KissMeData/009900/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	185600	1143546740	12930	12930	12930	12930	3234
3	20241007	185500	1143546740	12930	12930	12930	12930	0
4	20241007	185400	1143546740	12930	12930	12930	12930	0
5	20241007	185300	1143546740	12930	12930	12930	12930	0
6	20241007	185200	1143546740	12930	12930	12930	12930	0
7	20241007	185100	1143546740	12930	12930	12930	12930	0
8	20241007	185000	1143546740	12930	12930	12930	12930	0
9	20241007	184900	1143546740	12930	12930	12930	12930	0
10	20241007	184800	1143546740	12930	12930	12930	12930	0
11	20241007	184700	1143546740	12930	12930	12930	12930	0
12	20241007	184600	1143546740	12930	12930	12930	12930	0
13	20241007	184500	1143546740	12930	12930	12930	12930	0
14	20241007	184400	1143546740	12930	12930	12930	12930	0
15	20241007	184300	1143546740	12930	12930	12930	12930	0
16	20241007	184200	1143546740	12930	12930	12930	12930	0
17	20241007	184100	1143546740	12930	12930	12930	12930	0
18	20241007	184000	1143546740	12930	12930	12930	12930	0
19	20241007	183900	1143546740	12930	12930	12930	12930	0
20	20241007	183800	1143546740	12930	12930	12930	12930	0
21	20241007	183700	1143546740	12930	12930	12930	12930	0
22	20241007	183600	1143546740	12930	12930	12930	12930	0
23	20241007	183500	1143546740	12930	12930	12930	12930	0
24	20241007	183400	1143546740	12930	12930	12930	12930	0
25	20241007	183300	1143546740	12930	12930	12930	12930	0
26	20241007	183200	1143546740	12930	12930	12930	12930	0
27	20241007	183100	1143546740	12930	12930	12930	12930	0
28	20241007	183000	1143546740	12930	12930	12930	12930	0
29	20241007	182900	1143546740	12930	12930	12930	12930	0
30	20241007	182800	1143546740	12930	12930	12930	12930	0
31	20241007	182700	1143546740	12930	12930	12930	12930	0
32	20241007	182600	1143546740	12930	12930	12930	12930	3234
33	20241007	182500	1143546740	12930	12930	12930	12930	0
34	20241007	182400	1143546740	12930	12930	12930	12930	0
35	20241007	182300	1143546740	12930	12930	12930	12930	0
36	20241007	182200	1143546740	12930	12930	12930	12930	0
37	20241007	182100	1143546740	12930	12930	12930	12930	0
38	20241007	182000	1143546740	12930	12930	12930	12930	0
39	20241007	181900	1143546740	12930	12930	12930	12930	0
40	20241007	181800	1143546740	12930	12930	12930	12930	0
41	20241007	181700	1143546740	12930	12930	12930	12930	0
42	20241007	181600	1143546740	12930	12930	12930	12930	0
43	20241007	181500	1143546740	12930	12930	12930	12930	0
44	20241007	181400	1143546740	12930	12930	12930	12930	0
45	20241007	181300	1143546740	12930	12930	12930	12930	0
46	20241007	181200	1143546740	12930	12930	12930	12930	0
47	20241007	181100	1143546740	12930	12930	12930	12930	0
48	20241007	181000	1143546740	12930	12930	12930	12930	0
49	20241007	180900	1143546740	12930	12930	12930	12930	0
50	20241007	180800	1143546740	12930	12930	12930	12930	0
51	20241007	180700	1143546740	12930	12930	12930	12930	0
52	20241007	180600	1143546740	12930	12930	12930	12930	0
53	20241007	180500	1143546740	12930	12930	12930	12930	0
54	20241007	180400	1143546740	12930	12930	12930	12930	0
55	20241007	180300	1143546740	12930	12930	12930	12930	0
56	20241007	180200	1143546740	12930	12930	12930	12930	0
57	20241007	180100	1143546740	12930	12930	12930	12930	0
58	20241007	180000	1143546740	12930	12930	12930	12930	0
59	20241007	175900	1143546740	12930	12930	12930	12930	0
60	20241007	175800	1143546740	12930	12930	12930	12930	0
61	20241007	175700	1143546740	12930	12930	12930	12930	0
62	20241007	175600	1143546740	12930	12930	12930	12930	3234
63	20241007	175500	1143546740	12930	12930	12930	12930	0
64	20241007	175400	1143546740	12930	12930	12930	12930	0
65	20241007	175300	1143546740	12930	12930	12930	12930	0
66	20241007	175200	1143546740	12930	12930	12930	12930	0
67	20241007	175100	1143546740	12930	12930	12930	12930	0
68	20241007	175000	1143546740	12930	12930	12930	12930	0
69	20241007	174900	1143546740	12930	12930	12930	12930	0
70	20241007	174800	1143546740	12930	12930	12930	12930	0
71	20241007	174700	1143546740	12930	12930	12930	12930	0
72	20241007	174600	1143546740	12930	12930	12930	12930	0
73	20241007	174500	1143546740	12930	12930	12930	12930	0
74	20241007	174400	1143546740	12930	12930	12930	12930	0
75	20241007	174300	1143546740	12930	12930	12930	12930	0
76	20241007	174200	1143546740	12930	12930	12930	12930	0
77	20241007	174100	1143546740	12930	12930	12930	12930	0
78	20241007	174000	1143546740	12930	12930	12930	12930	0
79	20241007	173900	1143546740	12930	12930	12930	12930	0
80	20241007	173800	1143546740	12930	12930	12930	12930	0
81	20241007	173700	1143546740	12930	12930	12930	12930	0
82	20241007	173600	1143546740	12930	12930	12930	12930	0
83	20241007	173500	1143546740	12930	12930	12930	12930	0
84	20241007	173400	1143546740	12930	12930	12930	12930	0
85	20241007	173300	1143546740	12930	12930	12930	12930	0
86	20241007	173200	1143546740	12930	12930	12930	12930	0
87	20241007	173100	1143546740	12930	12930	12930	12930	0
88	20241007	173000	1143546740	12930	12930	12930	12930	0
89	20241007	172900	1143546740	12930	12930	12930	12930	0
90	20241007	172800	1143546740	12930	12930	12930	12930	0
91	20241007	172700	1143546740	12930	12930	12930	12930	0
92	20241007	172600	1143546740	12930	12930	12930	12930	3234
93	20241007	172500	1143546740	12930	12930	12930	12930	0
94	20241007	172400	1143546740	12930	12930	12930	12930	0
95	20241007	172300	1143546740	12930	12930	12930	12930	0
96	20241007	172200	1143546740	12930	12930	12930	12930	0
97	20241007	172100	1143546740	12930	12930	12930	12930	0
98	20241007	172000	1143546740	12930	12930	12930	12930	0
99	20241007	171900	1143546740	12930	12930	12930	12930	0
100	20241007	171800	1143546740	12930	12930	12930	12930	0
101	20241007	171700	1143546740	12930	12930	12930	12930	0
102	20241007	171600	1143546740	12930	12930	12930	12930	0
103	20241007	171500	1143546740	12930	12930	12930	12930	0
104	20241007	171400	1143546740	12930	12930	12930	12930	0
105	20241007	171300	1143546740	12930	12930	12930	12930	0
106	20241007	171200	1143546740	12930	12930	12930	12930	0
107	20241007	171100	1143546740	12930	12930	12930	12930	0
108	20241007	171000	1143546740	12930	12930	12930	12930	0
109	20241007	170900	1143546740	12930	12930	12930	12930	0
110	20241007	170800	1143546740	12930	12930	12930	12930	0
111	20241007	170700	1143546740	12930	12930	12930	12930	0
112	20241007	170600	1143546740	12930	12930	12930	12930	0
113	20241007	170500	1143546740	12930	12930	12930	12930	0
114	20241007	170400	1143546740	12930	12930	12930	12930	0
115	20241007	170300	1143546740	12930	12930	12930	12930	0
116	20241007	170200	1143546740	12930	12930	12930	12930	0
117	20241007	170100	1143546740	12930	12930	12930	12930	0
118	20241007	170000	1143546740	12930	12930	12930	12930	0
119	20241007	165900	1143546740	12930	12930	12930	12930	0
120	20241007	165800	1143546740	12930	12930	12930	12930	0
121	20241007	165700	1143546740	12930	12930	12930	12930	0
122	20241007	165600	1143546740	12930	12930	12930	12930	3234
123	20241007	165500	1143546740	12930	12930	12930	12930	0
124	20241007	165400	1143546740	12930	12930	12930	12930	0
125	20241007	165300	1143546740	12930	12930	12930	12930	0
126	20241007	165200	1143546740	12930	12930	12930	12930	0
127	20241007	165100	1143546740	12930	12930	12930	12930	0
128	20241007	165000	1143546740	12930	12930	12930	12930	0
129	20241007	164900	1143546740	12930	12930	12930	12930	0
130	20241007	164800	1143546740	12930	12930	12930	12930	0
131	20241007	164700	1143546740	12930	12930	12930	12930	0
132	20241007	164600	1143546740	12930	12930	12930	12930	0
133	20241007	164500	1143546740	12930	12930	12930	12930	0
134	20241007	164400	1143546740	12930	12930	12930	12930	0
135	20241007	164300	1143546740	12930	12930	12930	12930	0
136	20241007	164200	1143546740	12930	12930	12930	12930	0
137	20241007	164100	1143546740	12930	12930	12930	12930	0
138	20241007	164000	1143546740	12930	12930	12930	12930	0
139	20241007	163900	1143546740	12930	12930	12930	12930	0
140	20241007	163800	1143546740	12930	12930	12930	12930	0
141	20241007	163700	1143546740	12930	12930	12930	12930	0
142	20241007	163600	1143546740	12930	12930	12930	12930	0
143	20241007	163500	1143546740	12930	12930	12930	12930	0
144	20241007	163400	1143546740	12930	12930	12930	12930	0
145	20241007	163300	1143546740	12930	12930	12930	12930	0
146	20241007	163200	1143546740	12930	12930	12930	12930	0
147	20241007	163100	1143546740	12930	12930	12930	12930	0
148	20241007	163000	1143546740	12930	12930	12930	12930	0
149	20241007	162900	1143546740	12930	12930	12930	12930	0
150	20241007	162800	1143546740	12930	12930	12930	12930	0
151	20241007	162700	1143546740	12930	12930	12930	12930	0
152	20241007	162600	1143546740	12930	12930	12930	12930	3234
153	20241007	162500	1143546740	12930	12930	12930	12930	0
154	20241007	162400	1143546740	12930	12930	12930	12930	0
155	20241007	162300	1143546740	12930	12930	12930	12930	0
156	20241007	162200	1143546740	12930	12930	12930	12930	0
157	20241007	162100	1143546740	12930	12930	12930	12930	0
158	20241007	162000	1143546740	12930	12930	12930	12930	0
159	20241007	161900	1143546740	12930	12930	12930	12930	0
160	20241007	161800	1143546740	12930	12930	12930	12930	0
161	20241007	161700	1143546740	12930	12930	12930	12930	0
162	20241007	161600	1143546740	12930	12930	12930	12930	0
163	20241007	161500	1143546740	12930	12930	12930	12930	0
164	20241007	161400	1143546740	12930	12930	12930	12930	0
165	20241007	161300	1143546740	12930	12930	12930	12930	0
166	20241007	161200	1143546740	12930	12930	12930	12930	0
167	20241007	161100	1143546740	12930	12930	12930	12930	0
168	20241007	161000	1143546740	12930	12930	12930	12930	0
169	20241007	160900	1143546740	12930	12930	12930	12930	0
170	20241007	160800	1143546740	12930	12930	12930	12930	0
171	20241007	160700	1143546740	12930	12930	12930	12930	0
172	20241007	160600	1143546740	12930	12930	12930	12930	0
173	20241007	160500	1143546740	12930	12930	12930	12930	0
174	20241007	160400	1143546740	12930	12930	12930	12930	0
175	20241007	160300	1143546740	12930	12930	12930	12930	0
176	20241007	160200	1143546740	12930	12930	12930	12930	0
177	20241007	160100	1143546740	12930	12930	12930	12930	0
178	20241007	160000	1143546740	12930	12930	12930	12930	0
179	20241007	155900	1143546740	12930	12930	12930	12930	0
180	20241007	155800	1143546740	12930	12930	12930	12930	0
181	20241007	155700	1143546740	12930	12930	12930	12930	0
182	20241007	155600	1143546740	12930	12930	12930	12930	3234
183	20241007	155500	1143546740	12930	12930	12930	12930	0
184	20241007	155400	1143546740	12930	12930	12930	12930	0
185	20241007	155300	1143546740	12930	12930	12930	12930	0
186	20241007	155200	1143546740	12930	12930	12930	12930	0
187	20241007	155100	1143546740	12930	12930	12930	12930	0
188	20241007	155000	1143546740	12930	12930	12930	12930	0
189	20241007	154900	1143546740	12930	12930	12930	12930	0
190	20241007	154800	1143546740	12930	12930	12930	12930	0
191	20241007	154700	1143546740	12930	12930	12930	12930	0
192	20241007	154600	1143546740	12930	12930	12930	12930	0
193	20241007	154500	1143546740	12930	12930	12930	12930	0
194	20241007	154400	1143546740	12930	12930	12930	12930	0
195	20241007	154300	1143546740	12930	12930	12930	12930	0
196	20241007	154200	1143546740	12930	12930	12930	12930	0
197	20241007	154100	1143546740	12930	12930	12930	12930	0
198	20241007	154000	1143546740	12930	12930	12930	12930	0
199	20241007	153900	1143546740	12930	12930	12930	12930	0
200	20241007	153800	1143546740	12930	12930	12930	12930	0
201	20241007	153700	1143546740	12930	12930	12930	12930	0
202	20241007	153600	1143546740	12930	12930	12930	12930	0
203	20241007	153500	1143546740	12930	12930	12930	12930	0
204	20241007	153400	1143546740	12930	12930	12930	12930	0
205	20241007	153300	1143546740	12930	12930	12930	12930	0
206	20241007	153200	1143546740	12930	12930	12930	12930	0
207	20241007	153100	1143546740	12930	12930	12930	12930	0
208	20241007	153000	1143546740	12930	12930	12930	12930	3234
209	20241007	152900	1101731120	12960	12960	12960	12960	0
210	20241007	152800	1101731120	12960	12960	12960	12960	0
211	20241007	152700	1101731120	12960	12960	12960	12960	0
212	20241007	152600	1101731120	12960	12960	12960	12960	0
213	20241007	152500	1101731120	12960	12960	12960	12960	0
214	20241007	152400	1101731120	12960	12960	12960	12960	0
215	20241007	152300	1101731120	12960	12960	12960	12960	0
216	20241007	152200	1101731120	12960	12960	12960	12960	0
217	20241007	152100	1101731120	12960	12960	12960	12960	0
218	20241007	152000	1101731120	12960	12960	12960	12960	0
219	20241007	151900	1101731120	12960	12960	13000	12960	172
220	20241007	151800	1099500560	12960	13020	13020	12960	1126
221	20241007	151700	1084866400	13020	13020	13020	13020	78
222	20241007	151600	1083850840	13010	13010	13020	13010	243
223	20241007	151500	1080689230	13010	13000	13010	13000	61
224	20241007	151400	1079896180	13010	13000	13010	13000	1466
225	20241007	151300	1060837680	13000	12990	13000	12990	50
226	20241007	151200	1060188110	12990	12990	12990	12990	1
227	20241007	151100	1060175120	12970	12970	12970	12970	0
228	20241007	151000	1060175120	12970	12990	12990	12960	57
229	20241007	150900	1059435540	12990	12950	12990	12950	137
230	20241007	150800	1057661310	12950	12980	12980	12950	5
231	20241007	150700	1057596500	12990	12980	12990	12980	746
232	20241007	150600	1047907670	12980	12990	12990	12980	107
233	20241007	150500	1046518610	12980	12980	12990	12980	231
234	20241007	150400	1043520220	12970	12970	12970	12970	127
235	20241007	150300	1041873030	12970	12950	12970	12950	111
236	20241007	150200	1040434670	12950	12950	12950	12950	16
237	20241007	150100	1040227470	12950	12940	12950	12940	110
238	20241007	150000	1038803970	12940	12910	12950	12910	1317
239	20241007	145900	1021776390	12940	12920	12940	12910	269
240	20241007	145800	1018299580	12930	12920	12930	12920	190
241	20241007	145700	1015844760	12930	12920	12930	12920	28
242	20241007	145600	1015482970	12930	12920	12930	12910	568
243	20241007	145500	1008141750	12920	12930	12930	12920	131
244	20241007	145400	1006448000	12910	12910	12930	12910	34
245	20241007	145300	1006008700	12910	12920	12930	12910	29
246	20241007	145200	1005634050	12930	12920	12930	12920	9
247	20241007	145100	1005517760	12920	12920	12930	12910	133
248	20241007	145000	1003798330	12910	12910	12930	12910	122
249	20241007	144900	1002223050	12910	12920	12930	12910	49
250	20241007	144800	1001589980	12920	12920	12930	12920	93
251	20241007	144700	1000388250	12930	12930	12930	12920	100
252	20241007	144600	999095590	12930	12940	12940	12920	146
253	20241007	144500	997208420	12940	12950	12950	12930	269
254	20241007	144400	993725200	12950	12940	12950	12920	119
255	20241007	144300	992185620	12930	12920	12930	12920	39
256	20241007	144200	991681500	12920	12940	12940	12920	57
257	20241007	144100	990944320	12930	12920	12930	12920	186
258	20241007	144000	988540310	12920	12920	12950	12920	6
259	20241007	143900	988462760	12950	12920	12950	12920	31
260	20241007	143800	988061940	12920	12930	12950	12920	97
261	20241007	143700	986807750	12930	12920	12940	12920	65
262	20241007	143600	985967500	12910	12920	12930	12910	31
263	20241007	143500	985567020	12910	12910	12930	12910	116
264	20241007	143400	984069410	12910	12910	12940	12910	164
265	20241007	143300	981949880	12910	12950	12960	12910	102
266	20241007	143200	980630340	12950	12950	12960	12950	180
267	20241007	143100	978298900	12950	12940	12950	12920	63
268	20241007	143000	977483450	12940	12930	12950	12930	94
269	20241007	142900	976267960	12960	12920	12960	12920	142
270	20241007	142800	974432610	12940	12930	12940	12930	28
271	20241007	142700	974070550	12940	12940	12940	12940	22
272	20241007	142600	973785870	12950	12940	12950	12920	256
273	20241007	142500	970477180	12930	12920	12930	12900	772
274	20241007	142400	960513230	12910	12920	12930	12910	55
275	20241007	142300	959802630	12920	12920	12930	12920	182
276	20241007	142200	957450800	12920	12910	12930	12910	42
277	20241007	142100	956908220	12920	12910	12920	12910	29
278	20241007	142000	956533620	12930	12930	12940	12910	123
279	20241007	141900	954944230	12920	12920	12940	12920	16
280	20241007	141800	954737470	12930	12920	12930	12920	50
281	20241007	141700	954091040	12920	12920	12940	12920	108
282	20241007	141600	952694660	12930	12930	12940	12920	43
283	20241007	141500	952138600	12940	12930	12940	12930	37
284	20241007	141400	951660160	12930	12930	12960	12930	62
285	20241007	141300	950858140	12940	12920	12940	12920	132
286	20241007	141200	949150660	12910	12910	12930	12910	60
287	20241007	141100	948375510	12910	12920	12940	12910	50
288	20241007	141000	947729530	12910	12930	12930	12910	97
289	20241007	140900	946476900	12930	12920	12940	12910	192
290	20241007	140800	943993160	12920	12910	12920	12910	149
291	20241007	140700	942069360	12920	12920	12930	12910	37
292	20241007	140600	941591340	12920	12920	12930	12920	42
293	20241007	140500	941048690	12920	12910	12920	12910	207
294	20241007	140400	938375120	12920	12910	12920	12910	135
295	20241007	140300	936632260	12910	12920	12930	12910	44
296	20241007	140200	936063730	12920	12910	12930	12910	150
297	20241007	140100	934125780	12920	12910	12920	12910	61
298	20241007	140000	933338200	12920	12920	12930	12920	37
299	20241007	135900	932860150	12920	12930	12930	12920	156
300	20241007	135800	930843390	12930	12940	12940	12930	580
301	20241007	135700	923338480	12940	12940	12950	12940	57
302	20241007	135600	922600880	12940	12950	12960	12940	47
303	20241007	135500	921992250	12950	12940	12960	12940	101
304	20241007	135400	920684510	12940	12950	12950	12940	40
305	20241007	135300	920166860	12940	12940	12950	12940	126
306	20241007	135200	918536410	12940	12950	12960	12940	39
307	20241007	135100	918031440	12950	12950	12960	12940	175
308	20241007	135000	915765220	12950	12960	12970	12950	73
309	20241007	134900	914819180	12960	12950	12970	12950	41
310	20241007	134800	914288060	12950	12950	12960	12950	68
311	20241007	134700	913407230	12950	12950	12980	12950	236
312	20241007	134600	910349600	12950	12950	12970	12950	39
313	20241007	134500	909844260	12950	12970	12980	12950	28
314	20241007	134400	909481230	12970	12960	12970	12950	168
315	20241007	134300	907304010	12970	12950	12970	12950	182
316	20241007	134200	904944020	12970	12950	12970	12950	77
317	20241007	134100	903946680	12960	12980	12980	12950	118
318	20241007	134000	902417960	12980	12980	12980	12970	18
319	20241007	133900	902184430	12980	12980	12990	12970	129
320	20241007	133800	900509110	12980	12980	12990	12970	156
321	20241007	133700	898484250	12990	12980	12990	12980	45
322	20241007	133600	897900050	12980	12980	12990	12980	57
323	20241007	133500	897159950	12980	12990	12990	12980	119
324	20241007	133400	895615290	12990	12980	12990	12980	35
325	20241007	133300	895160950	12990	12970	12990	12970	43
326	20241007	133200	894602630	12950	12990	13010	12950	152
327	20241007	133100	892627000	12990	12990	12990	12990	26
328	20241007	133000	892289260	12990	12980	13000	12970	117
329	20241007	132900	890770190	12980	12950	12980	12950	30
330	20241007	132800	890381010	13000	12950	13000	12950	44
331	20241007	132700	889810240	13000	13000	13000	12940	219
332	20241007	132600	886968020	13000	13000	13000	12990	24
333	20241007	132500	886656040	13000	13010	13020	13000	16
334	20241007	132400	886447900	13010	13010	13020	13010	33
335	20241007	132300	886018470	13020	12970	13020	12970	703
336	20241007	132200	876880040	12970	12970	12970	12970	3
337	20241007	132100	876841130	12970	12970	12980	12970	169
338	20241007	132000	874648640	12970	12970	12980	12970	221
339	20241007	131900	871780570	12970	12980	12980	12970	112
340	20241007	131800	870327030	12960	12980	12980	12960	130
341	20241007	131700	868639650	12970	12980	12980	12970	35
342	20241007	131600	868185690	12970	12980	12980	12970	38
343	20241007	131500	867692670	12970	12970	12970	12970	113
344	20241007	131400	866227060	12970	12960	12970	12960	60
345	20241007	131300	865448870	12970	12970	12970	12970	2
346	20241007	131200	865422930	12970	12980	12980	12970	60
347	20241007	131100	864644350	12980	12980	12980	12980	29
348	20241007	131000	864267930	12980	12990	13000	12980	208
349	20241007	130900	861565040	12980	12980	12990	12980	66
350	20241007	130800	860707930	13000	13000	13000	13000	410
351	20241007	130700	855377930	13000	13000	13020	13000	1074
352	20241007	130600	841408400	13000	12980	13000	12980	44
353	20241007	130500	840836850	13010	12980	13010	12970	155
354	20241007	130400	838822920	12970	12940	12970	12940	205
355	20241007	130300	836168810	12950	12950	12950	12950	112
356	20241007	130200	834718410	12950	12940	12950	12940	154
357	20241007	130100	832724290	12940	12940	12940	12940	10
358	20241007	130000	832594890	12940	12950	12950	12940	28
359	20241007	125900	832232480	12930	12940	12940	12930	2
360	20241007	125800	832206610	12930	12910	12930	12910	174
361	20241007	125700	829956830	12920	12920	12930	12920	221
362	20241007	125600	827101410	12920	12920	12920	12920	22
363	20241007	125500	826817170	12940	12940	12940	12940	1
364	20241007	125400	826804230	12940	12940	12940	12940	112
365	20241007	125300	825354950	12940	12950	12950	12940	21
366	20241007	125200	825083010	12950	12940	12950	12940	68
367	20241007	125100	824202640	12950	12930	12950	12930	248
368	20241007	125000	820992850	12910	12910	12910	12910	2
369	20241007	124900	820967030	12910	12910	12940	12910	83
370	20241007	124800	819894390	12910	12910	12910	12910	111
371	20241007	124700	818461380	12920	12900	12920	12900	57
372	20241007	124600	817725780	12900	12920	12930	12900	45
373	20241007	124500	817144270	12910	12910	12910	12910	122
374	20241007	124400	815569250	12900	12900	12900	12900	1
375	20241007	124300	815556350	12930	12900	12930	12900	3
376	20241007	124200	815517620	12900	12920	12950	12900	114
377	20241007	124100	814046320	12900	12920	12920	12900	315
378	20241007	124000	809982550	12920	12910	12920	12910	22
379	20241007	123900	809698510	12910	12910	12910	12910	124
380	20241007	123800	808097670	12910	12920	12920	12910	19
381	20241007	123700	807852200	12930	12910	12930	12910	305
382	20241007	123600	803914600	12920	12910	12920	12910	232
383	20241007	123500	800918370	12910	12910	12910	12910	2
384	20241007	123400	800892550	12920	12910	12920	12910	21
385	20241007	123300	800621430	12920	12910	12920	12910	183
386	20241007	123200	798258710	12910	12910	12910	12910	21
387	20241007	123100	797987600	12930	12910	12930	12910	116
388	20241007	123000	796489110	12920	12930	12930	12920	40
389	20241007	122900	795972230	12930	12910	12930	12910	23
390	20241007	122800	795675070	12920	12910	12920	12910	88
391	20241007	122700	794538130	12910	12920	12930	12910	52
392	20241007	122600	793866250	12930	12930	12930	12930	15
393	20241007	122500	793672300	12940	12940	12940	12930	24
394	20241007	122400	793361950	12930	12950	12950	12930	43
395	20241007	122300	792805530	12960	12950	12960	12950	22
396	20241007	122200	792520420	12950	12940	12950	12940	106
397	20241007	122100	791147920	12940	12940	12940	12940	207
398	20241007	122000	788469340	12940	12940	12940	12940	21
399	20241007	121900	788197600	12950	12940	12950	12940	37
400	20241007	121800	787718670	12950	12940	12950	12940	132
401	20241007	121700	786009680	12930	12930	12940	12920	33
402	20241007	121600	785582950	12930	12940	12950	12930	79
403	20241007	121500	784560590	12950	12950	12950	12950	1
404	20241007	121400	784547640	12950	12950	12950	12950	226
405	20241007	121300	781620940	12980	12980	12980	12980	18
406	20241007	121200	781387300	12990	12950	12990	12940	125
407	20241007	121100	779764530	12930	12930	12930	12930	1
408	20241007	121000	779751600	12930	12960	13000	12930	228
409	20241007	120900	776792990	12940	12960	12960	12940	18
410	20241007	120800	776559740	12970	12970	12980	12970	89
411	20241007	120700	775404910	12980	12980	12980	12980	10
412	20241007	120600	775275110	12980	13000	13010	12980	21
413	20241007	120500	775002110	13000	13000	13010	13000	221
414	20241007	120400	772127310	13000	12960	13000	12960	142
415	20241007	120300	770283040	12980	12980	12980	12980	64
416	20241007	120200	769452320	12980	13000	13000	12980	345
417	20241007	120100	764967380	13010	13010	13010	13000	1296
418	20241007	120000	748118630	13010	13010	13010	13010	42
419	20241007	115900	747572210	13000	13000	13000	13000	22
420	20241007	115800	747286210	13000	13000	13020	13000	193
421	20241007	115700	744775920	13000	13000	13000	13000	40
422	20241007	115600	744255920	13000	13000	13000	13000	23
423	20241007	115500	743956920	13000	13000	13010	13000	65
424	20241007	115400	743111490	13010	13010	13010	13000	534
425	20241007	115300	736164360	13000	13010	13010	13000	42
426	20241007	115200	735618140	13010	13030	13030	13010	327
427	20241007	115100	731357700	13030	13000	13040	13000	101
428	20241007	115000	730041900	13000	13020	13030	13000	82
429	20241007	114900	728973670	13010	13000	13010	13000	18
430	20241007	114800	728739660	13030	12980	13030	12980	1171
431	20241007	114700	713516500	12980	12970	12990	12970	45
432	20241007	114600	712932400	12970	12960	12970	12950	181
433	20241007	114500	710585980	12960	12950	12960	12950	80
434	20241007	114400	709549390	12960	12960	12960	12950	123
435	20241007	114300	707955530	12960	12940	12960	12940	345
436	20241007	114200	703487630	12940	12940	12940	12940	21
437	20241007	114100	703215890	12930	12930	12930	12930	24
438	20241007	114000	702905570	12940	12930	12940	12930	112
439	20241007	113900	701456300	12940	12930	12940	12930	22
440	20241007	113800	701171630	12940	12940	12940	12940	129
441	20241007	113700	699502370	12940	12940	12940	12940	17
442	20241007	113600	699282390	12930	12940	12940	12930	11
443	20241007	113500	699140070	12940	12940	12940	12940	28
444	20241007	113400	698777750	12940	12950	12950	12940	60
445	20241007	113300	698000760	12960	12950	12960	12950	41
446	20241007	113200	697469610	12960	12950	12960	12950	121
447	20241007	113100	695902650	12940	12930	12950	12930	351
448	20241007	113000	691360240	12930	12930	12930	12920	42
449	20241007	112900	690817390	12920	12920	12920	12920	3
450	20241007	112800	690778630	12930	12920	12930	12920	259
451	20241007	112700	687431090	12910	12910	12910	12910	0
452	20241007	112600	687431090	12910	12920	12930	12910	44
453	20241007	112500	686862610	12920	12910	12920	12900	512
454	20241007	112400	680255440	12910	12920	12920	12910	22
455	20241007	112300	679971210	12930	12930	12930	12930	21
456	20241007	112200	679699680	12900	12900	12900	12900	452
457	20241007	112100	673868880	12900	12910	12920	12900	60
458	20241007	112000	673094380	12910	12920	12920	12910	31
459	20241007	111900	672694070	12910	12900	12910	12900	203
460	20241007	111800	670073820	12900	12910	12910	12900	192
461	20241007	111700	667596590	12910	12900	12910	12900	42
462	20241007	111600	667054590	12910	12900	12910	12900	133
463	20241007	111500	665338480	12900	12900	12900	12900	12
464	20241007	111400	665183680	12920	12920	12920	12920	10
465	20241007	111300	665054480	12920	12920	12930	12920	23
466	20241007	111200	664757310	12920	12920	12920	12920	20
467	20241007	111100	664498910	12910	12910	12910	12910	1
468	20241007	111000	664486000	12900	12900	12940	12880	351
469	20241007	110900	659957370	12900	12910	12910	12900	28
470	20241007	110800	659596090	12910	12900	12910	12900	31
471	20241007	110700	659195990	12900	12900	12910	12900	167
472	20241007	110600	657041490	12900	12920	12920	12900	68
473	20241007	110500	656163180	12920	12910	12920	12910	160
474	20241007	110400	654096200	12910	12900	12910	12900	113
475	20241007	110300	652638290	12910	12900	12910	12900	42
476	20241007	110200	652096080	12900	12910	12910	12900	41
477	20241007	110100	651566980	12910	12910	12910	12910	90
478	20241007	110000	650405080	12910	12900	12920	12900	26
479	20241007	105900	650069410	12910	12910	12910	12900	824
480	20241007	105800	639439210	12910	12920	12920	12910	62
481	20241007	105700	638638580	12910	12910	12910	12910	21
482	20241007	105600	638367470	12910	12910	12910	12910	22
483	20241007	105500	638083450	12910	12910	12910	12910	147
484	20241007	105400	636185680	12910	12920	12920	12910	80
485	20241007	105300	635152490	12920	12930	12930	12910	324
486	20241007	105200	630967270	12920	12920	12920	12920	213
487	20241007	105100	628215310	12930	12930	12950	12920	1257
488	20241007	105000	611972090	12920	12920	12920	12920	22
489	20241007	104900	611687850	12920	12930	12930	12920	149
490	20241007	104800	609762610	12930	12940	12940	12920	886
491	20241007	104700	598298110	12950	12940	12950	12940	59
492	20241007	104600	597534460	12940	12930	12940	12930	129
493	20241007	104500	595865410	12940	12940	12940	12940	3
494	20241007	104400	595826590	12930	12950	12960	12930	149
495	20241007	104300	593897110	12960	12950	12960	12950	300
496	20241007	104200	590011900	12950	12960	12960	12950	302
497	20241007	104100	586100990	12960	12950	12960	12950	163
498	20241007	104000	583988710	12960	12950	12960	12950	63
499	20241007	103900	583172450	12950	12950	12950	12950	20
500	20241007	103800	582913450	12950	12950	12950	12950	21
501	20241007	103700	582641500	12960	12960	12960	12960	19
502	20241007	103600	582395260	12960	12960	12960	12950	156
503	20241007	103500	580373810	12950	12930	12950	12930	278
504	20241007	103400	576778870	12960	12930	12960	12930	82
505	20241007	103300	575717380	12920	12910	12920	12910	156
506	20241007	103200	573702070	12920	12910	12920	12900	238
507	20241007	103100	570629640	12910	12920	12920	12910	65
508	20241007	103000	569790410	12920	12930	12930	12920	7
509	20241007	102900	569699960	12930	12930	12930	12920	151
510	20241007	102800	567747930	12930	12940	12940	12930	72
511	20241007	102700	566816960	12960	12960	12970	12960	14
512	20241007	102600	566635500	12970	12980	12980	12970	48
513	20241007	102500	566012760	13000	13000	13000	13000	1
514	20241007	102400	565999760	13000	12990	13000	12990	29
515	20241007	102300	565622970	13020	13020	13020	13020	197
516	20241007	102200	563058030	13020	12950	13020	12950	407
517	20241007	102100	557770930	12940	12950	12950	12940	28
518	20241007	102000	557408550	12950	12940	12950	12940	110
519	20241007	101900	555985030	12950	12920	12950	12920	1271
520	20241007	101800	539548310	12910	12910	12910	12910	33
521	20241007	101700	539122280	12930	12900	12930	12900	1136
522	20241007	101600	524456650	12900	12930	12930	12900	800
523	20241007	101500	514126560	12940	12950	12950	12930	33
524	20241007	101400	513699620	12950	12950	12960	12950	26
525	20241007	101300	513362890	12960	12960	12960	12960	8
526	20241007	101200	513259210	12970	12970	12970	12970	28
527	20241007	101100	512896050	12970	13030	13030	12970	4374
528	20241007	101000	456066200	13030	13040	13040	13030	379
529	20241007	100900	451127010	13040	13060	13060	13040	941
530	20241007	100800	438847230	13060	13070	13070	13060	50
531	20241007	100700	438194030	13060	13060	13070	13060	262
532	20241007	100600	434772300	13070	13080	13080	13070	471
533	20241007	100500	428613820	13070	13070	13080	13070	547
534	20241007	100400	421464340	13070	13070	13070	13070	168
535	20241007	100300	419268580	13070	13070	13070	13070	1
536	20241007	100200	419255510	13070	13050	13070	13050	339
537	20241007	100100	414830960	13050	13050	13060	13050	153
538	20241007	100000	412834120	13060	13050	13060	13050	60
539	20241007	095900	412050540	13050	13050	13050	13050	2
540	20241007	095800	412024440	13050	13050	13050	13050	257
541	20241007	095700	408670590	13060	13070	13070	13060	208
542	20241007	095600	405953510	13080	13070	13080	13070	45
543	20241007	095500	405364960	13080	13090	13090	13070	731
544	20241007	095400	395798740	13090	13080	13090	13080	17
545	20241007	095300	395576370	13070	13090	13090	13070	132
546	20241007	095200	393850110	13070	13080	13090	13070	5
547	20241007	095100	393784730	13080	13080	13080	13080	1
548	20241007	095000	393771650	13070	13070	13070	13060	569
549	20241007	094900	386338820	13090	13090	13090	13090	315
550	20241007	094800	382215470	13070	13110	13110	13070	2853
551	20241007	094700	344882730	13110	13110	13120	13110	537
552	20241007	094600	337842450	13110	13100	13120	13100	1746
553	20241007	094500	314964180	13090	13100	13100	13090	83
554	20241007	094400	313876940	13090	13100	13100	13090	203
555	20241007	094300	311219620	13100	13080	13100	13080	793
556	20241007	094200	300839490	13080	13080	13080	13080	2274
557	20241007	094100	271095570	13080	13080	13080	13080	81
558	20241007	094000	270036090	13080	13070	13080	13070	899
559	20241007	093900	258278370	13080	13070	13080	13070	214
560	20241007	093800	255480950	13070	13080	13080	13060	423
561	20241007	093700	249954770	13060	13040	13100	13040	1095
562	20241007	093600	235638300	13040	13010	13040	13010	853
563	20241007	093500	224519080	13000	13000	13020	12980	1724
564	20241007	093400	202100520	13000	12990	13000	12980	51
565	20241007	093300	201437840	12990	12990	13000	12980	889
566	20241007	093200	189881730	12990	12980	12990	12980	196
567	20241007	093100	187337140	12980	12990	12990	12980	109
568	20241007	093000	185921380	12990	13000	13000	12990	244
569	20241007	092900	182749890	13000	12990	13010	12980	564
570	20241007	092800	175417770	12980	12960	12990	12960	651
571	20241007	092700	166966940	12960	12960	12970	12960	341
572	20241007	092600	162544430	12960	12960	12970	12960	28
573	20241007	092500	162181540	12930	12940	12940	12930	61
574	20241007	092400	161392780	12930	12970	12970	12930	309
575	20241007	092300	157394120	12970	12960	12970	12960	49
576	20241007	092200	156758720	12970	12980	12990	12930	387
577	20241007	092100	151737800	12980	12920	12980	12920	235
578	20241007	092000	148696340	12910	12970	12970	12910	1542
579	20241007	091900	128760640	12970	12930	12970	12920	1158
580	20241007	091800	113763410	12920	12920	12930	12870	385
581	20241007	091700	108789260	12920	12910	12920	12860	179
582	20241007	091600	106478710	12900	12850	12900	12840	1496
583	20241007	091500	87199160	12880	12850	12880	12850	141
584	20241007	091400	85384310	12850	12860	12890	12840	488
585	20241007	091300	79101650	12880	12860	12880	12860	236
586	20241007	091200	76066170	12860	12820	12860	12820	1167
587	20241007	091100	61093090	12830	12830	12830	12830	14
588	20241007	091000	60913470	12830	12780	12830	12780	94
589	20241007	090900	59710990	12770	12780	12780	12770	189
590	20241007	090800	57297360	12780	12780	12780	12770	111
591	20241007	090700	55878910	12780	12780	12780	12770	144
592	20241007	090600	54038640	12780	12800	12810	12780	786
593	20241007	090500	43981230	12810	12810	12810	12800	661
594	20241007	090400	35516090	12860	12830	12860	12780	230
595	20241007	090300	32565800	12830	12830	12860	12780	619
596	20241007	090200	24638960	12830	12780	12880	12780	453
597	20241007	090100	18827600	12830	12880	12880	12780	485
598	20241007	090000	12604910	12890	12770	12890	12770	984