KissMeData/007570/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	185200	236231300	12970	12970	12970	12970	114
3	20241007	185100	236231300	12970	12970	12970	12970	0
4	20241007	185000	236231300	12970	12970	12970	12970	0
5	20241007	184900	236231300	12970	12970	12970	12970	0
6	20241007	184800	236231300	12970	12970	12970	12970	0
7	20241007	184700	236231300	12970	12970	12970	12970	0
8	20241007	184600	236231300	12970	12970	12970	12970	0
9	20241007	184500	236231300	12970	12970	12970	12970	0
10	20241007	184400	236231300	12970	12970	12970	12970	0
11	20241007	184300	236231300	12970	12970	12970	12970	0
12	20241007	184200	236231300	12970	12970	12970	12970	0
13	20241007	184100	236231300	12970	12970	12970	12970	0
14	20241007	184000	236231300	12970	12970	12970	12970	0
15	20241007	183900	236231300	12970	12970	12970	12970	0
16	20241007	183800	236231300	12970	12970	12970	12970	0
17	20241007	183700	236231300	12970	12970	12970	12970	0
18	20241007	183600	236231300	12970	12970	12970	12970	0
19	20241007	183500	236231300	12970	12970	12970	12970	0
20	20241007	183400	236231300	12970	12970	12970	12970	0
21	20241007	183300	236231300	12970	12970	12970	12970	0
22	20241007	183200	236231300	12970	12970	12970	12970	0
23	20241007	183100	236231300	12970	12970	12970	12970	0
24	20241007	183000	236231300	12970	12970	12970	12970	0
25	20241007	182900	236231300	12970	12970	12970	12970	0
26	20241007	182800	236231300	12970	12970	12970	12970	0
27	20241007	182700	236231300	12970	12970	12970	12970	0
28	20241007	182600	236231300	12970	12970	12970	12970	0
29	20241007	182500	236231300	12970	12970	12970	12970	0
30	20241007	182400	236231300	12970	12970	12970	12970	0
31	20241007	182300	236231300	12970	12970	12970	12970	0
32	20241007	182200	236231300	12970	12970	12970	12970	114
33	20241007	182100	236231300	12970	12970	12970	12970	0
34	20241007	182000	236231300	12970	12970	12970	12970	0
35	20241007	181900	236231300	12970	12970	12970	12970	0
36	20241007	181800	236231300	12970	12970	12970	12970	0
37	20241007	181700	236231300	12970	12970	12970	12970	0
38	20241007	181600	236231300	12970	12970	12970	12970	0
39	20241007	181500	236231300	12970	12970	12970	12970	0
40	20241007	181400	236231300	12970	12970	12970	12970	0
41	20241007	181300	236231300	12970	12970	12970	12970	0
42	20241007	181200	236231300	12970	12970	12970	12970	0
43	20241007	181100	236231300	12970	12970	12970	12970	0
44	20241007	181000	236231300	12970	12970	12970	12970	0
45	20241007	180900	236231300	12970	12970	12970	12970	0
46	20241007	180800	236231300	12970	12970	12970	12970	0
47	20241007	180700	236231300	12970	12970	12970	12970	0
48	20241007	180600	236231300	12970	12970	12970	12970	0
49	20241007	180500	236231300	12970	12970	12970	12970	0
50	20241007	180400	236231300	12970	12970	12970	12970	0
51	20241007	180300	236231300	12970	12970	12970	12970	0
52	20241007	180200	236231300	12970	12970	12970	12970	0
53	20241007	180100	236231300	12970	12970	12970	12970	0
54	20241007	180000	236231300	12970	12970	12970	12970	0
55	20241007	175900	236231300	12970	12970	12970	12970	0
56	20241007	175800	236231300	12970	12970	12970	12970	0
57	20241007	175700	236231300	12970	12970	12970	12970	0
58	20241007	175600	236231300	12970	12970	12970	12970	0
59	20241007	175500	236231300	12970	12970	12970	12970	0
60	20241007	175400	236231300	12970	12970	12970	12970	0
61	20241007	175300	236231300	12970	12970	12970	12970	0
62	20241007	175200	236231300	12970	12970	12970	12970	114
63	20241007	175100	236231300	12970	12970	12970	12970	0
64	20241007	175000	236231300	12970	12970	12970	12970	0
65	20241007	174900	236231300	12970	12970	12970	12970	0
66	20241007	174800	236231300	12970	12970	12970	12970	0
67	20241007	174700	236231300	12970	12970	12970	12970	0
68	20241007	174600	236231300	12970	12970	12970	12970	0
69	20241007	174500	236231300	12970	12970	12970	12970	0
70	20241007	174400	236231300	12970	12970	12970	12970	0
71	20241007	174300	236231300	12970	12970	12970	12970	0
72	20241007	174200	236231300	12970	12970	12970	12970	0
73	20241007	174100	236231300	12970	12970	12970	12970	0
74	20241007	174000	236231300	12970	12970	12970	12970	0
75	20241007	173900	236231300	12970	12970	12970	12970	0
76	20241007	173800	236231300	12970	12970	12970	12970	0
77	20241007	173700	236231300	12970	12970	12970	12970	0
78	20241007	173600	236231300	12970	12970	12970	12970	0
79	20241007	173500	236231300	12970	12970	12970	12970	0
80	20241007	173400	236231300	12970	12970	12970	12970	0
81	20241007	173300	236231300	12970	12970	12970	12970	0
82	20241007	173200	236231300	12970	12970	12970	12970	0
83	20241007	173100	236231300	12970	12970	12970	12970	0
84	20241007	173000	236231300	12970	12970	12970	12970	0
85	20241007	172900	236231300	12970	12970	12970	12970	0
86	20241007	172800	236231300	12970	12970	12970	12970	0
87	20241007	172700	236231300	12970	12970	12970	12970	0
88	20241007	172600	236231300	12970	12970	12970	12970	0
89	20241007	172500	236231300	12970	12970	12970	12970	0
90	20241007	172400	236231300	12970	12970	12970	12970	0
91	20241007	172300	236231300	12970	12970	12970	12970	0
92	20241007	172200	236231300	12970	12970	12970	12970	114
93	20241007	172100	236231300	12970	12970	12970	12970	0
94	20241007	172000	236231300	12970	12970	12970	12970	0
95	20241007	171900	236231300	12970	12970	12970	12970	0
96	20241007	171800	236231300	12970	12970	12970	12970	0
97	20241007	171700	236231300	12970	12970	12970	12970	0
98	20241007	171600	236231300	12970	12970	12970	12970	0
99	20241007	171500	236231300	12970	12970	12970	12970	0
100	20241007	171400	236231300	12970	12970	12970	12970	0
101	20241007	171300	236231300	12970	12970	12970	12970	0
102	20241007	171200	236231300	12970	12970	12970	12970	0
103	20241007	171100	236231300	12970	12970	12970	12970	0
104	20241007	171000	236231300	12970	12970	12970	12970	0
105	20241007	170900	236231300	12970	12970	12970	12970	0
106	20241007	170800	236231300	12970	12970	12970	12970	0
107	20241007	170700	236231300	12970	12970	12970	12970	0
108	20241007	170600	236231300	12970	12970	12970	12970	0
109	20241007	170500	236231300	12970	12970	12970	12970	0
110	20241007	170400	236231300	12970	12970	12970	12970	0
111	20241007	170300	236231300	12970	12970	12970	12970	0
112	20241007	170200	236231300	12970	12970	12970	12970	0
113	20241007	170100	236231300	12970	12970	12970	12970	0
114	20241007	170000	236231300	12970	12970	12970	12970	0
115	20241007	165900	236231300	12970	12970	12970	12970	0
116	20241007	165800	236231300	12970	12970	12970	12970	0
117	20241007	165700	236231300	12970	12970	12970	12970	0
118	20241007	165600	236231300	12970	12970	12970	12970	0
119	20241007	165500	236231300	12970	12970	12970	12970	0
120	20241007	165400	236231300	12970	12970	12970	12970	0
121	20241007	165300	236231300	12970	12970	12970	12970	0
122	20241007	165200	236231300	12970	12970	12970	12970	114
123	20241007	165100	236231300	12970	12970	12970	12970	0
124	20241007	165000	236231300	12970	12970	12970	12970	0
125	20241007	164900	236231300	12970	12970	12970	12970	0
126	20241007	164800	236231300	12970	12970	12970	12970	0
127	20241007	164700	236231300	12970	12970	12970	12970	0
128	20241007	164600	236231300	12970	12970	12970	12970	0
129	20241007	164500	236231300	12970	12970	12970	12970	0
130	20241007	164400	236231300	12970	12970	12970	12970	0
131	20241007	164300	236231300	12970	12970	12970	12970	0
132	20241007	164200	236231300	12970	12970	12970	12970	0
133	20241007	164100	236231300	12970	12970	12970	12970	0
134	20241007	164000	236231300	12970	12970	12970	12970	0
135	20241007	163900	236231300	12970	12970	12970	12970	0
136	20241007	163800	236231300	12970	12970	12970	12970	0
137	20241007	163700	236231300	12970	12970	12970	12970	0
138	20241007	163600	236231300	12970	12970	12970	12970	0
139	20241007	163500	236231300	12970	12970	12970	12970	0
140	20241007	163400	236231300	12970	12970	12970	12970	0
141	20241007	163300	236231300	12970	12970	12970	12970	0
142	20241007	163200	236231300	12970	12970	12970	12970	0
143	20241007	163100	236231300	12970	12970	12970	12970	0
144	20241007	163000	236231300	12970	12970	12970	12970	0
145	20241007	162900	236231300	12970	12970	12970	12970	0
146	20241007	162800	236231300	12970	12970	12970	12970	0
147	20241007	162700	236231300	12970	12970	12970	12970	0
148	20241007	162600	236231300	12970	12970	12970	12970	0
149	20241007	162500	236231300	12970	12970	12970	12970	0
150	20241007	162400	236231300	12970	12970	12970	12970	0
151	20241007	162300	236231300	12970	12970	12970	12970	0
152	20241007	162200	236231300	12970	12970	12970	12970	114
153	20241007	162100	236231300	12970	12970	12970	12970	0
154	20241007	162000	236231300	12970	12970	12970	12970	0
155	20241007	161900	236231300	12970	12970	12970	12970	0
156	20241007	161800	236231300	12970	12970	12970	12970	0
157	20241007	161700	236231300	12970	12970	12970	12970	0
158	20241007	161600	236231300	12970	12970	12970	12970	0
159	20241007	161500	236231300	12970	12970	12970	12970	0
160	20241007	161400	236231300	12970	12970	12970	12970	0
161	20241007	161300	236231300	12970	12970	12970	12970	0
162	20241007	161200	236231300	12970	12970	12970	12970	0
163	20241007	161100	236231300	12970	12970	12970	12970	0
164	20241007	161000	236231300	12970	12970	12970	12970	0
165	20241007	160900	236231300	12970	12970	12970	12970	0
166	20241007	160800	236231300	12970	12970	12970	12970	0
167	20241007	160700	236231300	12970	12970	12970	12970	0
168	20241007	160600	236231300	12970	12970	12970	12970	0
169	20241007	160500	236231300	12970	12970	12970	12970	0
170	20241007	160400	236231300	12970	12970	12970	12970	0
171	20241007	160300	236231300	12970	12970	12970	12970	0
172	20241007	160200	236231300	12970	12970	12970	12970	0
173	20241007	160100	236231300	12970	12970	12970	12970	0
174	20241007	160000	236231300	12970	12970	12970	12970	0
175	20241007	155900	236231300	12970	12970	12970	12970	0
176	20241007	155800	236231300	12970	12970	12970	12970	0
177	20241007	155700	236231300	12970	12970	12970	12970	0
178	20241007	155600	236231300	12970	12970	12970	12970	0
179	20241007	155500	236231300	12970	12970	12970	12970	0
180	20241007	155400	236231300	12970	12970	12970	12970	0
181	20241007	155300	236231300	12970	12970	12970	12970	0
182	20241007	155200	236231300	12970	12970	12970	12970	114
183	20241007	155100	236231300	12970	12970	12970	12970	0
184	20241007	155000	236231300	12970	12970	12970	12970	0
185	20241007	154900	236231300	12970	12970	12970	12970	0
186	20241007	154800	236231300	12970	12970	12970	12970	0
187	20241007	154700	236231300	12970	12970	12970	12970	0
188	20241007	154600	236231300	12970	12970	12970	12970	0
189	20241007	154500	236231300	12970	12970	12970	12970	0
190	20241007	154400	236231300	12970	12970	12970	12970	0
191	20241007	154300	236231300	12970	12970	12970	12970	0
192	20241007	154200	236231300	12970	12970	12970	12970	0
193	20241007	154100	236231300	12970	12970	12970	12970	0
194	20241007	154000	236231300	12970	12970	12970	12970	0
195	20241007	153900	236231300	12970	12970	12970	12970	0
196	20241007	153800	236231300	12970	12970	12970	12970	0
197	20241007	153700	236231300	12970	12970	12970	12970	0
198	20241007	153600	236231300	12970	12970	12970	12970	0
199	20241007	153500	236231300	12970	12970	12970	12970	0
200	20241007	153400	236231300	12970	12970	12970	12970	0
201	20241007	153300	236231300	12970	12970	12970	12970	0
202	20241007	153200	236231300	12970	12970	12970	12970	0
203	20241007	153100	236231300	12970	12970	12970	12970	0
204	20241007	153000	236231300	12970	12970	12970	12970	114
205	20241007	152900	234752720	12940	12940	12940	12940	0
206	20241007	152800	234752720	12940	12940	12940	12940	0
207	20241007	152700	234752720	12940	12940	12940	12940	0
208	20241007	152600	234752720	12940	12940	12940	12940	0
209	20241007	152500	234752720	12940	12940	12940	12940	0
210	20241007	152400	234752720	12940	12940	12940	12940	0
211	20241007	152300	234752720	12940	12940	12940	12940	0
212	20241007	152200	234752720	12940	12940	12940	12940	0
213	20241007	152100	234752720	12940	12940	12940	12940	0
214	20241007	152000	234752720	12940	12940	12940	12940	0
215	20241007	151900	234752720	12940	12940	12940	12940	2
216	20241007	151800	234726840	12950	12950	12950	12950	193
217	20241007	151700	232227490	12960	12960	12960	12960	0
218	20241007	151600	232227490	12960	12960	12960	12960	6
219	20241007	151500	232149730	12960	12950	12960	12950	5
220	20241007	151400	232084960	12960	12960	12960	12960	1
221	20241007	151300	232072000	12960	12960	12960	12960	20
222	20241007	151200	231812800	12960	12960	12960	12960	60
223	20241007	151100	231035200	12960	12960	12960	12960	441
224	20241007	151000	225319840	12950	12950	12950	12950	1
225	20241007	150900	225306890	12950	12950	12950	12950	0
226	20241007	150800	225306890	12950	12950	12950	12950	0
227	20241007	150700	225306890	12950	12950	12950	12950	40
228	20241007	150600	224788890	12950	12950	12950	12950	360
229	20241007	150500	220126890	12950	12950	12950	12950	59
230	20241007	150400	219362840	12950	12950	12950	12950	36
231	20241007	150300	218896640	12950	12950	12950	12950	15
232	20241007	150200	218702390	12950	12950	12950	12950	0
233	20241007	150100	218702390	12950	12950	12950	12950	4
234	20241007	150000	218650590	12940	12940	12940	12940	2
235	20241007	145900	218624710	12950	12940	12950	12940	3
236	20241007	145800	218585880	12940	12940	12940	12940	1
237	20241007	145700	218572940	12940	12940	12940	12940	15
238	20241007	145600	218378840	12940	12940	12940	12940	0
239	20241007	145500	218378840	12940	12940	12940	12940	0
240	20241007	145400	218378840	12940	12940	12940	12940	14
241	20241007	145300	218197680	12940	12940	12940	12940	6
242	20241007	145200	218120040	12940	12950	12950	12940	114
243	20241007	145100	216643880	12940	12940	12940	12940	0
244	20241007	145000	216643880	12940	12940	12940	12940	0
245	20241007	144900	216643880	12940	12940	12940	12940	14
246	20241007	144800	216462720	12940	12940	12940	12940	0
247	20241007	144700	216462720	12940	12950	12950	12940	20
248	20241007	144600	216203860	12950	12950	12950	12950	0
249	20241007	144500	216203860	12950	12950	12950	12950	0
250	20241007	144400	216203860	12950	12950	12950	12950	15
251	20241007	144300	216009610	12950	12950	12950	12950	0
252	20241007	144200	216009610	12950	12950	12950	12950	14
253	20241007	144100	215828310	12950	12950	12950	12950	0
254	20241007	144000	215828310	12950	12950	12950	12950	14
255	20241007	143900	215647010	12960	12960	12960	12960	0
256	20241007	143800	215647010	12960	12960	12960	12960	2
257	20241007	143700	215621090	12950	12950	12950	12950	14
258	20241007	143600	215439790	12950	12950	12950	12950	65
259	20241007	143500	214598040	12950	12950	12950	12950	0
260	20241007	143400	214598040	12950	12950	12950	12950	0
261	20241007	143300	214598040	12950	12950	12950	12950	14
262	20241007	143200	214416740	12960	12950	12960	12950	2
263	20241007	143100	214390830	12940	12940	12940	12940	0
264	20241007	143000	214390830	12940	12940	12940	12940	330
265	20241007	142900	210120630	12950	12950	12950	12950	62
266	20241007	142800	209317730	12950	12950	12950	12950	14
267	20241007	142700	209136430	12950	12950	12950	12950	0
268	20241007	142600	209136430	12950	12950	12950	12950	25
269	20241007	142500	208812680	12950	12950	12950	12950	139
270	20241007	142400	207012630	12950	12950	12950	12950	53
271	20241007	142300	206326280	12950	12950	12950	12950	15
272	20241007	142200	206132030	12950	12950	12950	12950	0
273	20241007	142100	206132030	12950	12950	12950	12950	100
274	20241007	142000	204837030	12950	12950	12950	12950	14
275	20241007	141900	204655730	12950	12950	12950	12950	0
276	20241007	141800	204655730	12950	12950	12950	12950	14
277	20241007	141700	204474430	12950	12950	12950	12950	0
278	20241007	141600	204474430	12950	12950	12950	12950	14
279	20241007	141500	204293130	12960	12950	12960	12950	15
280	20241007	141400	204098780	12950	12950	12950	12950	0
281	20241007	141300	204098780	12950	12950	12950	12950	15
282	20241007	141200	203904530	12950	12950	12950	12950	0
283	20241007	141100	203904530	12950	12960	12960	12950	15
284	20241007	141000	203710270	12960	12960	12960	12960	5
285	20241007	140900	203645470	12950	12950	12950	12950	0
286	20241007	140800	203645470	12950	12950	12950	12950	14
287	20241007	140700	203464170	12950	12950	12950	12950	0
288	20241007	140600	203464170	12950	12950	12950	12950	14
289	20241007	140500	203282870	12960	12950	12960	12950	6
290	20241007	140400	203205120	12950	12940	12950	12940	16
291	20241007	140300	202998070	12940	12940	12940	12940	0
292	20241007	140200	202998070	12940	12940	12940	12940	0
293	20241007	140100	202998070	12940	12940	12940	12940	14
294	20241007	140000	202816910	12940	12940	12940	12940	18
295	20241007	135900	202583990	12940	12940	12940	12940	14
296	20241007	135800	202402830	12950	12950	12950	12950	0
297	20241007	135700	202402830	12950	12960	12960	12950	20
298	20241007	135600	202143820	12950	12950	12950	12950	15
299	20241007	135500	201949570	12960	12950	12960	12950	2
300	20241007	135400	201923660	12950	12950	12950	12950	15
301	20241007	135300	201729410	12950	12950	12950	12950	10
302	20241007	135200	201599910	12950	12950	12950	12950	15
303	20241007	135100	201405660	12950	12950	12950	12950	0
304	20241007	135000	201405660	12950	12950	12950	12950	0
305	20241007	134900	201405660	12950	12950	12950	12950	14
306	20241007	134800	201224360	12960	12960	12960	12960	0
307	20241007	134700	201224360	12960	12960	12960	12960	93
308	20241007	134600	200019080	12960	12960	12960	12960	0
309	20241007	134500	200019080	12960	12960	12960	12960	0
310	20241007	134400	200019080	12960	12960	12960	12960	15
311	20241007	134300	199824680	12960	12960	12960	12960	0
312	20241007	134200	199824680	12960	12960	12960	12960	14
313	20241007	134100	199643240	12960	12960	12960	12960	72
314	20241007	134000	198710120	12950	12950	12950	12950	0
315	20241007	133900	198710120	12950	12950	12950	12950	0
316	20241007	133800	198710120	12950	12950	12950	12950	13
317	20241007	133700	198541770	12950	12950	12950	12950	12
318	20241007	133600	198386370	12950	12950	12950	12950	1
319	20241007	133500	198373420	12950	12950	12950	12950	7
320	20241007	133400	198282770	12950	12950	12950	12950	0
321	20241007	133300	198282770	12950	12950	12950	12950	12
322	20241007	133200	198127370	12960	12970	12970	12950	307
323	20241007	133100	194151590	12960	12950	12960	12950	176
324	20241007	133000	191871400	12950	12940	12950	12940	25
325	20241007	132900	191547790	12950	12950	12950	12950	0
326	20241007	132800	191547790	12950	12930	12950	12930	42
327	20241007	132700	191004540	12930	12930	12930	12930	16
328	20241007	132600	190797660	12930	12930	12930	12930	0
329	20241007	132500	190797660	12930	12930	12930	12930	14
330	20241007	132400	190616640	12940	12940	12940	12940	1
331	20241007	132300	190603700	12930	12940	12940	12930	16
332	20241007	132200	190396810	12930	12930	12930	12930	0
333	20241007	132100	190396810	12930	12930	12930	12930	0
334	20241007	132000	190396810	12930	12930	12930	12930	14
335	20241007	131900	190215790	12940	12940	12940	12940	1
336	20241007	131800	190202850	12930	12940	12940	12930	48
337	20241007	131700	189582200	12930	12930	12930	12930	0
338	20241007	131600	189582200	12930	12930	12930	12930	14
339	20241007	131500	189401180	12930	12930	12930	12930	0
340	20241007	131400	189401180	12930	12930	12930	12930	0
341	20241007	131300	189401180	12930	12930	12930	12930	27
342	20241007	131200	189052070	12930	12930	12930	12930	0
343	20241007	131100	189052070	12930	12930	12930	12930	14
344	20241007	131000	188871050	12940	12940	12940	12940	0
345	20241007	130900	188871050	12940	12940	12940	12940	0
346	20241007	130800	188871050	12940	12940	12940	12940	2
347	20241007	130700	188845170	12930	12930	12930	12930	0
348	20241007	130600	188845170	12930	12930	12930	12930	28
349	20241007	130500	188483130	12930	12930	12930	12930	0
350	20241007	130400	188483130	12930	12930	12930	12930	53
351	20241007	130300	187797840	12930	12930	12930	12930	0
352	20241007	130200	187797840	12930	12930	12930	12930	806
353	20241007	130100	177376260	12920	12920	12920	12920	119
354	20241007	130000	175838780	12920	12920	12920	12920	14
355	20241007	125900	175657900	12940	12930	12940	12930	23
356	20241007	125800	175360420	12920	12920	12920	12920	0
357	20241007	125700	175360420	12920	12920	12920	12920	200
358	20241007	125600	172776420	12920	12920	12920	12920	1
359	20241007	125500	172763500	12940	12920	12940	12920	20
360	20241007	125400	172504720	12920	12920	12920	12920	1
361	20241007	125300	172491800	12930	12920	12930	12920	17
362	20241007	125200	172272140	12930	12920	12930	12920	2
363	20241007	125100	172246290	12930	12930	12930	12930	11
364	20241007	125000	172104060	12950	12950	12950	12950	1
365	20241007	124900	172091110	12940	12940	12950	12940	3
366	20241007	124800	172052280	12930	12940	12950	12930	25
367	20241007	124700	171728820	12960	12960	12960	12960	0
368	20241007	124600	171728820	12960	12930	12960	12930	66
369	20241007	124500	170874910	12930	12930	12930	12930	0
370	20241007	124400	170874910	12930	12930	12930	12930	14
371	20241007	124300	170693890	12930	12930	12930	12930	0
372	20241007	124200	170693890	12930	12930	12930	12930	4
373	20241007	124100	170642170	12930	12940	12940	12930	12
374	20241007	124000	170487000	12930	12930	12930	12930	1
375	20241007	123900	170474070	12940	12920	12940	12920	46
376	20241007	123800	169879420	12940	12930	12940	12930	6
377	20241007	123700	169801830	12930	12920	12930	12920	15
378	20241007	123600	169608020	12920	12920	12920	12920	0
379	20241007	123500	169608020	12920	12920	12920	12920	0
380	20241007	123400	169608020	12920	12920	12920	12920	15
381	20241007	123300	169414220	12930	12930	12930	12930	21
382	20241007	123200	169142690	12920	12920	12920	12920	14
383	20241007	123100	168961810	12930	12930	12930	12930	0
384	20241007	123000	168961810	12930	12920	12930	12920	52
385	20241007	122900	168289960	12910	12910	12910	12910	14
386	20241007	122800	168109220	12910	12920	12920	12910	39
387	20241007	122700	167605540	12910	12910	12910	12910	14
388	20241007	122600	167424800	12920	12920	12920	12920	10
389	20241007	122500	167295600	12920	12910	12920	12900	61
390	20241007	122400	166508530	12930	12920	12930	12920	51
391	20241007	122300	165849590	12920	12920	12920	12920	10
392	20241007	122200	165720390	12920	12930	12930	12920	33
393	20241007	122100	165293730	12920	12920	12920	12920	0
394	20241007	122000	165293730	12920	12920	12940	12920	24
395	20241007	121900	164983610	12920	12910	12920	12910	4
396	20241007	121800	164931960	12910	12910	12910	12910	11
397	20241007	121700	164789950	12920	12910	12920	12890	1001
398	20241007	121600	151876840	12900	12910	12910	12900	169
399	20241007	121500	149696630	12910	12940	12940	12910	848
400	20241007	121400	138744800	12940	12940	12940	12940	1
401	20241007	121300	138731860	12930	12940	12940	12930	19
402	20241007	121200	138486140	12930	12930	12930	12930	100
403	20241007	121100	137193140	12930	12930	12930	12930	0
404	20241007	121000	137193140	12930	12930	12930	12930	14
405	20241007	120900	137012120	12930	12930	12930	12930	0
406	20241007	120800	137012120	12930	12930	12930	12930	163
407	20241007	120700	134904530	12930	12930	12930	12930	3
408	20241007	120600	134865740	12910	12960	12960	12910	31
409	20241007	120500	134465200	12920	12940	12960	12920	510
410	20241007	120400	127874580	12930	12950	12950	12930	1500
411	20241007	120300	108465300	12950	12960	12960	12950	24
412	20241007	120200	108154400	12950	12950	12950	12950	0
413	20241007	120100	108154400	12950	12950	12950	12950	14
414	20241007	120000	107973100	12960	12960	12960	12960	0
415	20241007	115900	107973100	12960	12960	12960	12960	186
416	20241007	115800	105562540	12970	12970	12970	12970	0
417	20241007	115700	105562540	12970	12970	12970	12970	0
418	20241007	115600	105562540	12970	12970	12970	12970	0
419	20241007	115500	105562540	12970	12970	12970	12970	14
420	20241007	115400	105380960	12990	12990	12990	12990	0
421	20241007	115300	105380960	12990	12990	12990	12990	0
422	20241007	115200	105380960	12990	12970	12990	12970	360
423	20241007	115100	100707690	12960	12960	12970	12960	18
424	20241007	115000	100474400	12960	12960	12960	12960	0
425	20241007	114900	100474400	12960	12960	12960	12960	14
426	20241007	114800	100292960	12970	12970	12970	12970	1
427	20241007	114700	100279990	12960	12960	12960	12960	14
428	20241007	114600	100098550	12960	12970	12970	12960	481
429	20241007	114500	93863470	12970	12970	12970	12970	58
430	20241007	114400	93111210	12970	12980	12980	12970	17
431	20241007	114300	92890700	12980	12980	12980	12980	1
432	20241007	114200	92877720	12970	12970	12970	12970	14
433	20241007	114100	92696140	12980	12980	12980	12980	1
434	20241007	114000	92683160	12980	12970	12980	12970	19
435	20241007	113900	92436680	12980	12980	12980	12980	1
436	20241007	113800	92423700	12970	12970	12970	12970	7
437	20241007	113700	92332910	12970	12970	12970	12970	14
438	20241007	113600	92151330	12980	12970	12980	12970	18
439	20241007	113500	91917860	12970	12970	12970	12970	15
440	20241007	113400	91723310	12980	12980	12980	12980	2
441	20241007	113300	91697350	12970	12970	12970	12970	0
442	20241007	113200	91697350	12970	12970	12970	12970	38
443	20241007	113100	91204490	12970	12970	12970	12970	0
444	20241007	113000	91204490	12970	12970	12980	12970	210
445	20241007	112900	88480780	12980	12980	12980	12980	5
446	20241007	112800	88415880	12970	12970	12970	12970	14
447	20241007	112700	88234300	12970	12970	12970	12970	0
448	20241007	112600	88234300	12970	12970	12970	12970	0
449	20241007	112500	88234300	12970	12970	12980	12970	35
450	20241007	112400	87780250	12970	12980	12980	12970	17
451	20241007	112300	87559750	12970	12970	12970	12970	19
452	20241007	112200	87313320	12970	12970	12970	12970	0
453	20241007	112100	87313320	12970	12970	12970	12970	14
454	20241007	112000	87131740	12980	12980	12980	12980	0
455	20241007	111900	87131740	12980	12980	12980	12980	9
456	20241007	111800	87014920	12980	12980	12980	12980	9
457	20241007	111700	86898100	12980	12980	12980	12980	0
458	20241007	111600	86898100	12980	12990	12990	12980	168
459	20241007	111500	84717450	12980	12980	12980	12980	105
460	20241007	111400	83354550	12980	12980	12980	12980	0
461	20241007	111300	83354550	12980	12980	12980	12980	15
462	20241007	111200	83159850	12980	12980	12980	12980	0
463	20241007	111100	83159850	12980	12980	12980	12980	14
464	20241007	111000	82978130	12990	12990	12990	12990	1
465	20241007	110900	82965140	12980	12980	12980	12980	14
466	20241007	110800	82783420	12990	12990	12990	12990	0
467	20241007	110700	82783420	12990	12990	12990	12990	1
468	20241007	110600	82770430	12980	12980	12980	12980	15
469	20241007	110500	82575730	12980	12980	12980	12980	220
470	20241007	110400	79720130	12980	12980	12980	12980	14
471	20241007	110300	79538410	12990	12990	12990	12990	0
472	20241007	110200	79538410	12990	12980	12990	12980	18
473	20241007	110100	79304730	12990	12990	12990	12990	1
474	20241007	110000	79291740	12980	12980	12980	12980	17
475	20241007	105900	79071080	12980	12980	12980	12980	14
476	20241007	105800	78889360	12980	12980	12980	12980	0
477	20241007	105700	78889360	12980	12980	12980	12980	14
478	20241007	105600	78707640	12980	12980	12980	12980	20
479	20241007	105500	78448040	12980	12980	12980	12980	16
480	20241007	105400	78240360	12990	12990	12990	12990	1
481	20241007	105300	78227370	12990	12990	12990	12990	30
482	20241007	105200	77837670	12990	12990	12990	12980	56
483	20241007	105100	77110370	12990	12980	12990	12980	17
484	20241007	105000	76889560	13000	12990	13000	12980	969
485	20241007	104900	64293710	12990	12990	12990	12990	291
486	20241007	104800	60513620	12990	12990	12990	12990	2
487	20241007	104700	60487640	12990	13000	13000	12990	23
488	20241007	104600	60188840	13010	13010	13010	13010	3
489	20241007	104500	60149810	13000	13000	13000	13000	15
490	20241007	104400	59954810	13000	13000	13000	13000	68
491	20241007	104300	59070810	13010	13010	13010	13010	35
492	20241007	104200	58615460	13010	13010	13010	13010	0
493	20241007	104100	58615460	13010	13010	13010	13010	66
494	20241007	104000	57756800	13000	13000	13000	13000	15
495	20241007	103900	57561800	13030	13030	13030	13030	220
496	20241007	103800	54695200	13030	13030	13030	13030	14
497	20241007	103700	54512780	13030	13030	13030	13030	0
498	20241007	103600	54512780	13030	13040	13040	13030	530
499	20241007	103500	47606870	13030	13030	13030	13030	0
500	20241007	103400	47606870	13030	13030	13030	13030	132
501	20241007	103300	45886910	13050	13000	13050	13000	2
502	20241007	103200	45860860	13040	13040	13040	13000	542
503	20241007	103100	38801630	13000	13000	13000	13000	0
504	20241007	103000	38801630	13000	13000	13040	12990	61
505	20241007	102900	38009170	13090	13000	13090	13000	31
506	20241007	102800	37604770	13000	13000	13000	13000	77
507	20241007	102700	36603770	13000	13000	13000	13000	0
508	20241007	102600	36603770	13000	13000	13000	13000	0
509	20241007	102500	36603770	13000	13000	13000	13000	0
510	20241007	102400	36603770	13000	13000	13000	13000	0
511	20241007	102300	36603770	13000	13000	13000	13000	0
512	20241007	102200	36603770	13000	13000	13000	13000	0
513	20241007	102100	36603770	13000	12990	13000	12990	17
514	20241007	102000	36382930	12990	12990	12990	12990	150
515	20241007	101900	34434430	12990	12990	12990	12990	0
516	20241007	101800	34434430	12990	12990	12990	12990	0
517	20241007	101700	34434430	12990	12990	12990	12990	1
518	20241007	101600	34421440	12980	12980	12980	12980	0
519	20241007	101500	34421440	12980	12980	12980	12980	0
520	20241007	101400	34421440	12980	12980	12980	12980	0
521	20241007	101300	34421440	12980	12980	12980	12980	56
522	20241007	101200	33694560	12990	12990	12990	12990	10
523	20241007	101100	33564660	12990	12990	12990	12990	0
524	20241007	101000	33564660	12990	12990	12990	12990	113
525	20241007	100900	32096790	12990	12990	12990	12990	11
526	20241007	100800	31953900	12990	12980	12990	12980	77
527	20241007	100700	30953940	12980	12980	12980	12980	100
528	20241007	100600	29655940	12990	12990	12990	12990	26
529	20241007	100500	29318200	13000	13000	13000	13000	0
530	20241007	100400	29318200	13000	13000	13000	13000	0
531	20241007	100300	29318200	13000	13000	13000	13000	5
532	20241007	100200	29253200	13000	12990	13000	12990	100
533	20241007	100100	27954100	12990	12990	12990	12990	16
534	20241007	100000	27746260	13000	13000	13000	13000	2
535	20241007	095900	27720260	12990	12990	12990	12990	0
536	20241007	095800	27720260	12990	12990	12990	12990	28
537	20241007	095700	27356540	12990	12990	12990	12990	0
538	20241007	095600	27356540	12990	12990	12990	12990	0
539	20241007	095500	27356540	12990	12990	12990	12990	0
540	20241007	095400	27356540	12990	12990	12990	12990	0
541	20241007	095300	27356540	12990	12990	12990	12990	84
542	20241007	095200	26265380	13000	13000	13000	13000	10
543	20241007	095100	26135380	12990	12990	12990	12990	0
544	20241007	095000	26135380	12990	12990	12990	12990	0
545	20241007	094900	26135380	12990	12990	12990	12990	0
546	20241007	094800	26135380	12990	13000	13000	12990	200
547	20241007	094700	23536100	13000	13000	13000	13000	0
548	20241007	094600	23536100	13000	13000	13000	13000	0
549	20241007	094500	23536100	13000	13000	13000	13000	0
550	20241007	094400	23536100	13000	13000	13000	13000	0
551	20241007	094300	23536100	13000	13000	13000	13000	0
552	20241007	094200	23536100	13000	13000	13000	13000	0
553	20241007	094100	23536100	13000	13000	13000	13000	60
554	20241007	094000	22756100	13000	13000	13000	13000	0
555	20241007	093900	22756100	13000	13020	13020	13000	50
556	20241007	093800	22105980	13030	13030	13030	13030	1
557	20241007	093700	22092950	13020	13020	13020	13020	0
558	20241007	093600	22092950	13020	13020	13020	13020	30
559	20241007	093500	21702350	13010	13000	13010	13000	132
560	20241007	093400	19985850	13010	13010	13010	13010	20
561	20241007	093300	19725650	13010	13010	13010	13010	0
562	20241007	093200	19725650	13010	13010	13010	13010	2
563	20241007	093100	19699630	13010	13010	13010	13010	0
564	20241007	093000	19699630	13010	13010	13010	13010	0
565	20241007	092900	19699630	13010	13010	13010	13010	0
566	20241007	092800	19699630	13010	13010	13010	13010	81
567	20241007	092700	18645820	13010	13010	13010	13010	0
568	20241007	092600	18645820	13010	13010	13010	13010	0
569	20241007	092500	18645820	13010	13010	13010	13010	0
570	20241007	092400	18645820	13010	13010	13010	13010	0
571	20241007	092300	18645820	13010	13010	13010	13010	10
572	20241007	092200	18515720	13010	13010	13010	13010	0
573	20241007	092100	18515720	13010	13020	13020	13010	141
574	20241007	092000	16681300	13040	13040	13040	13040	0
575	20241007	091900	16681300	13040	13040	13040	13040	0
576	20241007	091800	16681300	13040	13040	13040	13040	0
577	20241007	091700	16681300	13040	13040	13040	13040	2
578	20241007	091600	16655220	13050	13050	13050	13050	197
579	20241007	091500	14084370	13050	13050	13050	13050	1
580	20241007	091400	14071320	13000	13000	13000	13000	0
581	20241007	091300	14071320	13000	13040	13040	13000	2
582	20241007	091200	14045280	12990	13050	13050	12990	2
583	20241007	091100	14019240	12990	12980	13030	12980	123
584	20241007	091000	12421610	12980	12980	12980	12980	3
585	20241007	090900	12382670	12980	12980	12980	12980	46
586	20241007	090800	11785590	12980	12980	12980	12960	301
587	20241007	090700	7880690	12990	12990	12990	12990	70
588	20241007	090600	6971390	13000	13000	13000	13000	20
589	20241007	090500	6711390	13000	13000	13000	13000	0
590	20241007	090400	6711390	13000	13000	13000	13000	27
591	20241007	090300	6360390	13000	13000	13000	13000	0
592	20241007	090200	6360390	13000	13000	13000	13000	102
593	20241007	090100	5034390	13000	13000	13000	13000	48
594	20241007	090000	4410390	13010	13010	13010	13010	339