	13680	0
139	20241004	173800	205266310	13680	13680	13680	13680	0
140	20241004	173700	205266310	13680	13680	13680	13680	0
141	20241004	173600	205266310	13680	13680	13680	13680	0
142	20241004	173500	205266310	13680	13680	13680	13680	0
143	20241004	173400	205266310	13680	13680	13680	13680	0
144	20241004	173300	205266310	13680	13680	13680	13680	0
145	20241004	173200	205266310	13680	13680	13680	13680	0
146	20241004	173100	205266310	13680	13680	13680	13680	0
147	20241004	173000	205266310	13680	13680	13680	13680	0
148	20241004	172900	205266310	13680	13680	13680	13680	0
149	20241004	172800	205266310	13680	13680	13680	13680	0
150	20241004	172700	205266310	13680	13680	13680	13680	0
151	20241004	172600	205266310	13680	13680	13680	13680	0
152	20241004	172500	205266310	13680	13680	13680	13680	361
153	20241004	172400	205266310	13680	13680	13680	13680	0
154	20241004	172300	205266310	13680	13680	13680	13680	0
155	20241004	172200	205266310	13680	13680	13680	13680	0
156	20241004	172100	205266310	13680	13680	13680	13680	0
157	20241004	172000	205266310	13680	13680	13680	13680	0
158	20241004	171900	205266310	13680	13680	13680	13680	0
159	20241004	171800	205266310	13680	13680	13680	13680	0
160	20241004	171700	205266310	13680	13680	13680	13680	0
161	20241004	171600	205266310	13680	13680	13680	13680	0
162	20241004	171500	205266310	13680	13680	13680	13680	0
163	20241004	171400	205266310	13680	13680	13680	13680	0
164	20241004	171300	205266310	13680	13680	13680	13680	0
165	20241004	171200	205266310	13680	13680	13680	13680	0
166	20241004	171100	205266310	13680	13680	13680	13680	0
167	20241004	171000	205266310	13680	13680	13680	13680	0
168	20241004	170900	205266310	13680	13680	13680	13680	0
169	20241004	170800	205266310	13680	13680	13680	13680	0
170	20241004	170700	205266310	13680	13680	13680	13680	0
171	20241004	170600	205266310	13680	13680	13680	13680	0
172	20241004	170500	205266310	13680	13680	13680	13680	0
173	20241004	170400	205266310	13680	13680	13680	13680	0
174	20241004	170300	205266310	13680	13680	13680	13680	0
175	20241004	170200	205266310	13680	13680	13680	13680	0
176	20241004	170100	205266310	13680	13680	13680	13680	0
177	20241004	170000	205266310	13680	13680	13680	13680	0
178	20241004	165900	205266310	13680	13680	13680	13680	0
179	20241004	165800	205266310	13680	13680	13680	13680	0
180	20241004	165700	205266310	13680	13680	13680	13680	0
181	20241004	165600	205266310	13680	13680	13680	13680	0
182	20241004	165500	205266310	13680	13680	13680	13680	361
183	20241004	165400	205266310	13680	13680	13680	13680	0
184	20241004	165300	205266310	13680	13680	13680	13680	0
185	20241004	165200	205266310	13680	13680	13680	13680	0
186	20241004	165100	205266310	13680	13680	13680	13680	0
187	20241004	165000	205266310	13680	13680	13680	13680	0
188	20241004	164900	205266310	13680	13680	13680	13680	0
189	20241004	164800	205266310	13680	13680	13680	13680	0
190	20241004	164700	205266310	13680	13680	13680	13680	0
191	20241004	164600	205266310	13680	13680	13680	13680	0
192	20241004	164500	205266310	13680	13680	13680	13680	0
193	20241004	164400	205266310	13680	13680	13680	13680	0
194	20241004	164300	205266310	13680	13680	13680	13680	0
195	20241004	164200	205266310	13680	13680	13680	13680	0
196	20241004	164100	205266310	13680	13680	13680	13680	0
197	20241004	164000	205266310	13680	13680	13680	13680	0
198	20241004	163900	205266310	13680	13680	13680	13680	0
199	20241004	163800	205266310	13680	13680	13680	13680	0
200	20241004	163700	205266310	13680	13680	13680	13680	0
201	20241004	163600	205266310	13680	13680	13680	13680	0
202	20241004	163500	205266310	13680	13680	13680	13680	0
203	20241004	163400	205266310	13680	13680	13680	13680	0
204	20241004	163300	205266310	13680	13680	13680	13680	0
205	20241004	163200	205266310	13680	13680	13680	13680	0
206	20241004	163100	205266310	13680	13680	13680	13680	0
207	20241004	163000	205266310	13680	13680	13680	13680	0
208	20241004	162900	205266310	13680	13680	13680	13680	0
209	20241004	162800	205266310	13680	13680	13680	13680	0
210	20241004	162700	205266310	13680	13680	13680	13680	0
211	20241004	162600	205266310	13680	13680	13680	13680	0
212	20241004	162500	205266310	13680	13680	13680	13680	361
213	20241004	162400	205266310	13680	13680	13680	13680	0
214	20241004	162300	205266310	13680	13680	13680	13680	0
215	20241004	162200	205266310	13680	13680	13680	13680	0
216	20241004	162100	205266310	13680	13680	13680	13680	0
217	20241004	162000	205266310	13680	13680	13680	13680	0
218	20241004	161900	205266310	13680	13680	13680	13680	0
219	20241004	161800	205266310	13680	13680	13680	13680	0
220	20241004	161700	205266310	13680	13680	13680	13680	0
221	20241004	161600	205266310	13680	13680	13680	13680	0
222	20241004	161500	205266310	13680	13680	13680	13680	0
223	20241004	161400	205266310	13680	13680	13680	13680	0
224	20241004	161300	205266310	13680	13680	13680	13680	0
225	20241004	161200	205266310	13680	13680	13680	13680	0
226	20241004	161100	205266310	13680	13680	13680	13680	0
227	20241004	161000	205266310	13680	13680	13680	13680	0
228	20241004	160900	205266310	13680	13680	13680	13680	0
229	20241004	160800	205266310	13680	13680	13680	13680	0
230	20241004	160700	205266310	13680	13680	13680	13680	0
231	20241004	160600	205266310	13680	13680	13680	13680	0
232	20241004	160500	205266310	13680	13680	13680	13680	0
233	20241004	160400	205266310	13680	13680	13680	13680	0
234	20241004	160300	205266310	13680	13680	13680	13680	0
235	20241004	160200	205266310	13680	13680	13680	13680	0
236	20241004	160100	205266310	13680	13680	13680	13680	0
237	20241004	160000	205266310	13680	13680	13680	13680	0
238	20241004	155900	205266310	13680	13680	13680	13680	0
239	20241004	155800	205266310	13680	13680	13680	13680	0
240	20241004	155700	205266310	13680	13680	13680	13680	0
241	20241004	155600	205266310	13680	13680	13680	13680	0
242	20241004	155500	205266310	13680	13680	13680	13680	361
243	20241004	155400	205266310	13680	13680	13680	13680	0
244	20241004	155300	205266310	13680	13680	13680	13680	0
245	20241004	155200	205266310	13680	13680	13680	13680	0
246	20241004	155100	205266310	13680	13680	13680	13680	0
247	20241004	155000	205266310	13680	13680	13680	13680	0
248	20241004	154900	205266310	13680	13680	13680	13680	0
249	20241004	154800	205266310	13680	13680	13680	13680	0
250	20241004	154700	205266310	13680	13680	13680	13680	0
251	20241004	154600	205266310	13680	13680	13680	13680	0
252	20241004	154500	205266310	13680	13680	13680	13680	0
253	20241004	154400	205266310	13680	13680	13680	13680	0
254	20241004	154300	205266310	13680	13680	13680	13680	0
255	20241004	154200	205266310	13680	13680	13680	13680	0
256	20241004	154100	205266310	13680	13680	13680	13680	0
257	20241004	154000	205266310	13680	13680	13680	13680	0
258	20241004	153900	205266310	13680	13680	13680	13680	0
259	20241004	153800	205266310	13680	13680	13680	13680	0
260	20241004	153700	205266310	13680	13680	13680	13680	0
261	20241004	153600	205266310	13680	13680	13680	13680	0
262	20241004	153500	205266310	13680	13680	13680	13680	0
263	20241004	153400	205266310	13680	13680	13680	13680	0
264	20241004	153300	205266310	13680	13680	13680	13680	0
265	20241004	153200	205266310	13680	13680	13680	13680	0
266	20241004	153100	205266310	13680	13680	13680	13680	0
267	20241004	153000	205266310	13680	13680	13680	13680	361
268	20241004	152900	200327830	13670	13670	13670	13670	0
269	20241004	152800	200327830	13670	13670	13670	13670	0
270	20241004	152700	200327830	13670	13670	13670	13670	0
271	20241004	152600	200327830	13670	13670	13670	13670	0
272	20241004	152500	200327830	13670	13670	13670	13670	0
273	20241004	152400	200327830	13670	13670	13670	13670	0
274	20241004	152300	200327830	13670	13670	13670	13670	0
275	20241004	152200	200327830	13670	13670	13670	13670	0
276	20241004	152100	200327830	13670	13670	13670	13670	0
277	20241004	152000	200327830	13670	13670	13670	13670	0
278	20241004	151900	200327830	13670	13670	13680	13670	5
279	20241004	151800	200259460	13670	13670	13690	13670	91
280	20241004	151700	199014700	13670	13670	13670	13670	1
281	20241004	151600	199001030	13700	13720	13720	13700	104
282	20241004	151500	197576050	13720	13700	13720	13700	21
283	20241004	151400	197288330	13710	13710	13710	13710	10
284	20241004	151300	197151230	13710	13710	13710	13710	1
285	20241004	151200	197137520	13720	13720	13720	13720	0
286	20241004	151100	197137520	13720	13710	13720	13700	17
287	20241004	151000	196904550	13690	13700	13710	13680	53
288	20241004	150900	196178900	13700	13700	13700	13700	14
289	20241004	150800	195987100	13680	13690	13690	13680	17
290	20241004	150700	195754420	13700	13710	13710	13700	62
291	20241004	150600	194904540	13710	13710	13710	13710	0
292	20241004	150500	194904540	13710	13710	13710	13710	0
293	20241004	150400	194904540	13710	13710	13710	13710	19
294	20241004	150300	194644050	13720	13720	13720	13720	0
295	20241004	150200	194644050	13720	13720	13720	13720	1
296	20241004	150100	194630330	13710	13710	13710	13710	0
297	20241004	150000	194630330	13710	13710	13710	13710	1
298	20241004	145900	194616620	13720	13720	13720	13720	0
299	20241004	145800	194616620	13720	13720	13720	13720	0
300	20241004	145700	194616620	13720	13720	13720	13710	6
301	20241004	145600	194534330	13710	13710	13710	13710	1
302	20241004	145500	194520620	13720	13720	13720	13720	0
303	20241004	145400	194520620	13720	13720	13720	13720	0
304	20241004	145300	194520620	13720	13720	13720	13720	1
305	20241004	145200	194506900	13710	13710	13710	13710	0
306	20241004	145100	194506900	13710	13720	13720	13710	18
307	20241004	145000	194260010	13730	13730	13730	13730	0
308	20241004	144900	194260010	13730	13730	13730	13730	6
309	20241004	144800	194177630	13730	13730	13730	13730	0
310	20241004	144700	194177630	13730	13730	13730	13730	0
311	20241004	144600	194177630	13730	13740	13740	13720	15
312	20241004	144500	193971780	13720	13720	13720	13720	0
313	20241004	144400	193971780	13720	13720	13720	13720	0
314	20241004	144300	193971780	13720	13730	13730	13720	9
315	20241004	144200	193848290	13730	13730	13730	13730	0
316	20241004	144100	193848290	13730	13730	13730	13730	7
317	20241004	144000	193752180	13730	13720	13730	13720	13
318	20241004	143900	193573800	13720	13740	13740	13720	29
319	20241004	143800	193175680	13730	13730	13730	13730	3
320	20241004	143700	193134490	13740	13740	13740	13740	0
321	20241004	143600	193134490	13740	13740	13740	13740	5
322	20241004	143500	193065790	13750	13750	13750	13750	2
323	20241004	143400	193038290	13730	13730	13730	13730	0
324	20241004	143300	193038290	13730	13730	13730	13730	3
325	20241004	143200	192997100	13740	13740	13740	13740	0
326	20241004	143100	192997100	13740	13740	13740	13740	0
327	20241004	143000	192997100	13740	13740	13740	13730	10
328	20241004	142900	192859730	13740	13740	13740	13740	0
329	20241004	142800	192859730	13740	13740	13740	13740	7
330	20241004	142700	192763550	13760	13760	13760	13760	0
331	20241004	142600	192763550	13760	13760	13760	13760	0
332	20241004	142500	192763550	13760	13760	13760	13760	0
333	20241004	142400	192763550	13760	13760	13760	13760	1
334	20241004	142300	192749790	13770	13770	13770	13770	0
335	20241004	142200	192749790	13770	13770	13770	13770	0
336	20241004	142100	192749790	13770	13770	13770	13770	0
337	20241004	142000	192749790	13770	13740	13770	13740	215
338	20241004	141900	189792830	13740	13740	13740	13740	0
339	20241004	141800	189792830	13740	13730	13740	13730	12
340	20241004	141700	189628060	13740	13740	13740	13740	0
341	20241004	141600	189628060	13740	13740	13740	13740	0
342	20241004	141500	189628060	13740	13740	13740	13740	0
343	20241004	141400	189628060	13740	13740	13740	13740	0
344	20241004	141300	189628060	13740	13740	13740	13740	9
345	20241004	141200	189504400	13740	13740	13740	13740	0
346	20241004	141100	189504400	13740	13750	13750	13740	12
347	20241004	141000	189339470	13750	13750	13750	13750	0
348	20241004	140900	189339470	13750	13750	13750	13750	0
349	20241004	140800	189339470	13750	13720	13750	13720	15
350	20241004	140700	189133470	13710	13710	13710	13710	11
351	20241004	140600	188982660	13710	13710	13710	13710	0
352	20241004	140500	188982660	13710	13710	13710	13710	2
353	20241004	140400	188955240	13710	13710	13720	13700	30
354	20241004	140300	188544190	13710	13710	13710	13710	0
355	20241004	140200	188544190	13710	13710	13710	13710	12
356	20241004	140100	188379670	13720	13720	13720	13720	3
357	20241004	140000	188338510	13730	13730	13730	13730	0
358	20241004	135900	188338510	13730	13730	13730	13730	0
359	20241004	135800	188338510	13730	13730	13730	13730	0
360	20241004	135700	188338510	13730	13740	13740	13730	16
361	20241004	135600	188118780	13720	13720	13720	13720	0
362	20241004	135500	188118780	13720	13740	13740	13720	75
363	20241004	135400	187089060	13850	13740	13850	13740	100
364	20241004	135300	185706630	13740	13740	13740	13740	0
365	20241004	135200	185706630	13740	13740	13740	13740	0
366	20241004	135100	185706630	13740	13740	13740	13740	0
367	20241004	135000	185706630	13740	13740	13740	13740	1
368	20241004	134900	185692890	13740	13740	13740	13740	1
369	20241004	134800	185679150	13740	13740	13740	13740	0
370	20241004	134700	185679150	13740	13740	13740	13740	10
371	20241004	134600	185541750	13720	13730	13730	13720	70
372	20241004	134500	184581340	13830	13830	13830	13830	0
373	20241004	134400	184581340	13830	13750	13830	13750	2
374	20241004	134300	184553760	13730	13730	13730	13730	0
375	20241004	134200	184553760	13730	13750	13750	13730	23
376	20241004	134100	184237950	13780	13780	13780	13780	71
377	20241004	134000	183259570	13750	13750	13750	13750	1
378	20241004	133900	183245820	13850	13850	13850	13850	0
379	20241004	133800	183245820	13850	13850	13850	13850	0
380	20241004	133700	183245820	13850	13730	13850	13730	100
381	20241004	133600	181861890	13720	13720	13720	13720	0
382	20241004	133500	181861890	13720	13680	13750	13680	388
383	20241004	133400	176545930	13660	13660	13660	13660	1
384	20241004	133300	176532270	13680	13680	13680	13680	0
385	20241004	133200	176532270	13680	13680	13690	13670	243
386	20241004	133100	173209350	13690	13750	13750	13690	2799
387	20241004	133000	134821910	13750	13750	13750	13750	46
388	20241004	132900	134189410	13760	13760	13760	13760	0
389	20241004	132800	134189410	13760	13760	13760	13760	50
390	20241004	132700	133501410	13760	13760	13760	13760	0
391	20241004	132600	133501410	13760	13760	13760	13760	0
392	20241004	132500	133501410	13760	13760	13760	13760	0
393	20241004	132400	133501410	13760	13760	13760	13760	0
394	20241004	132300	133501410	13760	13760	13760	13760	0
395	20241004	132200	133501410	13760	13760	13760	13760	0
396	20241004	132100	133501410	13760	13760	13760	13760	0
397	20241004	132000	133501410	13760	13760	13760	13760	0
398	20241004	131900	133501410	13760	13760	13760	13760	0
399	20241004	131800	133501410	13760	13760	13760	13760	29
400	20241004	131700	133102370	13770	13770	13770	13770	0
401	20241004	131600	133102370	13770	13770	13770	13770	6
402	20241004	131500	133019750	13770	13770	13770	13770	0
403	20241004	131400	133019750	13770	13770	13770	13770	3
404	20241004	131300	132978440	13770	13770	13770	13770	0
405	20241004	131200	132978440	13770	13770	13770	13770	0
406	20241004	131100	132978440	13770	13770	13770	13770	1
407	20241004	131000	132964670	13760	13760	13760	13760	0
408	20241004	130900	132964670	13760	13760	13760	13760	0
409	20241004	130800	132964670	13760	13760	13760	13760	0
410	20241004	130700	132964670	13760	13760	13760	13760	110
411	20241004	130600	131451070	13770	13770	13770	13770	0
412	20241004	130500	131451070	13770	13770	13770	13770	0
413	20241004	130400	131451070	13770	13770	13770	13770	0
414	20241004	130300	131451070	13770	13770	13770	13770	5
415	20241004	130200	131382220	13770	13760	13770	13760	15
416	20241004	130100	131175810	13750	13750	13750	13750	0
417	20241004	130000	131175810	13750	13750	13750	13750	0
418	20241004	125900	131175810	13750	13750	13750	13750	290
419	20241004	125800	127188310	13750	13750	13750	13750	0
420	20241004	125700	127188310	13750	13750	13750	13750	75
421	20241004	125600	126157060	13770	13770	13770	13770	0
422	20241004	125500	126157060	13770	13770	13770	13770	0
423	20241004	125400	126157060	13770	13770	13770	13770	0
424	20241004	125300	126157060	13770	13770	13770	13770	0
425	20241004	125200	126157060	13770	13770	13770	13770	2
426	20241004	125100	126129520	13750	13750	13750	13750	18
427	20241004	125000	125882020	13770	13750	13770	13750	19
428	20241004	124900	125620570	13770	13770	13770	13770	0
429	20241004	124800	125620570	13770	13770	13770	13770	0
430	20241004	124700	125620570	13770	13770	13770	13770	0
431	20241004	124600	125620570	13770	13770	13770	13770	0
432	20241004	124500	125620570	13770	13770	13770	13770	0
433	20241004	124400	125620570	13770	13770	13770	13770	0
434	20241004	124300	125620570	13770	13770	13770	13770	0
435	20241004	124200	125620570	13770	13770	13770	13770	0
436	20241004	124100	125620570	13770	13770	13770	13770	0
437	20241004	124000	125620570	13770	13770	13770	13770	0
438	20241004	123900	125620570	13770	13770	13770	13770	1
439	20241004	123800	125606800	13770	13770	13770	13770	0
440	20241004	123700	125606800	13770	13770	13770	13770	0
441	20241004	123600	125606800	13770	13770	13770	13770	0
442	20241004	123500	125606800	13770	13770	13770	13770	0
443	20241004	123400	125606800	13770	13750	13770	13750	230
444	20241004	123300	122441280	13740	13740	13740	13740	0
445	20241004	123200	122441280	13740	13740	13740	13740	0
446	20241004	123100	122441280	13740	13740	13740	13740	0
447	20241004	123000	122441280	13740	13740	13740	13740	0
448	20241004	122900	122441280	13740	13740	13740	13740	50
449	20241004	122800	121754280	13730	13730	13730	13730	0
450	20241004	122700	121754280	13730	13750	13750	13730	1700
451	20241004	122600	98394320	13750	13750	13750	13750	0
452	20241004	122500	98394320	13750	13750	13750	13750	3
453	20241004	122400	98353070	13750	13750	13750	13750	0
454	20241004	122300	98353070	13750	13750	13750	13750	0
455	20241004	122200	98353070	13750	13750	13750	13750	60
456	20241004	122100	97528070	13750	13750	13750	13750	0
457	20241004	122000	97528070	13750	13770	13770	13750	4
458	20241004	121900	97473030	13750	13750	13750	13750	0
459	20241004	121800	97473030	13750	13750	13750	13750	0
460	20241004	121700	97473030	13750	13750	13750	13750	0
461	20241004	121600	97473030	13750	13750	13750	13750	0
462	20241004	121500	97473030	13750	13750	13750	13750	16
463	20241004	121400	97253030	13770	13770	13770	13770	0
464	20241004	121300	97253030	13770	13770	13770	13770	0
465	20241004	121200	97253030	13770	13770	13770	13770	0
466	20241004	121100	97253030	13770	13770	13770	13770	0
467	20241004	121000	97253030	13770	13770	13770	13770	0
468	20241004	120900	97253030	13770	13770	13770	13770	1
469	20241004	120800	97239260	13740	13740	13740	13740	0
470	20241004	120700	97239260	13740	13740	13740	13740	0
471	20241004	120600	97239260	13740	13740	13740	13740	2
472	20241004	120500	97211780	13740	13740	13740	13740	0
473	20241004	120400	97211780	13740	13740	13740	13740	0
474	20241004	120300	97211780	13740	13740	13740	13740	1
475	20241004	120200	97198040	13740	13740	13740	13740	0
476	20241004	120100	97198040	13740	13740	13740	13740	26
477	20241004	120000	96840800	13730	13730	13730	13730	0
478	20241004	115900	96840800	13730	13730	13730	13730	4
479	20241004	115800	96785880	13740	13740	13740	13740	0
480	20241004	115700	96785880	13740	13740	13740	13740	0
481	20241004	115600	96785880	13740	13740	13740	13740	1
482	20241004	115500	96772140	13730	13730	13730	13730	9
483	20241004	115400	96648570	13730	13730	13730	13730	0
484	20241004	115300	96648570	13730	13730	13730	13730	20
485	20241004	115200	96373970	13740	13740	13740	13740	0
486	20241004	115100	96373970	13740	13740	13740	13740	0
487	20241004	115000	96373970	13740	13740	13740	13740	0
488	20241004	114900	96373970	13740	13740	13740	13740	2
489	20241004	114800	96346490	13750	13750	13750	13750	29
490	20241004	114700	95947740	13730	13750	13750	13730	79
491	20241004	114600	94863030	13750	13750	13750	13750	0
492	20241004	114500	94863030	13750	13750	13750	13750	0
493	20241004	114400	94863030	13750	13750	13750	13750	0
494	20241004	114300	94863030	13750	13750	13750	13750	0
495	20241004	114200	94863030	13750	13750	13750	13750	0
496	20241004	114100	94863030	13750	13750	13750	13750	0
497	20241004	114000	94863030	13750	13750	13750	13750	0
498	20241004	113900	94863030	13750	13750	13750	13750	0
499	20241004	113800	94863030	13750	13740	13750	13730	462
500	20241004	113700	88519640	13740	13740	13740	13740	0
501	20241004	113600	88519640	13740	13740	13740	13740	0
502	20241004	113500	88519640	13740	13740	13740	13740	181
503	20241004	113400	86032700	13760	13760	13760	13760	0
504	20241004	113300	86032700	13760	13770	13770	13760	30
505	20241004	113200	85619730	13780	13780	13780	13780	0
506	20241004	113100	85619730	13780	13780	13780	13780	0
507	20241004	113000	85619730	13780	13780	13780	13780	1
508	20241004	112900	85605950	13770	13770	13770	13770	0
509	20241004	112800	85605950	13770	13770	13770	13770	0
510	20241004	112700	85605950	13770	13770	13770	13770	0
511	20241004	112600	85605950	13770	13790	13790	13770	175
512	20241004	112500	83195720	13800	13800	13800	13800	0
513	20241004	112400	83195720	13800	13800	13800	13800	0
514	20241004	112300	83195720	13800	13800	13800	13800	3
515	20241004	112200	83154320	13800	13800	13800	13800	0
516	20241004	112100	83154320	13800	13800	13800	13800	0
517	20241004	112000	83154320	13800	13800	13800	13800	10
518	20241004	111900	83016320	13800	13800	13800	13800	0
519	20241004	111800	83016320	13800	13800	13800	13800	0
520	20241004	111700	83016320	13800	13800	13800	13800	0
521	20241004	111600	83016320	13800	13800	13800	13800	0
522	20241004	111500	83016320	13800	13800	13800	13800	23
523	20241004	111400	82698920	13810	13810	13810	13810	0
524	20241004	111300	82698920	13810	13810	13810	13810	0
525	20241004	111200	82698920	13810	13810	13810	13810	0
526	20241004	111100	82698920	13810	13810	13810	13810	0
527	20241004	111000	82698920	13810	13810	13810	13810	0
528	20241004	110900	82698920	13810	13810	13810	13810	2
529	20241004	110800	82671300	13810	13810	13810	13810	0
530	20241004	110700	82671300	13810	13810	13810	13810	6
531	20241004	110600	82588440	13810	13810	13810	13810	0
532	20241004	110500	82588440	13810	13810	13810	13810	0
533	20241004	110400	82588440	13810	13810	13810	13810	0
534	20241004	110300	82588440	13810	13810	13810	13810	0
535	20241004	110200	82588440	13810	13810	13810	13810	0
536	20241004	110100	82588440	13810	13810	13810	13810	0
537	20241004	110000	82588440	13810	13810	13810	13810	0
538	20241004	105900	82588440	13810	13810	13810	13810	0
539	20241004	105800	82588440	13810	13810	13810	13810	0
540	20241004	105700	82588440	13810	13800	13810	13800	9
541	20241004	105600	82464220	13810	13810	13810	13810	0
542	20241004	105500	82464220	13810	13810	13810	13810	31
543	20241004	105400	82036110	13800	13800	13800	13800	0
544	20241004	105300	82036110	13800	13800	13800	13800	23
545	20241004	105200	81718710	13810	13810	13810	13810	33
546	20241004	105100	81262980	13810	13800	13810	13800	69
547	20241004	105000	80310750	13810	13820	13820	13810	15
548	20241004	104900	80103510	13830	13830	13830	13830	38
549	20241004	104800	79577970	13840	13850	13850	13840	17
550	20241004	104700	79342660	13840	13840	13840	13840	0
551	20241004	104600	79342660	13840	13840	13840	13840	0
552	20241004	104500	79342660	13840	13840	13840	13840	0
553	20241004	104400	79342660	13840	13840	13840	13840	0
554	20241004	104300	79342660	13840	13840	13840	13840	0
555	20241004	104200	79342660	13840	13840	13840	13840	0
556	20241004	104100	79342660	13840	13840	13840	13840	0
557	20241004	104000	79342660	13840	13840	13840	13840	0
558	20241004	103900	79342660	13840	13840	13840	13840	0
559	20241004	103800	79342660	13840	13840	13840	13840	0
560	20241004	103700	79342660	13840	13840	13840	13840	0
561	20241004	103600	79342660	13840	13840	13840	13840	0
562	20241004	103500	79342660	13840	13840	13840	13840	0
563	20241004	103400	79342660	13840	13840	13840	13840	0
564	20241004	103300	79342660	13840	13830	13850	13830	271
565	20241004	103200	75589750	13820	13820	13820	13820	0
566	20241004	103100	75589750	13820	13820	13820	13820	0
567	20241004	103000	75589750	13820	13820	13820	13820	1
568	20241004	102900	75575930	13840	13840	13840	13840	0
569	20241004	102800	75575930	13840	13840	13840	13840	0
570	20241004	102700	75575930	13840	13840	13840	13840	0
571	20241004	102600	75575930	13840	13840	13840	13840	83
572	20241004	102500	74427210	13840	13840	13840	13840	0
573	20241004	102400	74427210	13840	13840	13840	13840	0
574	20241004	102300	74427210	13840	13840	13840	13840	22
575	20241004	102200	74122730	13850	13850	13850	13850	0
576	20241004	102100	74122730	13850	13840	13850	13840	44
577	20241004	102000	73513350	13820	13820	13820	13820	28
578	20241004	101900	73126390	13790	13790	13790	13790	0
579	20241004	101800	73126390	13790	13790	13790	13790	0
580	20241004	101700	73126390	13790	13790	13820	13790	17
581	20241004	101600	72891930	13790	13790	13790	13790	2
582	20241004	101500	72864350	13790	13810	13810	13790	161
583	20241004	101400	70643860	13820	13820	13820	13820	14
584	20241004	101300	70450380	13810	13780	13810	13780	31
585	20241004	101200	70022390	13780	13780	13780	13780	11
586	20241004	101100	69870810	13760	13760	13760	13760	4
587	20241004	101000	69815770	13760	13760	13760	13760	1
588	20241004	100900	69802010	13760	13760	13770	13760	207
589	20241004	100800	66951640	13760	13740	13760	13740	3
590	20241004	100700	66910400	13740	13740	13740	13730	188
591	20241004	100600	64328790	13750	13800	13810	13750	945
592	20241004	100500	51310270	13810	13810	13810	13810	0
593	20241004	100400	51310270	13810	13810	13810	13810	0
594	20241004	100300	51310270	13810	13800	13810	13800	6
595	20241004	100200	51227450	13770	13770	13770	13770	0
596	20241004	100100	51227450	13770	13770	13770	13770	0
597	20241004	100000	51227450	13770	13780	13780	13770	46
598	20241004	095900	50593710	13790	13790	13790	13790	0
599	20241004	095800	50593710	13790	13790	13790	13790	0
600	20241004	095700	50593710	13790	13790	13790	13790	0
601	20241004	095600	50593710	13790	13790	13790	13790	0
602	20241004	095500	50593710	13790	13810	13810	13790	11
603	20241004	095400	50441990	13820	13820	13820	13820	0
604	20241004	095300	50441990	13820	13820	13820	13820	3
605	20241004	095200	50400530	13820	13820	13820	13820	0
606	20241004	095100	50400530	13820	13820	13820	13820	0
607	20241004	095000	50400530	13820	13820	13820	13820	10
608	20241004	094900	50262330	13810	13800	13810	13800	3
609	20241004	094800	50220910	13880	13790	13880	13790	63
610	20241004	094700	49347850	13790	13790	13790	13770	12
611	20241004	094600	49182450	13790	13790	13790	13790	4
612	20241004	094500	49127290	13780	13780	13780	13780	0
613	20241004	094400	49127290	13780	13780	13780	13780	1
614	20241004	094300	49113510	13780	13780	13780	13780	4
615	20241004	094200	49058390	13780	13780	13780	13780	3
616	20241004	094100	49017050	13780	13730	13840	13730	32
617	20241004	094000	48576090	13800	13710	13800	13710	290
618	20241004	093900	44582780	13710	13730	13730	13710	476
619	20241004	093800	38056630	13730	13730	13730	13730	13
620	20241004	093700	37878140	13730	13730	13730	13730	5
621	20241004	093600	37809490	13730	13730	13730	13730	10
622	20241004	093500	37672190	13720	13710	13720	13710	22
623	20241004	093400	37370560	13690	13710	13710	13690	95
624	20241004	093300	36068340	13710	13730	13730	13710	34
625	20241004	093200	35602140	13730	13730	13730	13730	3
626	20241004	093100	35560950	13720	13720	13720	13720	0
627	20241004	093000	35560950	13720	13720	13720	13720	16
628	20241004	092900	35341430	13720	13720	13720	13720	2
629	20241004	092800	35313990	13710	13710	13710	13710	0
630	20241004	092700	35313990	13710	13710	13710	13710	0
631	20241004	092600	35313990	13710	13680	13710	13680	72
632	20241004	092500	34327920	13680	13670	13680	13670	165
633	20241004	092400	32072200	13660	13660	13660	13660	0
634	20241004	092300	32072200	13660	13660	13660	13660	0
635	20241004	092200	32072200	13660	13700	13700	13660	620
636	20241004	092100	23590350	13710	13710	13710	13710	1
637	20241004	092000	23576640	13710	13750	13750	13710	17
638	20241004	091900	23343250	13750	13780	13780	13740	308
639	20241004	091800	19103690	13790	13800	13800	13790	103
640	20241004	091700	17683310	13800	13800	13800	13800	1
641	20241004	091600	17669510	13810	13820	13820	13810	42
642	20241004	091500	17089080	13820	13820	13820	13820	0
643	20241004	091400	17089080	13820	13820	13820	13820	7
644	20241004	091300	16992340	13820	13830	13830	13820	4
645	20241004	091200	16937040	13870	13860	13870	13860	34
646	20241004	091100	16465670	13860	13830	13860	13830	4
647	20241004	091000	16410320	13820	13830	13830	13820	2
648	20241004	090900	16382670	13840	13860	13860	13840	319
649	20241004	090800	11963770	13860	13880	13880	13860	343
650	20241004	090700	7203370	13880	13880	13880	13880	3
651	20241004	090600	7161730	13890	13850	13890	13850	115
652	20241004	090500	5568840	13850	13850	13850	13850	1
653	20241004	090400	5554990	13840	13840	13840	13840	1
654	20241004	090300	5541150	13850	13770	13850	13770	52
655	20241004	090200	4822650	13760	13770	13780	13760	119
656	20241004	090100	3183220	13770	13790	13790	13770	3
657	20241004	090000	3141880	13720	13720	13720	13720	229