KissMeData/008490/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	185400	81696450	17050	17050	17050	17050	297
3	20241007	185300	81696450	17050	17050	17050	17050	0
4	20241007	185200	81696450	17050	17050	17050	17050	0
5	20241007	185100	81696450	17050	17050	17050	17050	0
6	20241007	185000	81696450	17050	17050	17050	17050	0
7	20241007	184900	81696450	17050	17050	17050	17050	0
8	20241007	184800	81696450	17050	17050	17050	17050	0
9	20241007	184700	81696450	17050	17050	17050	17050	0
10	20241007	184600	81696450	17050	17050	17050	17050	0
11	20241007	184500	81696450	17050	17050	17050	17050	0
12	20241007	184400	81696450	17050	17050	17050	17050	0
13	20241007	184300	81696450	17050	17050	17050	17050	0
14	20241007	184200	81696450	17050	17050	17050	17050	0
15	20241007	184100	81696450	17050	17050	17050	17050	0
16	20241007	184000	81696450	17050	17050	17050	17050	0
17	20241007	183900	81696450	17050	17050	17050	17050	0
18	20241007	183800	81696450	17050	17050	17050	17050	0
19	20241007	183700	81696450	17050	17050	17050	17050	0
20	20241007	183600	81696450	17050	17050	17050	17050	0
21	20241007	183500	81696450	17050	17050	17050	17050	0
22	20241007	183400	81696450	17050	17050	17050	17050	0
23	20241007	183300	81696450	17050	17050	17050	17050	0
24	20241007	183200	81696450	17050	17050	17050	17050	0
25	20241007	183100	81696450	17050	17050	17050	17050	0
26	20241007	183000	81696450	17050	17050	17050	17050	0
27	20241007	182900	81696450	17050	17050	17050	17050	0
28	20241007	182800	81696450	17050	17050	17050	17050	0
29	20241007	182700	81696450	17050	17050	17050	17050	0
30	20241007	182600	81696450	17050	17050	17050	17050	0
31	20241007	182500	81696450	17050	17050	17050	17050	0
32	20241007	182400	81696450	17050	17050	17050	17050	297
33	20241007	182300	81696450	17050	17050	17050	17050	0
34	20241007	182200	81696450	17050	17050	17050	17050	0
35	20241007	182100	81696450	17050	17050	17050	17050	0
36	20241007	182000	81696450	17050	17050	17050	17050	0
37	20241007	181900	81696450	17050	17050	17050	17050	0
38	20241007	181800	81696450	17050	17050	17050	17050	0
39	20241007	181700	81696450	17050	17050	17050	17050	0
40	20241007	181600	81696450	17050	17050	17050	17050	0
41	20241007	181500	81696450	17050	17050	17050	17050	0
42	20241007	181400	81696450	17050	17050	17050	17050	0
43	20241007	181300	81696450	17050	17050	17050	17050	0
44	20241007	181200	81696450	17050	17050	17050	17050	0
45	20241007	181100	81696450	17050	17050	17050	17050	0
46	20241007	181000	81696450	17050	17050	17050	17050	0
47	20241007	180900	81696450	17050	17050	17050	17050	0
48	20241007	180800	81696450	17050	17050	17050	17050	0
49	20241007	180700	81696450	17050	17050	17050	17050	0
50	20241007	180600	81696450	17050	17050	17050	17050	0
51	20241007	180500	81696450	17050	17050	17050	17050	0
52	20241007	180400	81696450	17050	17050	17050	17050	0
53	20241007	180300	81696450	17050	17050	17050	17050	0
54	20241007	180200	81696450	17050	17050	17050	17050	0
55	20241007	180100	81696450	17050	17050	17050	17050	0
56	20241007	180000	81696450	17050	17050	17050	17050	0
57	20241007	175900	81696450	17050	17050	17050	17050	0
58	20241007	175800	81696450	17050	17050	17050	17050	0
59	20241007	175700	81696450	17050	17050	17050	17050	0
60	20241007	175600	81696450	17050	17050	17050	17050	0
61	20241007	175500	81696450	17050	17050	17050	17050	0
62	20241007	175400	81696450	17050	17050	17050	17050	297
63	20241007	175300	81696450	17050	17050	17050	17050	0
64	20241007	175200	81696450	17050	17050	17050	17050	0
65	20241007	175100	81696450	17050	17050	17050	17050	0
66	20241007	175000	81696450	17050	17050	17050	17050	0
67	20241007	174900	81696450	17050	17050	17050	17050	0
68	20241007	174800	81696450	17050	17050	17050	17050	0
69	20241007	174700	81696450	17050	17050	17050	17050	0
70	20241007	174600	81696450	17050	17050	17050	17050	0
71	20241007	174500	81696450	17050	17050	17050	17050	0
72	20241007	174400	81696450	17050	17050	17050	17050	0
73	20241007	174300	81696450	17050	17050	17050	17050	0
74	20241007	174200	81696450	17050	17050	17050	17050	0
75	20241007	174100	81696450	17050	17050	17050	17050	0
76	20241007	174000	81696450	17050	17050	17050	17050	0
77	20241007	173900	81696450	17050	17050	17050	17050	0
78	20241007	173800	81696450	17050	17050	17050	17050	0
79	20241007	173700	81696450	17050	17050	17050	17050	0
80	20241007	173600	81696450	17050	17050	17050	17050	0
81	20241007	173500	81696450	17050	17050	17050	17050	0
82	20241007	173400	81696450	17050	17050	17050	17050	0
83	20241007	173300	81696450	17050	17050	17050	17050	0
84	20241007	173200	81696450	17050	17050	17050	17050	0
85	20241007	173100	81696450	17050	17050	17050	17050	0
86	20241007	173000	81696450	17050	17050	17050	17050	0
87	20241007	172900	81696450	17050	17050	17050	17050	0
88	20241007	172800	81696450	17050	17050	17050	17050	0
89	20241007	172700	81696450	17050	17050	17050	17050	0
90	20241007	172600	81696450	17050	17050	17050	17050	0
91	20241007	172500	81696450	17050	17050	17050	17050	0
92	20241007	172400	81696450	17050	17050	17050	17050	297
93	20241007	172300	81696450	17050	17050	17050	17050	0
94	20241007	172200	81696450	17050	17050	17050	17050	0
95	20241007	172100	81696450	17050	17050	17050	17050	0
96	20241007	172000	81696450	17050	17050	17050	17050	0
97	20241007	171900	81696450	17050	17050	17050	17050	0
98	20241007	171800	81696450	17050	17050	17050	17050	0
99	20241007	171700	81696450	17050	17050	17050	17050	0
100	20241007	171600	81696450	17050	17050	17050	17050	0
101	20241007	171500	81696450	17050	17050	17050	17050	0
102	20241007	171400	81696450	17050	17050	17050	17050	0
103	20241007	171300	81696450	17050	17050	17050	17050	0
104	20241007	171200	81696450	17050	17050	17050	17050	0
105	20241007	171100	81696450	17050	17050	17050	17050	0
106	20241007	171000	81696450	17050	17050	17050	17050	0
107	20241007	170900	81696450	17050	17050	17050	17050	0
108	20241007	170800	81696450	17050	17050	17050	17050	0
109	20241007	170700	81696450	17050	17050	17050	17050	0
110	20241007	170600	81696450	17050	17050	17050	17050	0
111	20241007	170500	81696450	17050	17050	17050	17050	0
112	20241007	170400	81696450	17050	17050	17050	17050	0
113	20241007	170300	81696450	17050	17050	17050	17050	0
114	20241007	170200	81696450	17050	17050	17050	17050	0
115	20241007	170100	81696450	17050	17050	17050	17050	0
116	20241007	170000	81696450	17050	17050	17050	17050	0
117	20241007	165900	81696450	17050	17050	17050	17050	0
118	20241007	165800	81696450	17050	17050	17050	17050	0
119	20241007	165700	81696450	17050	17050	17050	17050	0
120	20241007	165600	81696450	17050	17050	17050	17050	0
121	20241007	165500	81696450	17050	17050	17050	17050	0
122	20241007	165400	81696450	17050	17050	17050	17050	297
123	20241007	165300	81696450	17050	17050	17050	17050	0
124	20241007	165200	81696450	17050	17050	17050	17050	0
125	20241007	165100	81696450	17050	17050	17050	17050	0
126	20241007	165000	81696450	17050	17050	17050	17050	0
127	20241007	164900	81696450	17050	17050	17050	17050	0
128	20241007	164800	81696450	17050	17050	17050	17050	0
129	20241007	164700	81696450	17050	17050	17050	17050	0
130	20241007	164600	81696450	17050	17050	17050	17050	0
131	20241007	164500	81696450	17050	17050	17050	17050	0
132	20241007	164400	81696450	17050	17050	17050	17050	0
133	20241007	164300	81696450	17050	17050	17050	17050	0
134	20241007	164200	81696450	17050	17050	17050	17050	0
135	20241007	164100	81696450	17050	17050	17050	17050	0
136	20241007	164000	81696450	17050	17050	17050	17050	0
137	20241007	163900	81696450	17050	17050	17050	17050	0
138	20241007	163800	81696450	17050	17050	17050	17050	0
139	20241007	163700	81696450	17050	17050	17050	17050	0
140	20241007	163600	81696450	17050	17050	17050	17050	0
141	20241007	163500	81696450	17050	17050	17050	17050	0
142	20241007	163400	81696450	17050	17050	17050	17050	0
143	20241007	163300	81696450	17050	17050	17050	17050	0
144	20241007	163200	81696450	17050	17050	17050	17050	0
145	20241007	163100	81696450	17050	17050	17050	17050	0
146	20241007	163000	81696450	17050	17050	17050	17050	0
147	20241007	162900	81696450	17050	17050	17050	17050	0
148	20241007	162800	81696450	17050	17050	17050	17050	0
149	20241007	162700	81696450	17050	17050	17050	17050	0
150	20241007	162600	81696450	17050	17050	17050	17050	0
151	20241007	162500	81696450	17050	17050	17050	17050	0
152	20241007	162400	81696450	17050	17050	17050	17050	297
153	20241007	162300	81696450	17050	17050	17050	17050	0
154	20241007	162200	81696450	17050	17050	17050	17050	0
155	20241007	162100	81696450	17050	17050	17050	17050	0
156	20241007	162000	81696450	17050	17050	17050	17050	0
157	20241007	161900	81696450	17050	17050	17050	17050	0
158	20241007	161800	81696450	17050	17050	17050	17050	0
159	20241007	161700	81696450	17050	17050	17050	17050	0
160	20241007	161600	81696450	17050	17050	17050	17050	0
161	20241007	161500	81696450	17050	17050	17050	17050	0
162	20241007	161400	81696450	17050	17050	17050	17050	0
163	20241007	161300	81696450	17050	17050	17050	17050	0
164	20241007	161200	81696450	17050	17050	17050	17050	0
165	20241007	161100	81696450	17050	17050	17050	17050	0
166	20241007	161000	81696450	17050	17050	17050	17050	0
167	20241007	160900	81696450	17050	17050	17050	17050	0
168	20241007	160800	81696450	17050	17050	17050	17050	0
169	20241007	160700	81696450	17050	17050	17050	17050	0
170	20241007	160600	81696450	17050	17050	17050	17050	0
171	20241007	160500	81696450	17050	17050	17050	17050	0
172	20241007	160400	81696450	17050	17050	17050	17050	0
173	20241007	160300	81696450	17050	17050	17050	17050	0
174	20241007	160200	81696450	17050	17050	17050	17050	0
175	20241007	160100	81696450	17050	17050	17050	17050	0
176	20241007	160000	81696450	17050	17050	17050	17050	0
177	20241007	155900	81696450	17050	17050	17050	17050	0
178	20241007	155800	81696450	17050	17050	17050	17050	0
179	20241007	155700	81696450	17050	17050	17050	17050	0
180	20241007	155600	81696450	17050	17050	17050	17050	0
181	20241007	155500	81696450	17050	17050	17050	17050	0
182	20241007	155400	81696450	17050	17050	17050	17050	297
183	20241007	155300	81696450	17050	17050	17050	17050	0
184	20241007	155200	81696450	17050	17050	17050	17050	0
185	20241007	155100	81696450	17050	17050	17050	17050	0
186	20241007	155000	81696450	17050	17050	17050	17050	0
187	20241007	154900	81696450	17050	17050	17050	17050	0
188	20241007	154800	81696450	17050	17050	17050	17050	0
189	20241007	154700	81696450	17050	17050	17050	17050	0
190	20241007	154600	81696450	17050	17050	17050	17050	0
191	20241007	154500	81696450	17050	17050	17050	17050	0
192	20241007	154400	81696450	17050	17050	17050	17050	0
193	20241007	154300	81696450	17050	17050	17050	17050	0
194	20241007	154200	81696450	17050	17050	17050	17050	0
195	20241007	154100	81696450	17050	17050	17050	17050	0
196	20241007	154000	81696450	17050	17050	17050	17050	0
197	20241007	153900	81696450	17050	17050	17050	17050	0
198	20241007	153800	81696450	17050	17050	17050	17050	0
199	20241007	153700	81696450	17050	17050	17050	17050	0
200	20241007	153600	81696450	17050	17050	17050	17050	0
201	20241007	153500	81696450	17050	17050	17050	17050	0
202	20241007	153400	81696450	17050	17050	17050	17050	0
203	20241007	153300	81696450	17050	17050	17050	17050	0
204	20241007	153200	81696450	17050	17050	17050	17050	0
205	20241007	153100	81696450	17050	17050	17050	17050	0
206	20241007	153000	81696450	17050	17050	17050	17050	297
207	20241007	152900	76632600	17090	17090	17090	17090	0
208	20241007	152800	76632600	17090	17090	17090	17090	0
209	20241007	152700	76632600	17090	17090	17090	17090	0
210	20241007	152600	76632600	17090	17090	17090	17090	0
211	20241007	152500	76632600	17090	17090	17090	17090	0
212	20241007	152400	76632600	17090	17090	17090	17090	0
213	20241007	152300	76632600	17090	17090	17090	17090	0
214	20241007	152200	76632600	17090	17090	17090	17090	0
215	20241007	152100	76632600	17090	17090	17090	17090	0
216	20241007	152000	76632600	17090	17090	17090	17090	0
217	20241007	151900	76632600	17090	17090	17090	17090	0
218	20241007	151800	76632600	17090	17090	17090	17090	0
219	20241007	151700	76632600	17090	17090	17090	17090	0
220	20241007	151600	76632600	17090	17090	17090	17090	3
221	20241007	151500	76581330	17090	17100	17100	17090	27
222	20241007	151400	76119890	17110	17110	17110	17110	0
223	20241007	151300	76119890	17110	17110	17110	17110	0
224	20241007	151200	76119890	17110	17110	17110	17110	1
225	20241007	151100	76102780	17110	17110	17110	17110	0
226	20241007	151000	76102780	17110	17090	17110	17090	4
227	20241007	150900	76034380	17090	17090	17090	17090	0
228	20241007	150800	76034380	17090	17090	17090	17090	0
229	20241007	150700	76034380	17090	17090	17090	17090	0
230	20241007	150600	76034380	17090	17090	17090	17090	0
231	20241007	150500	76034380	17090	17090	17090	17090	0
232	20241007	150400	76034380	17090	17090	17090	17090	0
233	20241007	150300	76034380	17090	17090	17090	17090	0
234	20241007	150200	76034380	17090	17090	17090	17090	1
235	20241007	150100	76017290	17090	17090	17090	17090	0
236	20241007	150000	76017290	17090	17090	17090	17090	2
237	20241007	145900	75983110	17100	17100	17100	17100	15
238	20241007	145800	75726610	17110	17110	17110	17110	2
239	20241007	145700	75692390	17110	17130	17130	17110	26
240	20241007	145600	75247350	17150	17150	17150	17150	0
241	20241007	145500	75247350	17150	17140	17150	17140	2
242	20241007	145400	75213060	17150	17150	17150	17130	3
243	20241007	145300	75161630	17140	17130	17150	17130	3
244	20241007	145200	75110210	17130	17130	17130	17130	0
245	20241007	145100	75110210	17130	17130	17130	17130	0
246	20241007	145000	75110210	17130	17120	17130	17120	2
247	20241007	144900	75075960	17130	17130	17130	17130	0
248	20241007	144800	75075960	17130	17130	17130	17130	0
249	20241007	144700	75075960	17130	17100	17130	17100	2
250	20241007	144600	75041730	17100	17100	17100	17100	0
251	20241007	144500	75041730	17100	17090	17100	17090	22
252	20241007	144400	74665740	17090	17090	17090	17090	0
253	20241007	144300	74665740	17090	17090	17090	17090	0
254	20241007	144200	74665740	17090	17090	17090	17090	0
255	20241007	144100	74665740	17090	17090	17090	17090	0
256	20241007	144000	74665740	17090	17090	17090	17090	0
257	20241007	143900	74665740	17090	17090	17090	17090	0
258	20241007	143800	74665740	17090	17080	17090	17080	17
259	20241007	143700	74375360	17090	17090	17090	17090	0
260	20241007	143600	74375360	17090	17090	17090	17090	0
261	20241007	143500	74375360	17090	17090	17090	17090	0
262	20241007	143400	74375360	17090	17080	17090	17080	5
263	20241007	143300	74289940	17080	17080	17080	17080	1
264	20241007	143200	74272860	17080	17050	17080	17050	400
265	20241007	143100	67450400	17070	17070	17070	17070	0
266	20241007	143000	67450400	17070	17070	17070	17070	1
267	20241007	142900	67433330	17070	17070	17070	17070	0
268	20241007	142800	67433330	17070	17070	17070	17070	0
269	20241007	142700	67433330	17070	17070	17070	17070	1
270	20241007	142600	67416260	17070	17070	17070	17070	0
271	20241007	142500	67416260	17070	17070	17070	17070	0
272	20241007	142400	67416260	17070	17070	17070	17070	29
273	20241007	142300	66921230	17070	17070	17070	17070	0
274	20241007	142200	66921230	17070	17010	17070	17010	1055
275	20241007	142100	48943480	17020	17000	17030	16990	601
276	20241007	142000	38724910	17010	17010	17010	17010	0
277	20241007	141900	38724910	17010	17010	17010	17010	0
278	20241007	141800	38724910	17010	17010	17010	17010	0
279	20241007	141700	38724910	17010	17010	17010	17010	0
280	20241007	141600	38724910	17010	17010	17010	17010	0
281	20241007	141500	38724910	17010	17010	17010	17010	0
282	20241007	141400	38724910	17010	17010	17010	17010	0
283	20241007	141300	38724910	17010	17010	17010	17010	0
284	20241007	141200	38724910	17010	17010	17010	17010	0
285	20241007	141100	38724910	17010	17020	17020	17010	2
286	20241007	141000	38690880	17020	17020	17020	17020	0
287	20241007	140900	38690880	17020	17020	17020	17020	0
288	20241007	140800	38690880	17020	17020	17020	17020	0
289	20241007	140700	38690880	17020	17020	17020	17020	0
290	20241007	140600	38690880	17020	17020	17020	17020	0
291	20241007	140500	38690880	17020	17020	17020	17020	0
292	20241007	140400	38690880	17020	17010	17020	17010	100
293	20241007	140300	36989710	17010	17010	17010	17010	0
294	20241007	140200	36989710	17010	17010	17010	17010	0
295	20241007	140100	36989710	17010	17010	17010	17010	0
296	20241007	140000	36989710	17010	17010	17010	17010	0
297	20241007	135900	36989710	17010	17010	17010	17010	1
298	20241007	135800	36972700	16990	16990	16990	16990	0
299	20241007	135700	36972700	16990	17000	17000	16990	30
300	20241007	135600	36462860	17010	17010	17010	17010	0
301	20241007	135500	36462860	17010	17010	17010	17010	0
302	20241007	135400	36462860	17010	17010	17010	17010	0
303	20241007	135300	36462860	17010	17010	17010	17010	0
304	20241007	135200	36462860	17010	17010	17010	17010	0
305	20241007	135100	36462860	17010	17010	17010	17010	2
306	20241007	135000	36428840	17010	17010	17010	17010	1
307	20241007	134900	36411830	17010	17010	17010	17010	0
308	20241007	134800	36411830	17010	17010	17010	17010	1
309	20241007	134700	36394820	17000	17000	17000	17000	1
310	20241007	134600	36377820	17010	17010	17010	17010	0
311	20241007	134500	36377820	17010	17010	17010	17010	0
312	20241007	134400	36377820	17010	17010	17010	17010	0
313	20241007	134300	36377820	17010	17010	17010	17010	0
314	20241007	134200	36377820	17010	17010	17010	17010	51
315	20241007	134100	35510310	17010	17010	17010	17010	1
316	20241007	134000	35493300	17010	17010	17010	17010	0
317	20241007	133900	35493300	17010	17010	17010	17010	1
318	20241007	133800	35476290	16990	16990	16990	16990	0
319	20241007	133700	35476290	16990	16990	16990	16990	0
320	20241007	133600	35476290	16990	16990	16990	16990	0
321	20241007	133500	35476290	16990	16990	16990	16990	0
322	20241007	133400	35476290	16990	16990	16990	16990	0
323	20241007	133300	35476290	16990	16990	16990	16990	0
324	20241007	133200	35476290	16990	16990	16990	16990	0
325	20241007	133100	35476290	16990	16990	16990	16990	0
326	20241007	133000	35476290	16990	16990	16990	16990	0
327	20241007	132900	35476290	16990	16990	16990	16990	0
328	20241007	132800	35476290	16990	16990	16990	16990	0
329	20241007	132700	35476290	16990	16990	16990	16990	0
330	20241007	132600	35476290	16990	16990	16990	16990	0
331	20241007	132500	35476290	16990	16990	16990	16990	0
332	20241007	132400	35476290	16990	16990	16990	16990	13
333	20241007	132300	35255420	17000	17000	17000	17000	0
334	20241007	132200	35255420	17000	17000	17000	17000	0
335	20241007	132100	35255420	17000	17000	17000	17000	5
336	20241007	132000	35170420	17000	17000	17000	17000	0
337	20241007	131900	35170420	17000	17000	17000	17000	0
338	20241007	131800	35170420	17000	17000	17000	17000	0
339	20241007	131700	35170420	17000	17000	17000	17000	2
340	20241007	131600	35136420	17000	17000	17000	17000	0
341	20241007	131500	35136420	17000	17000	17000	17000	0
342	20241007	131400	35136420	17000	17000	17000	17000	0
343	20241007	131300	35136420	17000	17000	17000	17000	0
344	20241007	131200	35136420	17000	17000	17000	17000	0
345	20241007	131100	35136420	17000	17000	17000	17000	0
346	20241007	131000	35136420	17000	17000	17000	17000	0
347	20241007	130900	35136420	17000	17000	17000	17000	0
348	20241007	130800	35136420	17000	17000	17000	17000	0
349	20241007	130700	35136420	17000	17000	17000	17000	121
350	20241007	130600	33079420	17000	17000	17000	17000	0
351	20241007	130500	33079420	17000	17000	17000	17000	0
352	20241007	130400	33079420	17000	17000	17000	17000	0
353	20241007	130300	33079420	17000	17000	17000	17000	0
354	20241007	130200	33079420	17000	17000	17000	17000	1
355	20241007	130100	33062420	17000	17000	17000	17000	0
356	20241007	130000	33062420	17000	17000	17000	17000	1
357	20241007	125900	33045420	16990	16990	16990	16990	0
358	20241007	125800	33045420	16990	16990	16990	16990	0
359	20241007	125700	33045420	16990	16990	16990	16990	0
360	20241007	125600	33045420	16990	16990	16990	16990	0
361	20241007	125500	33045420	16990	16980	16990	16980	26
362	20241007	125400	32603690	16980	16980	16980	16980	1
363	20241007	125300	32586710	16990	16980	16990	16980	101
364	20241007	125200	30870730	16980	16980	16980	16980	0
365	20241007	125100	30870730	16980	16980	16980	16980	1
366	20241007	125000	30853750	16980	16980	16980	16980	0
367	20241007	124900	30853750	16980	16980	16980	16980	0
368	20241007	124800	30853750	16980	16980	16980	16980	0
369	20241007	124700	30853750	16980	16980	16980	16980	0
370	20241007	124600	30853750	16980	16980	16980	16980	0
371	20241007	124500	30853750	16980	16980	16980	16980	0
372	20241007	124400	30853750	16980	16980	16980	16980	0
373	20241007	124300	30853750	16980	16980	16980	16980	0
374	20241007	124200	30853750	16980	16980	16980	16980	0
375	20241007	124100	30853750	16980	16980	16980	16980	0
376	20241007	124000	30853750	16980	16980	16980	16980	55
377	20241007	123900	29919850	16990	17000	17000	16990	46
378	20241007	123800	29138300	17000	17000	17000	17000	0
379	20241007	123700	29138300	17000	17000	17000	17000	1
380	20241007	123600	29121300	17000	17000	17000	17000	0
381	20241007	123500	29121300	17000	17000	17000	17000	0
382	20241007	123400	29121300	17000	17000	17000	17000	1
383	20241007	123300	29104300	17000	17000	17000	17000	0
384	20241007	123200	29104300	17000	17000	17000	17000	0
385	20241007	123100	29104300	17000	17000	17000	17000	0
386	20241007	123000	29104300	17000	17000	17000	17000	0
387	20241007	122900	29104300	17000	17000	17000	17000	27
388	20241007	122800	28645300	17000	17000	17000	17000	0
389	20241007	122700	28645300	17000	17000	17000	17000	0
390	20241007	122600	28645300	17000	17000	17000	17000	0
391	20241007	122500	28645300	17000	17000	17000	17000	0
392	20241007	122400	28645300	17000	17000	17000	17000	1
393	20241007	122300	28628300	17010	17010	17010	17010	0
394	20241007	122200	28628300	17010	17010	17010	17010	0
395	20241007	122100	28628300	17010	17010	17010	17010	0
396	20241007	122000	28628300	17010	17010	17010	17010	0
397	20241007	121900	28628300	17010	17010	17010	17010	0
398	20241007	121800	28628300	17010	17010	17010	17010	0
399	20241007	121700	28628300	17010	17010	17010	17010	0
400	20241007	121600	28628300	17010	17010	17010	17010	0
401	20241007	121500	28628300	17010	17010	17010	17010	1
402	20241007	121400	28611290	17000	17000	17000	17000	0
403	20241007	121300	28611290	17000	17000	17000	17000	0
404	20241007	121200	28611290	17000	17000	17000	17000	0
405	20241007	121100	28611290	17000	17000	17000	17000	0
406	20241007	121000	28611290	17000	17000	17000	17000	0
407	20241007	120900	28611290	17000	17000	17000	17000	0
408	20241007	120800	28611290	17000	17000	17000	17000	0
409	20241007	120700	28611290	17000	17000	17000	17000	0
410	20241007	120600	28611290	17000	17000	17000	17000	0
411	20241007	120500	28611290	17000	17000	17000	17000	0
412	20241007	120400	28611290	17000	17000	17000	17000	0
413	20241007	120300	28611290	17000	17000	17000	17000	0
414	20241007	120200	28611290	17000	17000	17000	17000	0
415	20241007	120100	28611290	17000	17000	17000	17000	0
416	20241007	120000	28611290	17000	17000	17000	17000	43
417	20241007	115900	27880290	17000	17000	17000	17000	0
418	20241007	115800	27880290	17000	17000	17000	17000	0
419	20241007	115700	27880290	17000	17000	17000	17000	0
420	20241007	115600	27880290	17000	17000	17000	17000	2
421	20241007	115500	27846290	17010	17010	17010	17010	0
422	20241007	115400	27846290	17010	17010	17010	17010	0
423	20241007	115300	27846290	17010	17010	17010	17010	0
424	20241007	115200	27846290	17010	17010	17010	17010	0
425	20241007	115100	27846290	17010	17010	17010	17010	0
426	20241007	115000	27846290	17010	17010	17010	17010	0
427	20241007	114900	27846290	17010	17010	17010	17010	0
428	20241007	114800	27846290	17010	17010	17010	17010	1
429	20241007	114700	27829280	17020	17020	17020	17020	0
430	20241007	114600	27829280	17020	17020	17020	17020	0
431	20241007	114500	27829280	17020	17000	17020	17000	3
432	20241007	114400	27778250	17020	17020	17020	17020	0
433	20241007	114300	27778250	17020	17020	17020	17020	0
434	20241007	114200	27778250	17020	17010	17020	17010	3
435	20241007	114100	27727200	17020	17020	17020	17000	3
436	20241007	114000	27676160	17010	17000	17010	17000	3
437	20241007	113900	27625140	16980	16980	16980	16980	0
438	20241007	113800	27625140	16980	16980	16980	16980	0
439	20241007	113700	27625140	16980	16980	16980	16980	0
440	20241007	113600	27625140	16980	17000	17000	16980	93
441	20241007	113500	26045550	17020	17020	17020	17020	0
442	20241007	113400	26045550	17020	17020	17020	17020	0
443	20241007	113300	26045550	17020	17020	17020	17020	0
444	20241007	113200	26045550	17020	17010	17020	17010	2
445	20241007	113100	26011520	17000	17010	17010	17000	100
446	20241007	113000	24311430	17020	17020	17020	17020	0
447	20241007	112900	24311430	17020	17020	17020	17020	2
448	20241007	112800	24277390	17020	17020	17020	17020	0
449	20241007	112700	24277390	17020	17020	17020	17020	0
450	20241007	112600	24277390	17020	17020	17020	17020	0
451	20241007	112500	24277390	17020	17020	17020	17020	0
452	20241007	112400	24277390	17020	17020	17020	17020	0
453	20241007	112300	24277390	17020	17020	17020	17020	0
454	20241007	112200	24277390	17020	17020	17020	17020	0
455	20241007	112100	24277390	17020	17020	17020	17020	2
456	20241007	112000	24243350	17020	17020	17020	17020	0
457	20241007	111900	24243350	17020	17020	17020	17020	0
458	20241007	111800	24243350	17020	17020	17020	17020	70
459	20241007	111700	23051950	17020	17020	17020	17020	0
460	20241007	111600	23051950	17020	17020	17020	17020	1
461	20241007	111500	23034930	17020	17020	17020	17020	0
462	20241007	111400	23034930	17020	17020	17020	17020	0
463	20241007	111300	23034930	17020	17020	17020	17020	10
464	20241007	111200	22864730	17020	17020	17020	17020	0
465	20241007	111100	22864730	17020	17020	17020	17020	0
466	20241007	111000	22864730	17020	17020	17020	17020	0
467	20241007	110900	22864730	17020	17020	17020	17020	8
468	20241007	110800	22728570	17020	17020	17020	17020	0
469	20241007	110700	22728570	17020	17020	17020	17020	0
470	20241007	110600	22728570	17020	17020	17020	17020	0
471	20241007	110500	22728570	17020	17020	17020	17020	0
472	20241007	110400	22728570	17020	17020	17020	17020	0
473	20241007	110300	22728570	17020	17020	17020	17020	0
474	20241007	110200	22728570	17020	17020	17020	17020	0
475	20241007	110100	22728570	17020	17010	17020	17010	12
476	20241007	110000	22524420	17010	17010	17010	17010	12
477	20241007	105900	22320300	17020	17010	17020	17010	35
478	20241007	105800	21724940	17010	17010	17010	17010	0
479	20241007	105700	21724940	17010	17010	17010	17010	2
480	20241007	105600	21690920	17020	17000	17020	17000	43
481	20241007	105500	20959890	17000	17000	17000	17000	0
482	20241007	105400	20959890	17000	17000	17000	17000	3
483	20241007	105300	20908890	16990	16990	16990	16990	0
484	20241007	105200	20908890	16990	16990	16990	16990	10
485	20241007	105100	20738990	16990	16990	16990	16990	1
486	20241007	105000	20722000	16990	16990	16990	16990	10
487	20241007	104900	20552100	16990	16990	16990	16990	1
488	20241007	104800	20535110	17010	17000	17010	17000	3
489	20241007	104700	20484100	17010	17010	17010	17010	0
490	20241007	104600	20484100	17010	17020	17020	17010	2
491	20241007	104500	20450070	17020	17020	17020	17020	0
492	20241007	104400	20450070	17020	17020	17020	17020	0
493	20241007	104300	20450070	17020	17020	17020	17020	1
494	20241007	104200	20433050	17020	17020	17020	17020	0
495	20241007	104100	20433050	17020	17020	17020	17020	0
496	20241007	104000	20433050	17020	17020	17020	17020	0
497	20241007	103900	20433050	17020	17020	17020	17020	0
498	20241007	103800	20433050	17020	17010	17020	17010	3
499	20241007	103700	20382000	17020	17020	17020	17020	1
500	20241007	103600	20364980	17000	16990	17000	16990	141
501	20241007	103500	17969380	16990	16990	16990	16990	1
502	20241007	103400	17952390	16990	16990	16990	16990	0
503	20241007	103300	17952390	16990	17010	17010	16990	46
504	20241007	103200	17170560	17020	17020	17020	17020	0
505	20241007	103100	17170560	17020	17020	17020	17020	1
506	20241007	103000	17153540	17010	17010	17010	17010	0
507	20241007	102900	17153540	17010	17010	17010	17010	0
508	20241007	102800	17153540	17010	17010	17010	17010	0
509	20241007	102700	17153540	17010	17010	17010	17010	0
510	20241007	102600	17153540	17010	17010	17010	17010	0
511	20241007	102500	17153540	17010	17010	17010	17010	0
512	20241007	102400	17153540	17010	17010	17010	17010	1
513	20241007	102300	17136530	17020	17020	17020	17020	0
514	20241007	102200	17136530	17020	17020	17020	17020	0
515	20241007	102100	17136530	17020	17020	17020	17020	1
516	20241007	102000	17119510	17020	17020	17020	17020	0
517	20241007	101900	17119510	17020	17020	17020	17020	0
518	20241007	101800	17119510	17020	17010	17020	17010	2
519	20241007	101700	17085480	17020	17020	17030	17010	13
520	20241007	101600	16864220	17020	17020	17020	17020	0
521	20241007	101500	16864220	17020	17020	17020	17020	0
522	20241007	101400	16864220	17020	17010	17020	17010	4
523	20241007	101300	16796160	17010	17010	17020	17010	19
524	20241007	101200	16472960	17000	17010	17010	17000	17
525	20241007	101100	16183950	17020	17010	17020	17000	20
526	20241007	101000	15843770	17020	17040	17040	17020	8
527	20241007	100900	15707570	17050	17050	17050	17050	0
528	20241007	100800	15707570	17050	17030	17050	17030	98
529	20241007	100700	14036840	17040	17040	17040	17040	0
530	20241007	100600	14036840	17040	17030	17040	17030	2
531	20241007	100500	14002770	17030	17030	17030	17030	1
532	20241007	100400	13985740	17040	17040	17040	17040	1
533	20241007	100300	13968700	17020	17060	17060	17020	8
534	20241007	100200	13832460	17040	17030	17050	17030	5
535	20241007	100100	13747260	17040	17040	17040	17040	1
536	20241007	100000	13730220	17030	17030	17030	17030	0
537	20241007	095900	13730220	17030	17030	17030	17030	0
538	20241007	095800	13730220	17030	17010	17030	17010	2
539	20241007	095700	13696180	17030	17010	17030	17010	172
540	20241007	095600	10770410	17010	17010	17010	17010	0
541	20241007	095500	10770410	17010	17010	17010	17010	0
542	20241007	095400	10770410	17010	17010	17010	17010	0
543	20241007	095300	10770410	17010	17010	17010	17010	0
544	20241007	095200	10770410	17010	17010	17010	17010	15
545	20241007	095100	10515260	17010	17010	17010	17010	0
546	20241007	095000	10515260	17010	17010	17010	17010	1
547	20241007	094900	10498250	17010	17010	17010	17010	0
548	20241007	094800	10498250	17010	17010	17010	17010	0
549	20241007	094700	10498250	17010	17010	17010	17010	10
550	20241007	094600	10328150	17010	17010	17010	17010	0
551	20241007	094500	10328150	17010	16990	17010	16990	164
552	20241007	094400	7541740	16990	16990	16990	16990	0
553	20241007	094300	7541740	16990	16990	16990	16990	1
554	20241007	094200	7524750	16980	16980	16980	16980	20
555	20241007	094100	7185150	16990	16990	16990	16990	29
556	20241007	094000	6692440	16990	16990	16990	16990	11
557	20241007	093900	6505550	16990	16990	16990	16990	2
558	20241007	093800	6471570	16990	16990	16990	16990	7
559	20241007	093700	6352640	16990	16980	16990	16980	115
560	20241007	093600	4399930	16980	16980	16980	16980	7
561	20241007	093500	4281070	16980	16980	16980	16980	0
562	20241007	093400	4281070	16980	16980	16980	16980	0
563	20241007	093300	4281070	16980	16980	16980	16980	0
564	20241007	093200	4281070	16980	16980	16980	16980	1
565	20241007	093100	4264090	16970	16970	16970	16970	0
566	20241007	093000	4264090	16970	16970	16970	16970	4
567	20241007	092900	4196210	16970	16970	16970	16970	0
568	20241007	092800	4196210	16970	16970	16970	16970	0
569	20241007	092700	4196210	16970	16970	16970	16970	3
570	20241007	092600	4145300	16970	16980	16980	16970	27
571	20241007	092500	3687080	16970	16970	16970	16970	0
572	20241007	092400	3687080	16970	16970	16970	16970	0
573	20241007	092300	3687080	16970	16970	16970	16970	0
574	20241007	092200	3687080	16970	16970	16970	16970	0
575	20241007	092100	3687080	16970	16970	16970	16970	0
576	20241007	092000	3687080	16970	16970	16970	16970	0
577	20241007	091900	3687080	16970	16970	16970	16970	0
578	20241007	091800	3687080	16970	16970	16970	16970	0
579	20241007	091700	3687080	16970	16970	16970	16970	20
580	20241007	091600	3347680	16970	16980	16980	16970	5
581	20241007	091500	3262810	17000	17000	17000	17000	0
582	20241007	091400	3262810	17000	17000	17000	17000	3
583	20241007	091300	3211810	17010	16970	17010	16970	2
584	20241007	091200	3177830	16980	16980	16980	16980	7
585	20241007	091100	3058970	16990	16990	16990	16990	0
586	20241007	091000	3058970	16990	16990	16990	16990	2
587	20241007	090900	3024990	16990	16990	16990	16990	0
588	20241007	090800	3024990	16990	16990	16990	16960	26
589	20241007	090700	2583860	16990	16990	16990	16990	0
590	20241007	090600	2583860	16990	16990	16990	16990	0
591	20241007	090500	2583860	16990	17000	17000	16990	16
592	20241007	090400	2311960	16990	17000	17000	16990	121
593	20241007	090300	255080	17000	17000	17000	17000	1
594	20241007	090200	238080	17000	17000	17000	17000	6
595	20241007	090100	136080	17010	17010	17010	17010	0
596	20241007	090000	136080	17010	17010	17010	17010	8