KissMeData/170920/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203000	218316430	9550	9550	9550	9550	280
3	20241002	202900	218316430	9550	9550	9550	9550	0
4	20241002	202800	218316430	9550	9550	9550	9550	0
5	20241002	202700	218316430	9550	9550	9550	9550	0
6	20241002	202600	218316430	9550	9550	9550	9550	0
7	20241002	202500	218316430	9550	9550	9550	9550	0
8	20241002	202400	218316430	9550	9550	9550	9550	0
9	20241002	202300	218316430	9550	9550	9550	9550	0
10	20241002	202200	218316430	9550	9550	9550	9550	0
11	20241002	202100	218316430	9550	9550	9550	9550	0
12	20241002	202000	218316430	9550	9550	9550	9550	0
13	20241002	201900	218316430	9550	9550	9550	9550	0
14	20241002	201800	218316430	9550	9550	9550	9550	0
15	20241002	201700	218316430	9550	9550	9550	9550	0
16	20241002	201600	218316430	9550	9550	9550	9550	0
17	20241002	201500	218316430	9550	9550	9550	9550	0
18	20241002	201400	218316430	9550	9550	9550	9550	0
19	20241002	201300	218316430	9550	9550	9550	9550	0
20	20241002	201200	218316430	9550	9550	9550	9550	0
21	20241002	201100	218316430	9550	9550	9550	9550	0
22	20241002	201000	218316430	9550	9550	9550	9550	0
23	20241002	200900	218316430	9550	9550	9550	9550	0
24	20241002	200800	218316430	9550	9550	9550	9550	0
25	20241002	200700	218316430	9550	9550	9550	9550	0
26	20241002	200600	218316430	9550	9550	9550	9550	0
27	20241002	200500	218316430	9550	9550	9550	9550	0
28	20241002	200400	218316430	9550	9550	9550	9550	0
29	20241002	200300	218316430	9550	9550	9550	9550	0
30	20241002	200200	218316430	9550	9550	9550	9550	0
31	20241002	200100	218316430	9550	9550	9550	9550	0
32	20241002	200000	218316430	9550	9550	9550	9550	280
33	20241002	195900	218316430	9550	9550	9550	9550	0
34	20241002	195800	218316430	9550	9550	9550	9550	0
35	20241002	195700	218316430	9550	9550	9550	9550	0
36	20241002	195600	218316430	9550	9550	9550	9550	0
37	20241002	195500	218316430	9550	9550	9550	9550	0
38	20241002	195400	218316430	9550	9550	9550	9550	0
39	20241002	195300	218316430	9550	9550	9550	9550	0
40	20241002	195200	218316430	9550	9550	9550	9550	0
41	20241002	195100	218316430	9550	9550	9550	9550	0
42	20241002	195000	218316430	9550	9550	9550	9550	0
43	20241002	194900	218316430	9550	9550	9550	9550	0
44	20241002	194800	218316430	9550	9550	9550	9550	0
45	20241002	194700	218316430	9550	9550	9550	9550	0
46	20241002	194600	218316430	9550	9550	9550	9550	0
47	20241002	194500	218316430	9550	9550	9550	9550	0
48	20241002	194400	218316430	9550	9550	9550	9550	0
49	20241002	194300	218316430	9550	9550	9550	9550	0
50	20241002	194200	218316430	9550	9550	9550	9550	0
51	20241002	194100	218316430	9550	9550	9550	9550	0
52	20241002	194000	218316430	9550	9550	9550	9550	0
53	20241002	193900	218316430	9550	9550	9550	9550	0
54	20241002	193800	218316430	9550	9550	9550	9550	0
55	20241002	193700	218316430	9550	9550	9550	9550	0
56	20241002	193600	218316430	9550	9550	9550	9550	0
57	20241002	193500	218316430	9550	9550	9550	9550	0
58	20241002	193400	218316430	9550	9550	9550	9550	0
59	20241002	193300	218316430	9550	9550	9550	9550	0
60	20241002	193200	218316430	9550	9550	9550	9550	0
61	20241002	193100	218316430	9550	9550	9550	9550	0
62	20241002	193000	218316430	9550	9550	9550	9550	280
63	20241002	192900	218316430	9550	9550	9550	9550	0
64	20241002	192800	218316430	9550	9550	9550	9550	0
65	20241002	192700	218316430	9550	9550	9550	9550	0
66	20241002	192600	218316430	9550	9550	9550	9550	0
67	20241002	192500	218316430	9550	9550	9550	9550	0
68	20241002	192400	218316430	9550	9550	9550	9550	0
69	20241002	192300	218316430	9550	9550	9550	9550	0
70	20241002	192200	218316430	9550	9550	9550	9550	0
71	20241002	192100	218316430	9550	9550	9550	9550	0
72	20241002	192000	218316430	9550	9550	9550	9550	0
73	20241002	191900	218316430	9550	9550	9550	9550	0
74	20241002	191800	218316430	9550	9550	9550	9550	0
75	20241002	191700	218316430	9550	9550	9550	9550	0
76	20241002	191600	218316430	9550	9550	9550	9550	0
77	20241002	191500	218316430	9550	9550	9550	9550	0
78	20241002	191400	218316430	9550	9550	9550	9550	0
79	20241002	191300	218316430	9550	9550	9550	9550	0
80	20241002	191200	218316430	9550	9550	9550	9550	0
81	20241002	191100	218316430	9550	9550	9550	9550	0
82	20241002	191000	218316430	9550	9550	9550	9550	0
83	20241002	190900	218316430	9550	9550	9550	9550	0
84	20241002	190800	218316430	9550	9550	9550	9550	0
85	20241002	190700	218316430	9550	9550	9550	9550	0
86	20241002	190600	218316430	9550	9550	9550	9550	0
87	20241002	190500	218316430	9550	9550	9550	9550	0
88	20241002	190400	218316430	9550	9550	9550	9550	0
89	20241002	190300	218316430	9550	9550	9550	9550	0
90	20241002	190200	218316430	9550	9550	9550	9550	0
91	20241002	190100	218316430	9550	9550	9550	9550	0
92	20241002	190000	218316430	9550	9550	9550	9550	280
93	20241002	185900	218316430	9550	9550	9550	9550	0
94	20241002	185800	218316430	9550	9550	9550	9550	0
95	20241002	185700	218316430	9550	9550	9550	9550	0
96	20241002	185600	218316430	9550	9550	9550	9550	0
97	20241002	185500	218316430	9550	9550	9550	9550	0
98	20241002	185400	218316430	9550	9550	9550	9550	0
99	20241002	185300	218316430	9550	9550	9550	9550	0
100	20241002	185200	218316430	9550	9550	9550	9550	0
101	20241002	185100	218316430	9550	9550	9550	9550	0
102	20241002	185000	218316430	9550	9550	9550	9550	0
103	20241002	184900	218316430	9550	9550	9550	9550	0
104	20241002	184800	218316430	9550	9550	9550	9550	0
105	20241002	184700	218316430	9550	9550	9550	9550	0
106	20241002	184600	218316430	9550	9550	9550	9550	0
107	20241002	184500	218316430	9550	9550	9550	9550	0
108	20241002	184400	218316430	9550	9550	9550	9550	0
109	20241002	184300	218316430	9550	9550	9550	9550	0
110	20241002	184200	218316430	9550	9550	9550	9550	0
111	20241002	184100	218316430	9550	9550	9550	9550	0
112	20241002	184000	218316430	9550	9550	9550	9550	0
113	20241002	183900	218316430	9550	9550	9550	9550	0
114	20241002	183800	218316430	9550	9550	9550	9550	0
115	20241002	183700	218316430	9550	9550	9550	9550	0
116	20241002	183600	218316430	9550	9550	9550	9550	0
117	20241002	183500	218316430	9550	9550	9550	9550	0
118	20241002	183400	218316430	9550	9550	9550	9550	0
119	20241002	183300	218316430	9550	9550	9550	9550	0
120	20241002	183200	218316430	9550	9550	9550	9550	0
121	20241002	183100	218316430	9550	9550	9550	9550	0
122	20241002	183000	218316430	9550	9550	9550	9550	280
123	20241002	182900	218316430	9550	9550	9550	9550	0
124	20241002	182800	218316430	9550	9550	9550	9550	0
125	20241002	182700	218316430	9550	9550	9550	9550	0
126	20241002	182600	218316430	9550	9550	9550	9550	0
127	20241002	182500	218316430	9550	9550	9550	9550	0
128	20241002	182400	218316430	9550	9550	9550	9550	0
129	20241002	182300	218316430	9550	9550	9550	9550	0
130	20241002	182200	218316430	9550	9550	9550	9550	0
131	20241002	182100	218316430	9550	9550	9550	9550	0
132	20241002	182000	218316430	9550	9550	9550	9550	0
133	20241002	181900	218316430	9550	9550	9550	9550	0
134	20241002	181800	218316430	9550	9550	9550	9550	0
135	20241002	181700	218316430	9550	9550	9550	9550	0
136	20241002	181600	218316430	9550	9550	9550	9550	0
137	20241002	181500	218316430	9550	9550	9550	9550	0
138	20241002	181400	218316430	9550	9550	9550	9550	0
139	20241002	181300	218316430	9550	9550	9550	9550	0
140	20241002	181200	218316430	9550	9550	9550	9550	0
141	20241002	181100	218316430	9550	9550	9550	9550	0
142	20241002	181000	218316430	9550	9550	9550	9550	0
143	20241002	180900	218316430	9550	9550	9550	9550	0
144	20241002	180800	218316430	9550	9550	9550	9550	0
145	20241002	180700	218316430	9550	9550	9550	9550	0
146	20241002	180600	218316430	9550	9550	9550	9550	0
147	20241002	180500	218316430	9550	9550	9550	9550	0
148	20241002	180400	218316430	9550	9550	9550	9550	0
149	20241002	180300	218316430	9550	9550	9550	9550	0
150	20241002	180200	218316430	9550	9550	9550	9550	0
151	20241002	180100	218316430	9550	9550	9550	9550	0
152	20241002	180000	218316430	9550	9550	9550	9550	280
153	20241002	175900	218316430	9550	9550	9550	9550	0
154	20241002	175800	218316430	9550	9550	9550	9550	0
155	20241002	175700	218316430	9550	9550	9550	9550	0
156	20241002	175600	218316430	9550	9550	9550	9550	0
157	20241002	175500	218316430	9550	9550	9550	9550	0
158	20241002	175400	218316430	9550	9550	9550	9550	0
159	20241002	175300	218316430	9550	9550	9550	9550	0
160	20241002	175200	218316430	9550	9550	9550	9550	0
161	20241002	175100	218316430	9550	9550	9550	9550	0
162	20241002	175000	218316430	9550	9550	9550	9550	0
163	20241002	174900	218316430	9550	9550	9550	9550	0
164	20241002	174800	218316430	9550	9550	9550	9550	0
165	20241002	174700	218316430	9550	9550	9550	9550	0
166	20241002	174600	218316430	9550	9550	9550	9550	0
167	20241002	174500	218316430	9550	9550	9550	9550	0
168	20241002	174400	218316430	9550	9550	9550	9550	0
169	20241002	174300	218316430	9550	9550	9550	9550	0
170	20241002	174200	218316430	9550	9550	9550	9550	0
171	20241002	174100	218316430	9550	9550	9550	9550	0
172	20241002	174000	218316430	9550	9550	9550	9550	0
173	20241002	173900	218316430	9550	9550	9550	9550	0
174	20241002	173800	218316430	9550	9550	9550	9550	0
175	20241002	173700	218316430	9550	9550	9550	9550	0
176	20241002	173600	218316430	9550	9550	9550	9550	0
177	20241002	173500	218316430	9550	9550	9550	9550	0
178	20241002	173400	218316430	9550	9550	9550	9550	0
179	20241002	173300	218316430	9550	9550	9550	9550	0
180	20241002	173200	218316430	9550	9550	9550	9550	0
181	20241002	173100	218316430	9550	9550	9550	9550	0
182	20241002	173000	218316430	9550	9550	9550	9550	280
183	20241002	172900	218316430	9550	9550	9550	9550	0
184	20241002	172800	218316430	9550	9550	9550	9550	0
185	20241002	172700	218316430	9550	9550	9550	9550	0
186	20241002	172600	218316430	9550	9550	9550	9550	0
187	20241002	172500	218316430	9550	9550	9550	9550	0
188	20241002	172400	218316430	9550	9550	9550	9550	0
189	20241002	172300	218316430	9550	9550	9550	9550	0
190	20241002	172200	218316430	9550	9550	9550	9550	0
191	20241002	172100	218316430	9550	9550	9550	9550	0
192	20241002	172000	218316430	9550	9550	9550	9550	0
193	20241002	171900	218316430	9550	9550	9550	9550	0
194	20241002	171800	218316430	9550	9550	9550	9550	0
195	20241002	171700	218316430	9550	9550	9550	9550	0
196	20241002	171600	218316430	9550	9550	9550	9550	0
197	20241002	171500	218316430	9550	9550	9550	9550	0
198	20241002	171400	218316430	9550	9550	9550	9550	0
199	20241002	171300	218316430	9550	9550	9550	9550	0
200	20241002	171200	218316430	9550	9550	9550	9550	0
201	20241002	171100	218316430	9550	9550	9550	9550	0
202	20241002	171000	218316430	9550	9550	9550	9550	0
203	20241002	170900	218316430	9550	9550	9550	9550	0
204	20241002	170800	218316430	9550	9550	9550	9550	0
205	20241002	170700	218316430	9550	9550	9550	9550	0
206	20241002	170600	218316430	9550	9550	9550	9550	0
207	20241002	170500	218316430	9550	9550	9550	9550	0
208	20241002	170400	218316430	9550	9550	9550	9550	0
209	20241002	170300	218316430	9550	9550	9550	9550	0
210	20241002	170200	218316430	9550	9550	9550	9550	0
211	20241002	170100	218316430	9550	9550	9550	9550	0
212	20241002	170000	218316430	9550	9550	9550	9550	280
213	20241002	165900	218316430	9550	9550	9550	9550	0
214	20241002	165800	218316430	9550	9550	9550	9550	0
215	20241002	165700	218316430	9550	9550	9550	9550	0
216	20241002	165600	218316430	9550	9550	9550	9550	0
217	20241002	165500	218316430	9550	9550	9550	9550	0
218	20241002	165400	218316430	9550	9550	9550	9550	0
219	20241002	165300	218316430	9550	9550	9550	9550	0
220	20241002	165200	218316430	9550	9550	9550	9550	0
221	20241002	165100	218316430	9550	9550	9550	9550	0
222	20241002	165000	218316430	9550	9550	9550	9550	0
223	20241002	164900	218316430	9550	9550	9550	9550	0
224	20241002	164800	218316430	9550	9550	9550	9550	0
225	20241002	164700	218316430	9550	9550	9550	9550	0
226	20241002	164600	218316430	9550	9550	9550	9550	0
227	20241002	164500	218316430	9550	9550	9550	9550	0
228	20241002	164400	218316430	9550	9550	9550	9550	0
229	20241002	164300	218316430	9550	9550	9550	9550	0
230	20241002	164200	218316430	9550	9550	9550	9550	0
231	20241002	164100	218316430	9550	9550	9550	9550	0
232	20241002	164000	218316430	9550	9550	9550	9550	0
233	20241002	163900	218316430	9550	9550	9550	9550	0
234	20241002	163800	218316430	9550	9550	9550	9550	0
235	20241002	163700	218316430	9550	9550	9550	9550	0
236	20241002	163600	218316430	9550	9550	9550	9550	0
237	20241002	163500	218316430	9550	9550	9550	9550	0
238	20241002	163400	218316430	9550	9550	9550	9550	0
239	20241002	163300	218316430	9550	9550	9550	9550	0
240	20241002	163200	218316430	9550	9550	9550	9550	0
241	20241002	163100	218316430	9550	9550	9550	9550	0
242	20241002	163000	218316430	9550	9550	9550	9550	280
243	20241002	162900	218316430	9550	9550	9550	9550	0
244	20241002	162800	218316430	9550	9550	9550	9550	0
245	20241002	162700	218316430	9550	9550	9550	9550	0
246	20241002	162600	218316430	9550	9550	9550	9550	0
247	20241002	162500	218316430	9550	9550	9550	9550	0
248	20241002	162400	218316430	9550	9550	9550	9550	0
249	20241002	162300	218316430	9550	9550	9550	9550	0
250	20241002	162200	218316430	9550	9550	9550	9550	0
251	20241002	162100	218316430	9550	9550	9550	9550	0
252	20241002	162000	218316430	9550	9550	9550	9550	0
253	20241002	161900	218316430	9550	9550	9550	9550	0
254	20241002	161800	218316430	9550	9550	9550	9550	0
255	20241002	161700	218316430	9550	9550	9550	9550	0
256	20241002	161600	218316430	9550	9550	9550	9550	0
257	20241002	161500	218316430	9550	9550	9550	9550	0
258	20241002	161400	218316430	9550	9550	9550	9550	0
259	20241002	161300	218316430	9550	9550	9550	9550	0
260	20241002	161200	218316430	9550	9550	9550	9550	0
261	20241002	161100	218316430	9550	9550	9550	9550	0
262	20241002	161000	218316430	9550	9550	9550	9550	0
263	20241002	160900	218316430	9550	9550	9550	9550	0
264	20241002	160800	218316430	9550	9550	9550	9550	0
265	20241002	160700	218316430	9550	9550	9550	9550	0
266	20241002	160600	218316430	9550	9550	9550	9550	0
267	20241002	160500	218316430	9550	9550	9550	9550	0
268	20241002	160400	218316430	9550	9550	9550	9550	0
269	20241002	160300	218316430	9550	9550	9550	9550	0
270	20241002	160200	218316430	9550	9550	9550	9550	0
271	20241002	160100	218316430	9550	9550	9550	9550	0
272	20241002	160000	218316430	9550	9550	9550	9550	280
273	20241002	155900	218316430	9550	9550	9550	9550	0
274	20241002	155800	218316430	9550	9550	9550	9550	0
275	20241002	155700	218316430	9550	9550	9550	9550	0
276	20241002	155600	218316430	9550	9550	9550	9550	0
277	20241002	155500	218316430	9550	9550	9550	9550	0
278	20241002	155400	218316430	9550	9550	9550	9550	0
279	20241002	155300	218316430	9550	9550	9550	9550	0
280	20241002	155200	218316430	9550	9550	9550	9550	0
281	20241002	155100	218316430	9550	9550	9550	9550	0
282	20241002	155000	218316430	9550	9550	9550	9550	0
283	20241002	154900	218316430	9550	9550	9550	9550	0
284	20241002	154800	218316430	9550	9550	9550	9550	0
285	20241002	154700	218316430	9550	9550	9550	9550	0
286	20241002	154600	218316430	9550	9550	9550	9550	0
287	20241002	154500	218316430	9550	9550	9550	9550	0
288	20241002	154400	218316430	9550	9550	9550	9550	0
289	20241002	154300	218316430	9550	9550	9550	9550	0
290	20241002	154200	218316430	9550	9550	9550	9550	0
291	20241002	154100	218316430	9550	9550	9550	9550	0
292	20241002	154000	218316430	9550	9550	9550	9550	0
293	20241002	153900	218316430	9550	9550	9550	9550	0
294	20241002	153800	218316430	9550	9550	9550	9550	0
295	20241002	153700	218316430	9550	9550	9550	9550	0
296	20241002	153600	218316430	9550	9550	9550	9550	0
297	20241002	153500	218316430	9550	9550	9550	9550	0
298	20241002	153400	218316430	9550	9550	9550	9550	0
299	20241002	153300	218316430	9550	9550	9550	9550	0
300	20241002	153200	218316430	9550	9550	9550	9550	0
301	20241002	153100	218316430	9550	9550	9550	9550	0
302	20241002	153000	218316430	9550	9550	9550	9550	560
303	20241002	152900	215642430	9600	9600	9600	9600	0
304	20241002	152800	215642430	9600	9600	9600	9600	0
305	20241002	152700	215642430	9600	9600	9600	9600	0
306	20241002	152600	215642430	9600	9600	9600	9600	0
307	20241002	152500	215642430	9600	9600	9600	9600	0
308	20241002	152400	215642430	9600	9600	9600	9600	0
309	20241002	152300	215642430	9600	9600	9600	9600	0
310	20241002	152200	215642430	9600	9600	9600	9600	0
311	20241002	152100	215642430	9600	9600	9600	9600	0
312	20241002	152000	215642430	9600	9600	9600	9600	0
313	20241002	151900	215642430	9600	9620	9620	9600	79
314	20241002	151800	214883930	9630	9630	9630	9630	0
315	20241002	151700	214883930	9630	9630	9630	9630	0
316	20241002	151600	214883930	9630	9630	9630	9630	0
317	20241002	151500	214883930	9630	9630	9630	9630	0
318	20241002	151400	214883930	9630	9630	9630	9630	0
319	20241002	151300	214883930	9630	9630	9630	9630	0
320	20241002	151200	214883930	9630	9630	9630	9630	0
321	20241002	151100	214883930	9630	9630	9630	9630	15
322	20241002	151000	214739480	9640	9640	9640	9640	0
323	20241002	150900	214739480	9640	9640	9640	9640	1
324	20241002	150800	214729840	9600	9620	9620	9600	201
325	20241002	150700	212800220	9630	9630	9630	9630	0
326	20241002	150600	212800220	9630	9630	9630	9630	0
327	20241002	150500	212800220	9630	9630	9630	9630	5
328	20241002	150400	212752070	9630	9630	9630	9630	69
329	20241002	150300	212087600	9630	9630	9630	9630	70
330	20241002	150200	211413500	9620	9620	9620	9620	0
331	20241002	150100	211413500	9620	9620	9620	9620	70
332	20241002	150000	210740100	9640	9640	9640	9640	1
333	20241002	145900	210730460	9580	9630	9630	9580	32
334	20241002	145800	210422400	9640	9640	9640	9640	0
335	20241002	145700	210422400	9640	9640	9640	9640	0
336	20241002	145600	210422400	9640	9640	9640	9640	0
337	20241002	145500	210422400	9640	9640	9640	9640	0
338	20241002	145400	210422400	9640	9640	9640	9640	0
339	20241002	145300	210422400	9640	9640	9640	9640	1
340	20241002	145200	210412760	9500	9590	9590	9500	500
341	20241002	145100	205650550	9590	9610	9610	9580	300
342	20241002	145000	202772630	9610	9640	9650	9610	501
343	20241002	144900	197946060	9640	9640	9640	9640	0
344	20241002	144800	197946060	9640	9640	9640	9640	1
345	20241002	144700	197936420	9640	9640	9640	9640	0
346	20241002	144600	197936420	9640	9640	9640	9640	0
347	20241002	144500	197936420	9640	9640	9640	9640	0
348	20241002	144400	197936420	9640	9640	9640	9640	0
349	20241002	144300	197936420	9640	9640	9640	9640	0
350	20241002	144200	197936420	9640	9640	9640	9640	0
351	20241002	144100	197936420	9640	9640	9640	9640	0
352	20241002	144000	197936420	9640	9640	9640	9640	0
353	20241002	143900	197936420	9640	9640	9640	9640	1034
354	20241002	143800	187968660	9660	9660	9660	9660	0
355	20241002	143700	187968660	9660	9660	9660	9660	1035
356	20241002	143600	177970560	9660	9660	9660	9660	0
357	20241002	143500	177970560	9660	9650	9660	9650	2
358	20241002	143400	177951250	9640	9640	9640	9640	2
359	20241002	143300	177931970	9630	9630	9630	9630	0
360	20241002	143200	177931970	9630	9630	9630	9630	0
361	20241002	143100	177931970	9630	9650	9650	9630	54
362	20241002	143000	177410950	9670	9670	9670	9670	1
363	20241002	142900	177401280	9620	9620	9620	9620	0
364	20241002	142800	177401280	9620	9620	9620	9620	0
365	20241002	142700	177401280	9620	9620	9620	9620	0
366	20241002	142600	177401280	9620	9620	9620	9620	0
367	20241002	142500	177401280	9620	9620	9620	9620	0
368	20241002	142400	177401280	9620	9620	9620	9620	1
369	20241002	142300	177391660	9660	9660	9660	9660	0
370	20241002	142200	177391660	9660	9660	9660	9660	0
371	20241002	142100	177391660	9660	9660	9660	9660	10
372	20241002	142000	177295060	9670	9670	9670	9670	0
373	20241002	141900	177295060	9670	9670	9670	9670	0
374	20241002	141800	177295060	9670	9670	9670	9670	0
375	20241002	141700	177295060	9670	9670	9670	9670	0
376	20241002	141600	177295060	9670	9670	9670	9670	0
377	20241002	141500	177295060	9670	9670	9670	9670	0
378	20241002	141400	177295060	9670	9670	9670	9670	0
379	20241002	141300	177295060	9670	9670	9670	9670	0
380	20241002	141200	177295060	9670	9670	9670	9670	0
381	20241002	141100	177295060	9670	9670	9670	9670	0
382	20241002	141000	177295060	9670	9670	9670	9670	0
383	20241002	140900	177295060	9670	9670	9670	9670	0
384	20241002	140800	177295060	9670	9670	9670	9670	0
385	20241002	140700	177295060	9670	9670	9670	9670	0
386	20241002	140600	177295060	9670	9670	9670	9670	0
387	20241002	140500	177295060	9670	9670	9670	9670	0
388	20241002	140400	177295060	9670	9670	9670	9670	0
389	20241002	140300	177295060	9670	9670	9670	9670	0
390	20241002	140200	177295060	9670	9670	9670	9670	1
391	20241002	140100	177285390	9690	9690	9690	9690	0
392	20241002	140000	177285390	9690	9690	9690	9690	0
393	20241002	135900	177285390	9690	9690	9690	9690	0
394	20241002	135800	177285390	9690	9680	9690	9600	1714
395	20241002	135700	160814680	9680	9680	9680	9680	0
396	20241002	135600	160814680	9680	9680	9680	9680	0
397	20241002	135500	160814680	9680	9680	9680	9680	0
398	20241002	135400	160814680	9680	9680	9680	9680	10
399	20241002	135300	160717880	9720	9720	9720	9720	0
400	20241002	135200	160717880	9720	9720	9720	9720	0
401	20241002	135100	160717880	9720	9720	9720	9720	0
402	20241002	135000	160717880	9720	9720	9720	9720	0
403	20241002	134900	160717880	9720	9720	9720	9720	0
404	20241002	134800	160717880	9720	9720	9720	9720	0
405	20241002	134700	160717880	9720	9720	9720	9720	57
406	20241002	134600	160163840	9720	9720	9720	9720	0
407	20241002	134500	160163840	9720	9720	9720	9720	0
408	20241002	134400	160163840	9720	9720	9720	9720	4
409	20241002	134300	160124960	9720	9720	9720	9720	17
410	20241002	134200	159959720	9720	9720	9720	9720	22
411	20241002	134100	159745880	9720	9720	9720	9720	0
412	20241002	134000	159745880	9720	9720	9720	9720	0
413	20241002	133900	159745880	9720	9720	9720	9720	0
414	20241002	133800	159745880	9720	9720	9720	9720	0
415	20241002	133700	159745880	9720	9720	9720	9720	0
416	20241002	133600	159745880	9720	9720	9720	9720	1
417	20241002	133500	159736160	9690	9690	9690	9690	0
418	20241002	133400	159736160	9690	9710	9710	9690	355
419	20241002	133300	156292710	9740	9740	9740	9740	0
420	20241002	133200	156292710	9740	9740	9740	9740	10
421	20241002	133100	156195310	9750	9800	9800	9750	113
422	20241002	133000	155088560	9800	9800	9800	9800	0
423	20241002	132900	155088560	9800	9800	9800	9800	0
424	20241002	132800	155088560	9800	9800	9800	9800	0
425	20241002	132700	155088560	9800	9800	9800	9800	0
426	20241002	132600	155088560	9800	9800	9800	9800	0
427	20241002	132500	155088560	9800	9800	9800	9800	1
428	20241002	132400	155078760	9750	9750	9750	9750	0
429	20241002	132300	155078760	9750	9750	9750	9750	0
430	20241002	132200	155078760	9750	9750	9750	9750	0
431	20241002	132100	155078760	9750	9750	9750	9750	0
432	20241002	132000	155078760	9750	9750	9750	9750	92
433	20241002	131900	154181760	9750	9750	9750	9750	0
434	20241002	131800	154181760	9750	9750	9750	9750	0
435	20241002	131700	154181760	9750	9770	9770	9750	117
436	20241002	131600	153039390	9830	9830	9830	9830	0
437	20241002	131500	153039390	9830	9830	9830	9830	0
438	20241002	131400	153039390	9830	9830	9830	9830	0
439	20241002	131300	153039390	9830	9830	9830	9830	0
440	20241002	131200	153039390	9830	9830	9830	9830	0
441	20241002	131100	153039390	9830	9830	9830	9830	0
442	20241002	131000	153039390	9830	9830	9830	9830	0
443	20241002	130900	153039390	9830	9830	9830	9830	0
444	20241002	130800	153039390	9830	9830	9830	9830	1
445	20241002	130700	153029560	9840	9770	9840	9760	116
446	20241002	130600	151896140	9850	9850	9850	9850	0
447	20241002	130500	151896140	9850	9850	9850	9850	0
448	20241002	130400	151896140	9850	9850	9850	9850	0
449	20241002	130300	151896140	9850	9850	9850	9850	2
450	20241002	130200	151876440	9750	9800	9850	9750	600
451	20241002	130100	146003080	9790	9770	9790	9770	145
452	20241002	130000	144583830	9770	9770	9770	9770	0
453	20241002	125900	144583830	9770	9770	9770	9770	0
454	20241002	125800	144583830	9770	9770	9770	9770	0
455	20241002	125700	144583830	9770	9770	9770	9770	0
456	20241002	125600	144583830	9770	9770	9770	9770	0
457	20241002	125500	144583830	9770	9770	9770	9770	0
458	20241002	125400	144583830	9770	9770	9770	9770	0
459	20241002	125300	144583830	9770	9750	9770	9750	331
460	20241002	125200	141353720	9750	9750	9750	9750	0
461	20241002	125100	141353720	9750	9750	9750	9750	300
462	20241002	125000	138428720	9750	9750	9750	9750	0
463	20241002	124900	138428720	9750	9750	9750	9750	0
464	20241002	124800	138428720	9750	9750	9750	9750	0
465	20241002	124700	138428720	9750	9750	9750	9750	0
466	20241002	124600	138428720	9750	9750	9750	9750	0
467	20241002	124500	138428720	9750	9750	9750	9750	0
468	20241002	124400	138428720	9750	9750	9750	9750	500
469	20241002	124300	133553720	9750	9750	9750	9750	100
470	20241002	124200	132578720	9700	9700	9700	9700	0
471	20241002	124100	132578720	9700	9700	9700	9700	0
472	20241002	124000	132578720	9700	9700	9700	9700	1000
473	20241002	123900	122878720	9650	9650	9650	9650	0
474	20241002	123800	122878720	9650	9660	9690	9650	3073
475	20241002	123700	93150910	9660	9660	9660	9660	0
476	20241002	123600	93150910	9660	9660	9660	9660	72
477	20241002	123500	92455390	9660	9660	9660	9660	0
478	20241002	123400	92455390	9660	9660	9660	9660	0
479	20241002	123300	92455390	9660	9660	9660	9660	5
480	20241002	123200	92407090	9660	9660	9660	9660	0
481	20241002	123100	92407090	9660	9660	9660	9660	71
482	20241002	123000	91721230	9650	9650	9650	9650	0
483	20241002	122900	91721230	9650	9650	9650	9650	0
484	20241002	122800	91721230	9650	9650	9650	9650	0
485	20241002	122700	91721230	9650	9650	9650	9650	0
486	20241002	122600	91721230	9650	9650	9650	9650	0
487	20241002	122500	91721230	9650	9650	9650	9650	0
488	20241002	122400	91721230	9650	9650	9650	9650	0
489	20241002	122300	91721230	9650	9650	9650	9650	0
490	20241002	122200	91721230	9650	9650	9650	9650	31
491	20241002	122100	91422080	9650	9650	9650	9650	250
492	20241002	122000	89009580	9600	9600	9600	9600	0
493	20241002	121900	89009580	9600	9600	9600	9600	0
494	20241002	121800	89009580	9600	9600	9600	9600	0
495	20241002	121700	89009580	9600	9600	9600	9600	0
496	20241002	121600	89009580	9600	9600	9600	9600	0
497	20241002	121500	89009580	9600	9600	9600	9600	0
498	20241002	121400	89009580	9600	9600	9600	9600	0
499	20241002	121300	89009580	9600	9600	9600	9600	0
500	20241002	121200	89009580	9600	9600	9600	9600	0
501	20241002	121100	89009580	9600	9600	9600	9600	0
502	20241002	121000	89009580	9600	9600	9600	9600	0
503	20241002	120900	89009580	9600	9600	9600	9600	0
504	20241002	120800	89009580	9600	9600	9600	9600	0
505	20241002	120700	89009580	9600	9600	9600	9600	0
506	20241002	120600	89009580	9600	9600	9600	9600	0
507	20241002	120500	89009580	9600	9600	9600	9600	0
508	20241002	120400	89009580	9600	9600	9600	9600	200
509	20241002	120300	87089580	9610	9610	9610	9610	165
510	20241002	120200	85503930	9600	9600	9600	9600	0
511	20241002	120100	85503930	9600	9600	9600	9600	0
512	20241002	120000	85503930	9600	9600	9600	9600	0
513	20241002	115900	85503930	9600	9600	9600	9600	0
514	20241002	115800	85503930	9600	9600	9600	9600	0
515	20241002	115700	85503930	9600	9600	9600	9600	0
516	20241002	115600	85503930	9600	9600	9600	9600	0
517	20241002	115500	85503930	9600	9600	9600	9600	0
518	20241002	115400	85503930	9600	9600	9600	9600	0
519	20241002	115300	85503930	9600	9610	9610	9600	147
520	20241002	115200	84092530	9660	9650	9660	9650	3
521	20241002	115100	84063570	9600	9600	9600	9600	0
522	20241002	115000	84063570	9600	9600	9600	9600	0
523	20241002	114900	84063570	9600	9600	9600	9600	0
524	20241002	114800	84063570	9600	9600	9600	9600	0
525	20241002	114700	84063570	9600	9630	9630	9600	50
526	20241002	114600	83583170	9660	9660	9660	9660	0
527	20241002	114500	83583170	9660	9660	9660	9660	0
528	20241002	114400	83583170	9660	9660	9660	9660	0
529	20241002	114300	83583170	9660	9660	9660	9660	0
530	20241002	114200	83583170	9660	9660	9660	9660	0
531	20241002	114100	83583170	9660	9660	9660	9660	0
532	20241002	114000	83583170	9660	9660	9660	9660	0
533	20241002	113900	83583170	9660	9660	9660	9660	0
534	20241002	113800	83583170	9660	9660	9660	9660	0
535	20241002	113700	83583170	9660	9660	9660	9660	0
536	20241002	113600	83583170	9660	9660	9660	9660	0
537	20241002	113500	83583170	9660	9660	9660	9660	0
538	20241002	113400	83583170	9660	9660	9660	9660	0
539	20241002	113300	83583170	9660	9660	9660	9660	0
540	20241002	113200	83583170	9660	9660	9660	9660	0
541	20241002	113100	83583170	9660	9660	9660	9660	0
542	20241002	113000	83583170	9660	9660	9660	9660	0
543	20241002	112900	83583170	9660	9660	9660	9660	0
544	20241002	112800	83583170	9660	9660	9660	9660	0
545	20241002	112700	83583170	9660	9660	9660	9660	0
546	20241002	112600	83583170	9660	9660	9660	9660	0
547	20241002	112500	83583170	9660	9660	9660	9660	10
548	20241002	112400	83486570	9670	9670	9670	9670	0
549	20241002	112300	83486570	9670	9670	9670	9670	0
550	20241002	112200	83486570	9670	9670	9670	9670	0
551	20241002	112100	83486570	9670	9670	9670	9670	0
552	20241002	112000	83486570	9670	9670	9670	9670	0
553	20241002	111900	83486570	9670	9670	9670	9670	0
554	20241002	111800	83486570	9670	9670	9670	9670	0
555	20241002	111700	83486570	9670	9670	9670	9670	1
556	20241002	111600	83476900	9670	9670	9670	9670	0
557	20241002	111500	83476900	9670	9670	9670	9670	0
558	20241002	111400	83476900	9670	9670	9670	9670	0
559	20241002	111300	83476900	9670	9670	9670	9670	0
560	20241002	111200	83476900	9670	9670	9670	9670	2
561	20241002	111100	83457560	9670	9670	9670	9670	0
562	20241002	111000	83457560	9670	9670	9670	9670	0
563	20241002	110900	83457560	9670	9670	9670	9670	211
564	20241002	110800	81417190	9650	9650	9650	9650	0
565	20241002	110700	81417190	9650	9650	9650	9650	0
566	20241002	110600	81417190	9650	9650	9650	9650	0
567	20241002	110500	81417190	9650	9650	9650	9650	0
568	20241002	110400	81417190	9650	9630	9650	9630	218
569	20241002	110300	79316740	9630	9630	9630	9630	0
570	20241002	110200	79316740	9630	9630	9630	9630	0
571	20241002	110100	79316740	9630	9630	9630	9630	81
572	20241002	110000	78536710	9630	9630	9630	9630	0
573	20241002	105900	78536710	9630	9630	9630	9630	0
574	20241002	105800	78536710	9630	9630	9630	9630	1
575	20241002	105700	78527080	9590	9590	9590	9590	0
576	20241002	105600	78527080	9590	9590	9590	9590	0
577	20241002	105500	78527080	9590	9590	9590	9590	11
578	20241002	105400	78421590	9590	9590	9590	9590	13
579	20241002	105300	78296920	9650	9650	9650	9650	20
580	20241002	105200	78103920	9630	9640	9640	9630	317
581	20241002	105100	75051180	9640	9640	9640	9640	0
582	20241002	105000	75051180	9640	9640	9640	9640	0
583	20241002	104900	75051180	9640	9640	9640	9640	413
584	20241002	104800	71069860	9670	9670	9670	9670	0
585	20241002	104700	71069860	9670	9670	9670	9670	0
586	20241002	104600	71069860	9670	9670	9670	9670	0
587	20241002	104500	71069860	9670	9670	9670	9670	1
588	20241002	104400	71060190	9630	9630	9630	9630	0
589	20241002	104300	71060190	9630	9630	9630	9630	57
590	20241002	104200	70511280	9670	9670	9670	9670	0
591	20241002	104100	70511280	9670	9620	9670	9620	456
592	20241002	104000	66119220	9580	9580	9580	9580	1
593	20241002	103900	66109640	9620	9620	9620	9620	2
594	20241002	103800	66090400	9570	9570	9570	9570	0
595	20241002	103700	66090400	9570	9570	9570	9570	13
596	20241002	103600	65965990	9630	9630	9630	9630	0
597	20241002	103500	65965990	9630	9630	9630	9630	50
598	20241002	103400	65484490	9620	9620	9620	9620	0
599	20241002	103300	65484490	9620	9620	9620	9620	0
600	20241002	103200	65484490	9620	9540	9620	9540	6
601	20241002	103100	65426860	9620	9620	9620	9620	0
602	20241002	103000	65426860	9620	9620	9620	9620	0
603	20241002	102900	65426860	9620	9600	9620	9600	263
604	20241002	102800	62898820	9600	9600	9600	9600	5
605	20241002	102700	62850820	9600	9600	9600	9600	0
606	20241002	102600	62850820	9600	9600	9600	9600	0
607	20241002	102500	62850820	9600	9600	9600	9600	0
608	20241002	102400	62850820	9600	9560	9600	9560	5
609	20241002	102300	62802890	9560	9560	9560	9560	0
610	20241002	102200	62802890	9560	9560	9560	9560	0
611	20241002	102100	62802890	9560	9560	9560	9560	0
612	20241002	102000	62802890	9560	9560	9560	9560	0
613	20241002	101900	62802890	9560	9560	9560	9560	0
614	20241002	101800	62802890	9560	9560	9560	9560	0
615	20241002	101700	62802890	9560	9560	9560	9560	0
616	20241002	101600	62802890	9560	9560	9560	9560	1
617	20241002	101500	62793330	9520	9520	9520	9520	0
618	20241002	101400	62793330	9520	9520	9520	9520	44
619	20241002	101300	62374450	9530	9530	9530	9530	5
620	20241002	101200	62326800	9520	9520	9520	9520	0
621	20241002	101100	62326800	9520	9520	9520	9520	180
622	20241002	101000	60613200	9600	9600	9600	9600	0
623	20241002	100900	60613200	9600	9600	9600	9600	2
624	20241002	100800	60594000	9520	9520	9520	9520	0
625	20241002	100700	60594000	9520	9600	9600	9520	26
626	20241002	100600	60346330	9610	9610	9610	9610	0
627	20241002	100500	60346330	9610	9610	9610	9610	0
628	20241002	100400	60346330	9610	9610	9610	9610	100
629	20241002	100300	59385330	9630	9630	9630	9630	0
630	20241002	100200	59385330	9630	9630	9630	9630	0
631	20241002	100100	59385330	9630	9630	9630	9630	0
632	20241002	100000	59385330	9630	9560	9630	9560	60
633	20241002	095900	58809300	9550	9550	9550	9550	0
634	20241002	095800	58809300	9550	9550	9550	9550	0
635	20241002	095700	58809300	9550	9550	9550	9550	0
636	20241002	095600	58809300	9550	9550	9550	9550	0
637	20241002	095500	58809300	9550	9550	9550	9550	0
638	20241002	095400	58809300	9550	9550	9550	9550	0
639	20241002	095300	58809300	9550	9550	9550	9550	0
640	20241002	095200	58809300	9550	9550	9550	9550	0
641	20241002	095100	58809300	9550	9550	9550	9550	494
642	20241002	095000	54091600	9630	9630	9630	9630	0
643	20241002	094900	54091600	9630	9630	9630	9630	0
644	20241002	094800	54091600	9630	9630	9630	9630	0
645	20241002	094700	54091600	9630	9630	9630	9620	8
646	20241002	094600	54014580	9630	9550	9630	9550	108
647	20241002	094500	52983020	9550	9540	9550	9540	49
648	20241002	094400	52515460	9470	9540	9540	9470	84
649	20241002	094300	51719210	9540	9540	9540	9540	0
650	20241002	094200	51719210	9540	9520	9540	9520	29
651	20241002	094100	51443110	9520	9520	9520	9520	0
652	20241002	094000	51443110	9520	9520	9520	9520	0
653	20241002	093900	51443110	9520	9520	9520	9520	0
654	20241002	093800	51443110	9520	9520	9520	9520	0
655	20241002	093700	51443110	9520	9520	9520	9520	0
656	20241002	093600	51443110	9520	9520	9520	9520	0
657	20241002	093500	51443110	9520	9520	9520	9520	0
658	20241002	093400	51443110	9520	9520	9520	9520	0
659	20241002	093300	51443110	9520	9520	9520	9520	0
660	20241002	093200	51443110	9520	9520	9520	9520	0
661	20241002	093100	51443110	9520	9520	9520	9520	0
662	20241002	093000	51443110	9520	9510	9520	9510	20
663	20241002	092900	51252800	9510	9510	9510	9510	1
664	20241002	092800	51243290	9500	9500	9500	9500	0
665	20241002	092700	51243290	9500	9500	9500	9500	309
666	20241002	092600	48307790	9510	9510	9510	9510	0
667	20241002	092500	48307790	9510	9510	9510	9510	5
668	20241002	092400	48260240	9510	9510	9510	9510	14
669	20241002	092300	48127100	9510	9450	9510	9450	12
670	20241002	092200	48013590	9450	9450	9450	9450	0
671	20241002	092100	48013590	9450	9500	9500	9450	202
672	20241002	092000	46104640	9520	9520	9520	9520	2
673	20241002	091900	46085600	9520	9520	9520	9520	0
674	20241002	091800	46085600	9520	9520	9520	9520	0
675	20241002	091700	46085600	9520	9520	9520	9520	0
676	20241002	091600	46085600	9520	9520	9520	9520	11
677	20241002	091500	45980880	9520	9500	9520	9400	129
678	20241002	091400	44755450	9520	9500	9520	9500	177
679	20241002	091300	43073930	9500	9460	9500	9460	167
680	20241002	091200	41490860	9400	9450	9460	9400	100
681	20241002	091100	40547000	9380	9380	9380	9380	22
682	20241002	091000	40340640	9380	9380	9380	9380	211
683	20241002	090900	38361460	9500	9380	9500	9380	444
684	20241002	090800	34193560	9380	9380	9380	9380	6
685	20241002	090700	34137280	9380	9380	9380	9380	1
686	20241002	090600	34127900	9300	9400	9400	9300	1740
687	20241002	090500	17821420	9520	9380	9520	9370	101
688	20241002	090400	16874790	9370	9410	9520	9200	1472
689	20241002	090300	3251700	9540	9540	9540	9540	0
690	20241002	090200	3251700	9540	9400	9540	9400	41
691	20241002	090100	2866160	9540	9410	9540	9400	69
692	20241002	090000	2217140	9210	9600	9600	9210	237