KissMeData/069410/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194800	138286565	3280	3280	3280	3280	1531
3	20241002	194700	138286565	3280	3280	3280	3280	0
4	20241002	194600	138286565	3280	3280	3280	3280	0
5	20241002	194500	138286565	3280	3280	3280	3280	0
6	20241002	194400	138286565	3280	3280	3280	3280	0
7	20241002	194300	138286565	3280	3280	3280	3280	0
8	20241002	194200	138286565	3280	3280	3280	3280	0
9	20241002	194100	138286565	3280	3280	3280	3280	0
10	20241002	194000	138286565	3280	3280	3280	3280	0
11	20241002	193900	138286565	3280	3280	3280	3280	0
12	20241002	193800	138286565	3280	3280	3280	3280	0
13	20241002	193700	138286565	3280	3280	3280	3280	0
14	20241002	193600	138286565	3280	3280	3280	3280	0
15	20241002	193500	138286565	3280	3280	3280	3280	0
16	20241002	193400	138286565	3280	3280	3280	3280	0
17	20241002	193300	138286565	3280	3280	3280	3280	0
18	20241002	193200	138286565	3280	3280	3280	3280	0
19	20241002	193100	138286565	3280	3280	3280	3280	0
20	20241002	193000	138286565	3280	3280	3280	3280	0
21	20241002	192900	138286565	3280	3280	3280	3280	0
22	20241002	192800	138286565	3280	3280	3280	3280	0
23	20241002	192700	138286565	3280	3280	3280	3280	0
24	20241002	192600	138286565	3280	3280	3280	3280	0
25	20241002	192500	138286565	3280	3280	3280	3280	0
26	20241002	192400	138286565	3280	3280	3280	3280	0
27	20241002	192300	138286565	3280	3280	3280	3280	0
28	20241002	192200	138286565	3280	3280	3280	3280	0
29	20241002	192100	138286565	3280	3280	3280	3280	0
30	20241002	192000	138286565	3280	3280	3280	3280	0
31	20241002	191900	138286565	3280	3280	3280	3280	0
32	20241002	191800	138286565	3280	3280	3280	3280	1531
33	20241002	191700	138286565	3280	3280	3280	3280	0
34	20241002	191600	138286565	3280	3280	3280	3280	0
35	20241002	191500	138286565	3280	3280	3280	3280	0
36	20241002	191400	138286565	3280	3280	3280	3280	0
37	20241002	191300	138286565	3280	3280	3280	3280	0
38	20241002	191200	138286565	3280	3280	3280	3280	0
39	20241002	191100	138286565	3280	3280	3280	3280	0
40	20241002	191000	138286565	3280	3280	3280	3280	0
41	20241002	190900	138286565	3280	3280	3280	3280	0
42	20241002	190800	138286565	3280	3280	3280	3280	0
43	20241002	190700	138286565	3280	3280	3280	3280	0
44	20241002	190600	138286565	3280	3280	3280	3280	0
45	20241002	190500	138286565	3280	3280	3280	3280	0
46	20241002	190400	138286565	3280	3280	3280	3280	0
47	20241002	190300	138286565	3280	3280	3280	3280	0
48	20241002	190200	138286565	3280	3280	3280	3280	0
49	20241002	190100	138286565	3280	3280	3280	3280	0
50	20241002	190000	138286565	3280	3280	3280	3280	0
51	20241002	185900	138286565	3280	3280	3280	3280	0
52	20241002	185800	138286565	3280	3280	3280	3280	0
53	20241002	185700	138286565	3280	3280	3280	3280	0
54	20241002	185600	138286565	3280	3280	3280	3280	0
55	20241002	185500	138286565	3280	3280	3280	3280	0
56	20241002	185400	138286565	3280	3280	3280	3280	0
57	20241002	185300	138286565	3280	3280	3280	3280	0
58	20241002	185200	138286565	3280	3280	3280	3280	0
59	20241002	185100	138286565	3280	3280	3280	3280	0
60	20241002	185000	138286565	3280	3280	3280	3280	0
61	20241002	184900	138286565	3280	3280	3280	3280	0
62	20241002	184800	138286565	3280	3280	3280	3280	1531
63	20241002	184700	138286565	3280	3280	3280	3280	0
64	20241002	184600	138286565	3280	3280	3280	3280	0
65	20241002	184500	138286565	3280	3280	3280	3280	0
66	20241002	184400	138286565	3280	3280	3280	3280	0
67	20241002	184300	138286565	3280	3280	3280	3280	0
68	20241002	184200	138286565	3280	3280	3280	3280	0
69	20241002	184100	138286565	3280	3280	3280	3280	0
70	20241002	184000	138286565	3280	3280	3280	3280	0
71	20241002	183900	138286565	3280	3280	3280	3280	0
72	20241002	183800	138286565	3280	3280	3280	3280	0
73	20241002	183700	138286565	3280	3280	3280	3280	0
74	20241002	183600	138286565	3280	3280	3280	3280	0
75	20241002	183500	138286565	3280	3280	3280	3280	0
76	20241002	183400	138286565	3280	3280	3280	3280	0
77	20241002	183300	138286565	3280	3280	3280	3280	0
78	20241002	183200	138286565	3280	3280	3280	3280	0
79	20241002	183100	138286565	3280	3280	3280	3280	0
80	20241002	183000	138286565	3280	3280	3280	3280	0
81	20241002	182900	138286565	3280	3280	3280	3280	0
82	20241002	182800	138286565	3280	3280	3280	3280	0
83	20241002	182700	138286565	3280	3280	3280	3280	0
84	20241002	182600	138286565	3280	3280	3280	3280	0
85	20241002	182500	138286565	3280	3280	3280	3280	0
86	20241002	182400	138286565	3280	3280	3280	3280	0
87	20241002	182300	138286565	3280	3280	3280	3280	0
88	20241002	182200	138286565	3280	3280	3280	3280	0
89	20241002	182100	138286565	3280	3280	3280	3280	0
90	20241002	182000	138286565	3280	3280	3280	3280	0
91	20241002	181900	138286565	3280	3280	3280	3280	0
92	20241002	181800	138286565	3280	3280	3280	3280	1531
93	20241002	181700	138286565	3280	3280	3280	3280	0
94	20241002	181600	138286565	3280	3280	3280	3280	0
95	20241002	181500	138286565	3280	3280	3280	3280	0
96	20241002	181400	138286565	3280	3280	3280	3280	0
97	20241002	181300	138286565	3280	3280	3280	3280	0
98	20241002	181200	138286565	3280	3280	3280	3280	0
99	20241002	181100	138286565	3280	3280	3280	3280	0
100	20241002	181000	138286565	3280	3280	3280	3280	0
101	20241002	180900	138286565	3280	3280	3280	3280	0
102	20241002	180800	138286565	3280	3280	3280	3280	0
103	20241002	180700	138286565	3280	3280	3280	3280	0
104	20241002	180600	138286565	3280	3280	3280	3280	0
105	20241002	180500	138286565	3280	3280	3280	3280	0
106	20241002	180400	138286565	3280	3280	3280	3280	0
107	20241002	180300	138286565	3280	3280	3280	3280	0
108	20241002	180200	138286565	3280	3280	3280	3280	0
109	20241002	180100	138286565	3280	3280	3280	3280	0
110	20241002	180000	138286565	3280	3280	3280	3280	0
111	20241002	175900	138286565	3280	3280	3280	3280	0
112	20241002	175800	138286565	3280	3280	3280	3280	0
113	20241002	175700	138286565	3280	3280	3280	3280	0
114	20241002	175600	138286565	3280	3280	3280	3280	0
115	20241002	175500	138286565	3280	3280	3280	3280	0
116	20241002	175400	138286565	3280	3280	3280	3280	0
117	20241002	175300	138286565	3280	3280	3280	3280	0
118	20241002	175200	138286565	3280	3280	3280	3280	0
119	20241002	175100	138286565	3280	3280	3280	3280	0
120	20241002	175000	138286565	3280	3280	3280	3280	0
121	20241002	174900	138286565	3280	3280	3280	3280	0
122	20241002	174800	138286565	3280	3280	3280	3280	1531
123	20241002	174700	138286565	3280	3280	3280	3280	0
124	20241002	174600	138286565	3280	3280	3280	3280	0
125	20241002	174500	138286565	3280	3280	3280	3280	0
126	20241002	174400	138286565	3280	3280	3280	3280	0
127	20241002	174300	138286565	3280	3280	3280	3280	0
128	20241002	174200	138286565	3280	3280	3280	3280	0
129	20241002	174100	138286565	3280	3280	3280	3280	0
130	20241002	174000	138286565	3280	3280	3280	3280	0
131	20241002	173900	138286565	3280	3280	3280	3280	0
132	20241002	173800	138286565	3280	3280	3280	3280	0
133	20241002	173700	138286565	3280	3280	3280	3280	0
134	20241002	173600	138286565	3280	3280	3280	3280	0
135	20241002	173500	138286565	3280	3280	3280	3280	0
136	20241002	173400	138286565	3280	3280	3280	3280	0
137	20241002	173300	138286565	3280	3280	3280	3280	0
138	20241002	173200	138286565	3280	3280	3280	3280	0
139	20241002	173100	138286565	3280	3280	3280	3280	0
140	20241002	173000	138286565	3280	3280	3280	3280	0
141	20241002	172900	138286565	3280	3280	3280	3280	0
142	20241002	172800	138286565	3280	3280	3280	3280	0
143	20241002	172700	138286565	3280	3280	3280	3280	0
144	20241002	172600	138286565	3280	3280	3280	3280	0
145	20241002	172500	138286565	3280	3280	3280	3280	0
146	20241002	172400	138286565	3280	3280	3280	3280	0
147	20241002	172300	138286565	3280	3280	3280	3280	0
148	20241002	172200	138286565	3280	3280	3280	3280	0
149	20241002	172100	138286565	3280	3280	3280	3280	0
150	20241002	172000	138286565	3280	3280	3280	3280	0
151	20241002	171900	138286565	3280	3280	3280	3280	0
152	20241002	171800	138286565	3280	3280	3280	3280	1531
153	20241002	171700	138286565	3280	3280	3280	3280	0
154	20241002	171600	138286565	3280	3280	3280	3280	0
155	20241002	171500	138286565	3280	3280	3280	3280	0
156	20241002	171400	138286565	3280	3280	3280	3280	0
157	20241002	171300	138286565	3280	3280	3280	3280	0
158	20241002	171200	138286565	3280	3280	3280	3280	0
159	20241002	171100	138286565	3280	3280	3280	3280	0
160	20241002	171000	138286565	3280	3280	3280	3280	0
161	20241002	170900	138286565	3280	3280	3280	3280	0
162	20241002	170800	138286565	3280	3280	3280	3280	0
163	20241002	170700	138286565	3280	3280	3280	3280	0
164	20241002	170600	138286565	3280	3280	3280	3280	0
165	20241002	170500	138286565	3280	3280	3280	3280	0
166	20241002	170400	138286565	3280	3280	3280	3280	0
167	20241002	170300	138286565	3280	3280	3280	3280	0
168	20241002	170200	138286565	3280	3280	3280	3280	0
169	20241002	170100	138286565	3280	3280	3280	3280	0
170	20241002	170000	138286565	3280	3280	3280	3280	0
171	20241002	165900	138286565	3280	3280	3280	3280	0
172	20241002	165800	138286565	3280	3280	3280	3280	0
173	20241002	165700	138286565	3280	3280	3280	3280	0
174	20241002	165600	138286565	3280	3280	3280	3280	0
175	20241002	165500	138286565	3280	3280	3280	3280	0
176	20241002	165400	138286565	3280	3280	3280	3280	0
177	20241002	165300	138286565	3280	3280	3280	3280	0
178	20241002	165200	138286565	3280	3280	3280	3280	0
179	20241002	165100	138286565	3280	3280	3280	3280	0
180	20241002	165000	138286565	3280	3280	3280	3280	0
181	20241002	164900	138286565	3280	3280	3280	3280	0
182	20241002	164800	138286565	3280	3280	3280	3280	1531
183	20241002	164700	138286565	3280	3280	3280	3280	0
184	20241002	164600	138286565	3280	3280	3280	3280	0
185	20241002	164500	138286565	3280	3280	3280	3280	0
186	20241002	164400	138286565	3280	3280	3280	3280	0
187	20241002	164300	138286565	3280	3280	3280	3280	0
188	20241002	164200	138286565	3280	3280	3280	3280	0
189	20241002	164100	138286565	3280	3280	3280	3280	0
190	20241002	164000	138286565	3280	3280	3280	3280	0
191	20241002	163900	138286565	3280	3280	3280	3280	0
192	20241002	163800	138286565	3280	3280	3280	3280	0
193	20241002	163700	138286565	3280	3280	3280	3280	0
194	20241002	163600	138286565	3280	3280	3280	3280	0
195	20241002	163500	138286565	3280	3280	3280	3280	0
196	20241002	163400	138286565	3280	3280	3280	3280	0
197	20241002	163300	138286565	3280	3280	3280	3280	0
198	20241002	163200	138286565	3280	3280	3280	3280	0
199	20241002	163100	138286565	3280	3280	3280	3280	0
200	20241002	163000	138286565	3280	3280	3280	3280	0
201	20241002	162900	138286565	3280	3280	3280	3280	0
202	20241002	162800	138286565	3280	3280	3280	3280	0
203	20241002	162700	138286565	3280	3280	3280	3280	0
204	20241002	162600	138286565	3280	3280	3280	3280	0
205	20241002	162500	138286565	3280	3280	3280	3280	0
206	20241002	162400	138286565	3280	3280	3280	3280	0
207	20241002	162300	138286565	3280	3280	3280	3280	0
208	20241002	162200	138286565	3280	3280	3280	3280	0
209	20241002	162100	138286565	3280	3280	3280	3280	0
210	20241002	162000	138286565	3280	3280	3280	3280	0
211	20241002	161900	138286565	3280	3280	3280	3280	0
212	20241002	161800	138286565	3280	3280	3280	3280	1531
213	20241002	161700	138286565	3280	3280	3280	3280	0
214	20241002	161600	138286565	3280	3280	3280	3280	0
215	20241002	161500	138286565	3280	3280	3280	3280	0
216	20241002	161400	138286565	3280	3280	3280	3280	0
217	20241002	161300	138286565	3280	3280	3280	3280	0
218	20241002	161200	138286565	3280	3280	3280	3280	0
219	20241002	161100	138286565	3280	3280	3280	3280	0
220	20241002	161000	138286565	3280	3280	3280	3280	0
221	20241002	160900	138286565	3280	3280	3280	3280	0
222	20241002	160800	138286565	3280	3280	3280	3280	0
223	20241002	160700	138286565	3280	3280	3280	3280	0
224	20241002	160600	138286565	3280	3280	3280	3280	0
225	20241002	160500	138286565	3280	3280	3280	3280	0
226	20241002	160400	138286565	3280	3280	3280	3280	0
227	20241002	160300	138286565	3280	3280	3280	3280	0
228	20241002	160200	138286565	3280	3280	3280	3280	0
229	20241002	160100	138286565	3280	3280	3280	3280	0
230	20241002	160000	138286565	3280	3280	3280	3280	0
231	20241002	155900	138286565	3280	3280	3280	3280	0
232	20241002	155800	138286565	3280	3280	3280	3280	0
233	20241002	155700	138286565	3280	3280	3280	3280	0
234	20241002	155600	138286565	3280	3280	3280	3280	0
235	20241002	155500	138286565	3280	3280	3280	3280	0
236	20241002	155400	138286565	3280	3280	3280	3280	0
237	20241002	155300	138286565	3280	3280	3280	3280	0
238	20241002	155200	138286565	3280	3280	3280	3280	0
239	20241002	155100	138286565	3280	3280	3280	3280	0
240	20241002	155000	138286565	3280	3280	3280	3280	0
241	20241002	154900	138286565	3280	3280	3280	3280	0
242	20241002	154800	138286565	3280	3280	3280	3280	1531
243	20241002	154700	138286565	3280	3280	3280	3280	0
244	20241002	154600	138286565	3280	3280	3280	3280	0
245	20241002	154500	138286565	3280	3280	3280	3280	0
246	20241002	154400	138286565	3280	3280	3280	3280	0
247	20241002	154300	138286565	3280	3280	3280	3280	0
248	20241002	154200	138286565	3280	3280	3280	3280	0
249	20241002	154100	138286565	3280	3280	3280	3280	0
250	20241002	154000	138286565	3280	3280	3280	3280	0
251	20241002	153900	138286565	3280	3280	3280	3280	0
252	20241002	153800	138286565	3280	3280	3280	3280	0
253	20241002	153700	138286565	3280	3280	3280	3280	0
254	20241002	153600	138286565	3280	3280	3280	3280	0
255	20241002	153500	138286565	3280	3280	3280	3280	0
256	20241002	153400	138286565	3280	3280	3280	3280	0
257	20241002	153300	138286565	3280	3280	3280	3280	0
258	20241002	153200	138286565	3280	3280	3280	3280	0
259	20241002	153100	138286565	3280	3280	3280	3280	0
260	20241002	153000	138286565	3280	3280	3280	3280	1531
261	20241002	152900	133264885	3290	3290	3290	3290	0
262	20241002	152800	133264885	3290	3290	3290	3290	0
263	20241002	152700	133264885	3290	3290	3290	3290	0
264	20241002	152600	133264885	3290	3290	3290	3290	0
265	20241002	152500	133264885	3290	3290	3290	3290	0
266	20241002	152400	133264885	3290	3290	3290	3290	0
267	20241002	152300	133264885	3290	3290	3290	3290	0
268	20241002	152200	133264885	3290	3290	3290	3290	0
269	20241002	152100	133264885	3290	3290	3290	3290	0
270	20241002	152000	133264885	3290	3290	3290	3290	0
271	20241002	151900	133264885	3290	3290	3290	3290	9
272	20241002	151800	133235275	3295	3295	3295	3295	1
273	20241002	151700	133231980	3290	3295	3295	3290	152
274	20241002	151600	132731860	3295	3295	3295	3295	0
275	20241002	151500	132731860	3295	3295	3295	3295	0
276	20241002	151400	132731860	3295	3295	3295	3295	1
277	20241002	151300	132728565	3300	3300	3300	3300	9
278	20241002	151200	132698865	3300	3300	3300	3300	0
279	20241002	151100	132698865	3300	3300	3300	3300	1
280	20241002	151000	132695565	3290	3290	3290	3290	104
281	20241002	150900	132353405	3300	3300	3300	3300	0
282	20241002	150800	132353405	3300	3300	3300	3300	0
283	20241002	150700	132353405	3300	3300	3300	3300	0
284	20241002	150600	132353405	3300	3300	3300	3300	0
285	20241002	150500	132353405	3300	3300	3300	3300	0
286	20241002	150400	132353405	3300	3300	3300	3300	0
287	20241002	150300	132353405	3300	3300	3300	3300	0
288	20241002	150200	132353405	3300	3300	3300	3300	0
289	20241002	150100	132353405	3300	3300	3300	3300	24
290	20241002	150000	132274205	3300	3300	3300	3300	448
291	20241002	145900	130795805	3300	3300	3300	3300	28
292	20241002	145800	130703405	3315	3305	3315	3305	29
293	20241002	145700	130607540	3305	3305	3305	3305	73
294	20241002	145600	130366275	3290	3290	3290	3290	500
295	20241002	145500	128721275	3300	3300	3300	3300	0
296	20241002	145400	128721275	3300	3300	3300	3300	0
297	20241002	145300	128721275	3300	3300	3300	3300	0
298	20241002	145200	128721275	3300	3300	3300	3300	0
299	20241002	145100	128721275	3300	3300	3300	3300	0
300	20241002	145000	128721275	3300	3300	3300	3300	0
301	20241002	144900	128721275	3300	3300	3300	3300	0
302	20241002	144800	128721275	3300	3300	3300	3300	0
303	20241002	144700	128721275	3300	3300	3300	3300	0
304	20241002	144600	128721275	3300	3300	3300	3300	100
305	20241002	144500	128391275	3300	3300	3300	3300	0
306	20241002	144400	128391275	3300	3300	3300	3300	0
307	20241002	144300	128391275	3300	3300	3300	3300	0
308	20241002	144200	128391275	3300	3300	3300	3300	0
309	20241002	144100	128391275	3300	3300	3300	3300	0
310	20241002	144000	128391275	3300	3300	3300	3300	0
311	20241002	143900	128391275	3300	3300	3300	3300	0
312	20241002	143800	128391275	3300	3300	3300	3300	77
313	20241002	143700	128137175	3300	3300	3300	3300	23
314	20241002	143600	128061275	3300	3300	3300	3300	100
315	20241002	143500	127731275	3300	3300	3300	3300	180
316	20241002	143400	127137275	3300	3300	3300	3300	18
317	20241002	143300	127077875	3280	3280	3280	3280	0
318	20241002	143200	127077875	3280	3280	3280	3280	8
319	20241002	143100	127051635	3280	3280	3280	3280	0
320	20241002	143000	127051635	3280	3280	3280	3280	20
321	20241002	142900	126986035	3280	3280	3280	3280	0
322	20241002	142800	126986035	3280	3280	3280	3280	39
323	20241002	142700	126858115	3270	3270	3270	3270	0
324	20241002	142600	126858115	3270	3310	3310	3270	1033
325	20241002	142500	123460165	3325	3325	3325	3325	0
326	20241002	142400	123460165	3325	3295	3325	3295	764
327	20241002	142300	120935300	3295	3290	3295	3285	111
328	20241002	142200	120570615	3290	3290	3290	3290	52
329	20241002	142100	120399535	3295	3295	3295	3295	0
330	20241002	142000	120399535	3295	3295	3295	3295	0
331	20241002	141900	120399535	3295	3295	3295	3295	0
332	20241002	141800	120399535	3295	3295	3295	3295	0
333	20241002	141700	120399535	3295	3295	3295	3295	0
334	20241002	141600	120399535	3295	3285	3295	3285	20
335	20241002	141500	120333645	3280	3280	3280	3280	1
336	20241002	141400	120330365	3270	3270	3270	3270	0
337	20241002	141300	120330365	3270	3270	3270	3270	0
338	20241002	141200	120330365	3270	3270	3270	3270	0
339	20241002	141100	120330365	3270	3270	3270	3270	0
340	20241002	141000	120330365	3270	3270	3270	3270	0
341	20241002	140900	120330365	3270	3270	3270	3270	0
342	20241002	140800	120330365	3270	3270	3270	3270	0
343	20241002	140700	120330365	3270	3270	3270	3270	0
344	20241002	140600	120330365	3270	3270	3270	3270	0
345	20241002	140500	120330365	3270	3270	3270	3270	0
346	20241002	140400	120330365	3270	3270	3270	3270	0
347	20241002	140300	120330365	3270	3270	3270	3270	0
348	20241002	140200	120330365	3270	3270	3270	3270	0
349	20241002	140100	120330365	3270	3270	3270	3270	0
350	20241002	140000	120330365	3270	3270	3270	3270	590
351	20241002	135900	118401065	3270	3270	3270	3270	0
352	20241002	135800	118401065	3270	3270	3270	3270	0
353	20241002	135700	118401065	3270	3270	3270	3270	0
354	20241002	135600	118401065	3270	3275	3275	3270	2015
355	20241002	135500	111811260	3275	3275	3275	3275	2
356	20241002	135400	111804710	3300	3300	3300	3300	0
357	20241002	135300	111804710	3300	3300	3300	3300	0
358	20241002	135200	111804710	3300	3300	3300	3300	0
359	20241002	135100	111804710	3300	3300	3300	3300	0
360	20241002	135000	111804710	3300	3300	3300	3300	0
361	20241002	134900	111804710	3300	3300	3300	3300	0
362	20241002	134800	111804710	3300	3300	3300	3300	1
363	20241002	134700	111801410	3300	3300	3300	3300	0
364	20241002	134600	111801410	3300	3300	3300	3300	20
365	20241002	134500	111735410	3280	3280	3280	3280	2
366	20241002	134400	111728850	3270	3270	3270	3270	0
367	20241002	134300	111728850	3270	3270	3270	3270	0
368	20241002	134200	111728850	3270	3270	3270	3270	0
369	20241002	134100	111728850	3270	3270	3270	3270	0
370	20241002	134000	111728850	3270	3270	3270	3270	0
371	20241002	133900	111728850	3270	3270	3270	3270	0
372	20241002	133800	111728850	3270	3270	3270	3270	0
373	20241002	133700	111728850	3270	3270	3270	3270	0
374	20241002	133600	111728850	3270	3270	3270	3270	0
375	20241002	133500	111728850	3270	3270	3270	3270	9
376	20241002	133400	111699420	3285	3285	3285	3285	0
377	20241002	133300	111699420	3285	3285	3285	3285	0
378	20241002	133200	111699420	3285	3285	3285	3285	0
379	20241002	133100	111699420	3285	3285	3285	3285	0
380	20241002	133000	111699420	3285	3285	3285	3285	0
381	20241002	132900	111699420	3285	3285	3285	3285	0
382	20241002	132800	111699420	3285	3285	3285	3285	0
383	20241002	132700	111699420	3285	3285	3285	3285	0
384	20241002	132600	111699420	3285	3285	3285	3285	0
385	20241002	132500	111699420	3285	3285	3285	3285	0
386	20241002	132400	111699420	3285	3285	3285	3285	1
387	20241002	132300	111696135	3265	3265	3265	3265	1
388	20241002	132200	111692870	3265	3265	3265	3265	190
389	20241002	132100	111072520	3265	3265	3265	3265	0
390	20241002	132000	111072520	3265	3270	3270	3265	30
391	20241002	131900	110974515	3270	3270	3270	3270	0
392	20241002	131800	110974515	3270	3270	3270	3270	0
393	20241002	131700	110974515	3270	3270	3270	3270	0
394	20241002	131600	110974515	3270	3270	3270	3270	0
395	20241002	131500	110974515	3270	3270	3270	3270	0
396	20241002	131400	110974515	3270	3270	3270	3270	0
397	20241002	131300	110974515	3270	3270	3270	3270	0
398	20241002	131200	110974515	3270	3270	3270	3270	0
399	20241002	131100	110974515	3270	3275	3275	3270	170
400	20241002	131000	110418315	3255	3255	3255	3255	0
401	20241002	130900	110418315	3255	3255	3255	3255	0
402	20241002	130800	110418315	3255	3255	3270	3255	1471
403	20241002	130700	105626610	3260	3260	3260	3260	442
404	20241002	130600	104185690	3265	3265	3265	3265	0
405	20241002	130500	104185690	3265	3265	3265	3265	509
406	20241002	130400	102523805	3265	3265	3265	3265	0
407	20241002	130300	102523805	3265	3265	3265	3265	0
408	20241002	130200	102523805	3265	3265	3265	3265	0
409	20241002	130100	102523805	3265	3270	3270	3265	201
410	20241002	130000	101866540	3270	3270	3270	3270	0
411	20241002	125900	101866540	3270	3270	3270	3270	270
412	20241002	125800	100983640	3275	3275	3275	3275	350
413	20241002	125700	99837390	3280	3280	3280	3280	2
414	20241002	125600	99830830	3280	3285	3285	3280	49
415	20241002	125500	99669925	3280	3280	3280	3280	0
416	20241002	125400	99669925	3280	3280	3280	3280	1
417	20241002	125300	99666645	3275	3275	3275	3275	0
418	20241002	125200	99666645	3275	3295	3295	3275	806
419	20241002	125100	97024275	3300	3300	3300	3300	0
420	20241002	125000	97024275	3300	3300	3300	3300	0
421	20241002	124900	97024275	3300	3300	3300	3300	0
422	20241002	124800	97024275	3300	3300	3300	3300	0
423	20241002	124700	97024275	3300	3300	3300	3300	0
424	20241002	124600	97024275	3300	3300	3300	3300	348
425	20241002	124500	95875875	3315	3315	3315	3315	0
426	20241002	124400	95875875	3315	3315	3315	3315	0
427	20241002	124300	95875875	3315	3315	3315	3315	0
428	20241002	124200	95875875	3315	3315	3315	3315	80
429	20241002	124100	95610675	3315	3315	3315	3315	57
430	20241002	124000	95421720	3315	3315	3315	3315	0
431	20241002	123900	95421720	3315	3315	3315	3315	0
432	20241002	123800	95421720	3315	3315	3315	3315	0
433	20241002	123700	95421720	3315	3315	3315	3315	0
434	20241002	123600	95421720	3315	3295	3315	3295	25
435	20241002	123500	95339095	3305	3305	3305	3305	1
436	20241002	123400	95335790	3305	3305	3305	3305	0
437	20241002	123300	95335790	3305	3305	3305	3305	77
438	20241002	123200	95081305	3320	3320	3320	3320	0
439	20241002	123100	95081305	3320	3320	3320	3320	100
440	20241002	123000	94749305	3320	3310	3320	3310	150
441	20241002	122900	94251490	3305	3305	3305	3305	1
442	20241002	122800	94248185	3310	3310	3310	3310	0
443	20241002	122700	94248185	3310	3310	3310	3310	0
444	20241002	122600	94248185	3310	3310	3310	3310	0
445	20241002	122500	94248185	3310	3310	3310	3310	0
446	20241002	122400	94248185	3310	3310	3310	3310	0
447	20241002	122300	94248185	3310	3310	3310	3310	0
448	20241002	122200	94248185	3310	3310	3310	3310	0
449	20241002	122100	94248185	3310	3310	3310	3310	0
450	20241002	122000	94248185	3310	3310	3310	3310	1
451	20241002	121900	94244875	3285	3285	3285	3285	0
452	20241002	121800	94244875	3285	3285	3285	3285	1
453	20241002	121700	94241590	3320	3320	3320	3320	0
454	20241002	121600	94241590	3320	3320	3320	3320	0
455	20241002	121500	94241590	3320	3320	3320	3320	0
456	20241002	121400	94241590	3320	3320	3320	3320	0
457	20241002	121300	94241590	3320	3320	3320	3320	0
458	20241002	121200	94241590	3320	3290	3320	3290	359
459	20241002	121100	93051685	3285	3285	3285	3285	0
460	20241002	121000	93051685	3285	3285	3285	3285	0
461	20241002	120900	93051685	3285	3285	3285	3285	0
462	20241002	120800	93051685	3285	3285	3285	3285	46
463	20241002	120700	92900575	3280	3280	3280	3280	0
464	20241002	120600	92900575	3280	3280	3280	3280	18
465	20241002	120500	92841535	3265	3265	3265	3265	0
466	20241002	120400	92841535	3265	3265	3265	3265	0
467	20241002	120300	92841535	3265	3265	3265	3265	0
468	20241002	120200	92841535	3265	3265	3265	3265	0
469	20241002	120100	92841535	3265	3265	3265	3265	0
470	20241002	120000	92841535	3265	3265	3265	3265	0
471	20241002	115900	92841535	3265	3265	3265	3265	0
472	20241002	115800	92841535	3265	3265	3265	3265	0
473	20241002	115700	92841535	3265	3265	3265	3265	0
474	20241002	115600	92841535	3265	3265	3265	3265	0
475	20241002	115500	92841535	3265	3265	3265	3265	0
476	20241002	115400	92841535	3265	3265	3265	3265	1
477	20241002	115300	92838270	3270	3270	3270	3270	0
478	20241002	115200	92838270	3270	3270	3270	3270	52
479	20241002	115100	92668230	3270	3270	3270	3270	0
480	20241002	115000	92668230	3270	3270	3270	3270	0
481	20241002	114900	92668230	3270	3270	3270	3270	0
482	20241002	114800	92668230	3270	3270	3270	3270	1
483	20241002	114700	92664960	3270	3270	3270	3270	8
484	20241002	114600	92638800	3270	3270	3270	3270	7
485	20241002	114500	92615910	3275	3275	3275	3275	5
486	20241002	114400	92599535	3275	3275	3275	3275	0
487	20241002	114300	92599535	3275	3275	3275	3275	7
488	20241002	114200	92576610	3275	3275	3275	3275	0
489	20241002	114100	92576610	3275	3275	3275	3275	0
490	20241002	114000	92576610	3275	3275	3275	3275	0
491	20241002	113900	92576610	3275	3275	3275	3275	27
492	20241002	113800	92488185	3265	3265	3265	3265	0
493	20241002	113700	92488185	3265	3285	3285	3265	216
494	20241002	113600	91781810	3285	3285	3285	3285	0
495	20241002	113500	91781810	3285	3285	3285	3285	0
496	20241002	113400	91781810	3285	3285	3285	3285	36
497	20241002	113300	91663550	3300	3300	3300	3300	0
498	20241002	113200	91663550	3300	3300	3300	3300	0
499	20241002	113100	91663550	3300	3300	3300	3300	0
500	20241002	113000	91663550	3300	3300	3300	3300	0
501	20241002	112900	91663550	3300	3300	3300	3300	0
502	20241002	112800	91663550	3300	3300	3300	3300	0
503	20241002	112700	91663550	3300	3300	3300	3300	0
504	20241002	112600	91663550	3300	3300	3300	3300	1
505	20241002	112500	91660250	3300	3300	3300	3300	0
506	20241002	112400	91660250	3300	3300	3300	3300	0
507	20241002	112300	91660250	3300	3300	3300	3300	0
508	20241002	112200	91660250	3300	3300	3300	3300	0
509	20241002	112100	91660250	3300	3295	3300	3295	200
510	20241002	112000	91000640	3295	3290	3295	3290	100
511	20241002	111900	90671400	3280	3280	3280	3280	0
512	20241002	111800	90671400	3280	3280	3280	3280	70
513	20241002	111700	90441800	3290	3290	3290	3290	100
514	20241002	111600	90112800	3295	3295	3295	3295	0
515	20241002	111500	90112800	3295	3295	3295	3295	0
516	20241002	111400	90112800	3295	3295	3295	3295	13
517	20241002	111300	90069965	3295	3295	3295	3295	0
518	20241002	111200	90069965	3295	3295	3295	3295	0
519	20241002	111100	90069965	3295	3295	3295	3295	1
520	20241002	111000	90066670	3290	3290	3290	3290	5
521	20241002	110900	90050220	3290	3290	3290	3290	0
522	20241002	110800	90050220	3290	3290	3295	3290	107
523	20241002	110700	89697840	3290	3290	3290	3290	0
524	20241002	110600	89697840	3290	3290	3290	3290	0
525	20241002	110500	89697840	3290	3290	3290	3290	0
526	20241002	110400	89697840	3290	3290	3290	3290	127
527	20241002	110300	89280010	3290	3290	3290	3290	0
528	20241002	110200	89280010	3290	3290	3290	3290	0
529	20241002	110100	89280010	3290	3290	3290	3290	0
530	20241002	110000	89280010	3290	3290	3290	3290	0
531	20241002	105900	89280010	3290	3290	3290	3290	0
532	20241002	105800	89280010	3290	3290	3290	3290	0
533	20241002	105700	89280010	3290	3290	3290	3290	0
534	20241002	105600	89280010	3290	3290	3290	3290	0
535	20241002	105500	89280010	3290	3290	3290	3290	2
536	20241002	105400	89273430	3285	3285	3285	3285	0
537	20241002	105300	89273430	3285	3275	3285	3275	453
538	20241002	105200	87787960	3275	3275	3275	3275	0
539	20241002	105100	87787960	3275	3275	3275	3275	235
540	20241002	105000	87018335	3275	3275	3275	3275	146
541	20241002	104900	86540185	3275	3275	3275	3275	4
542	20241002	104800	86527085	3280	3280	3280	3280	0
543	20241002	104700	86527085	3280	3280	3280	3280	0
544	20241002	104600	86527085	3280	3280	3280	3280	0
545	20241002	104500	86527085	3280	3280	3280	3280	0
546	20241002	104400	86527085	3280	3280	3280	3280	0
547	20241002	104300	86527085	3280	3280	3280	3280	0
548	20241002	104200	86527085	3280	3280	3280	3280	0
549	20241002	104100	86527085	3280	3280	3280	3280	0
550	20241002	104000	86527085	3280	3280	3280	3280	0
551	20241002	103900	86527085	3280	3280	3280	3280	0
552	20241002	103800	86527085	3280	3280	3280	3280	30
553	20241002	103700	86428685	3280	3280	3280	3280	0
554	20241002	103600	86428685	3280	3280	3280	3280	54
555	20241002	103500	86251565	3280	3280	3280	3280	60
556	20241002	103400	86054765	3280	3280	3280	3280	0
557	20241002	103300	86054765	3280	3280	3280	3280	0
558	20241002	103200	86054765	3280	3280	3280	3280	50
559	20241002	103100	85890765	3285	3280	3285	3280	143
560	20241002	103000	85421155	3270	3275	3275	3270	268
561	20241002	102900	84544785	3275	3275	3275	3275	189
562	20241002	102800	83925810	3275	3275	3275	3275	27
563	20241002	102700	83837385	3275	3275	3275	3275	89
564	20241002	102600	83545910	3280	3280	3280	3280	0
565	20241002	102500	83545910	3280	3280	3280	3280	10
566	20241002	102400	83513110	3280	3280	3280	3280	0
567	20241002	102300	83513110	3280	3280	3280	3280	0
568	20241002	102200	83513110	3280	3280	3280	3280	0
569	20241002	102100	83513110	3280	3280	3280	3280	0
570	20241002	102000	83513110	3280	3280	3280	3280	1
571	20241002	101900	83509830	3265	3265	3265	3265	13
572	20241002	101800	83467385	3275	3275	3280	3275	262
573	20241002	101700	82608785	3270	3270	3270	3270	113
574	20241002	101600	82239275	3270	3270	3270	3270	97
575	20241002	101500	81922085	3240	3250	3250	3230	862
576	20241002	101400	79130215	3265	3265	3265	3265	0
577	20241002	101300	79130215	3265	3255	3265	3255	6
578	20241002	101200	79110655	3255	3255	3255	3255	0
579	20241002	101100	79110655	3255	3255	3255	3255	1
580	20241002	101000	79107400	3255	3250	3255	3245	1154
581	20241002	100900	75356995	3245	3255	3255	3245	2850
582	20241002	100800	66094990	3250	3265	3265	3250	4488
583	20241002	100700	51487090	3265	3265	3265	3265	8
584	20241002	100600	51460970	3260	3275	3275	3260	1047
585	20241002	100500	48041485	3285	3280	3285	3280	205
586	20241002	100400	47368085	3285	3285	3285	3280	758
587	20241002	100300	44878080	3285	3290	3290	3285	214
588	20241002	100200	44175085	3300	3300	3300	3300	0
589	20241002	100100	44175085	3300	3300	3300	3300	0
590	20241002	100000	44175085	3300	3300	3300	3300	0
591	20241002	095900	44175085	3300	3300	3300	3300	62
592	20241002	095800	43970485	3285	3285	3285	3285	0
593	20241002	095700	43970485	3285	3285	3285	3285	0
594	20241002	095600	43970485	3285	3290	3290	3285	500
595	20241002	095500	42327925	3290	3290	3300	3290	442
596	20241002	095400	40873720	3290	3290	3290	3290	0
597	20241002	095300	40873720	3290	3290	3290	3290	1
598	20241002	095200	40870430	3290	3290	3290	3290	0
599	20241002	095100	40870430	3290	3290	3290	3290	44
600	20241002	095000	40725670	3310	3310	3310	3310	0
601	20241002	094900	40725670	3310	3310	3310	3310	0
602	20241002	094800	40725670	3310	3310	3310	3310	0
603	20241002	094700	40725670	3310	3310	3310	3310	100
604	20241002	094600	40394670	3310	3310	3310	3310	4
605	20241002	094500	40381430	3310	3310	3310	3310	1
606	20241002	094400	40378120	3310	3310	3310	3310	1
607	20241002	094300	40374810	3290	3290	3290	3290	250
608	20241002	094200	39552310	3290	3290	3290	3290	0
609	20241002	094100	39552310	3290	3305	3310	3290	121
610	20241002	094000	39153900	3310	3310	3310	3310	0
611	20241002	093900	39153900	3310	3310	3310	3310	0
612	20241002	093800	39153900	3310	3300	3310	3300	5
613	20241002	093700	39137375	3285	3285	3285	3285	0
614	20241002	093600	39137375	3285	3285	3285	3285	0
615	20241002	093500	39137375	3285	3285	3285	3285	0
616	20241002	093400	39137375	3285	3285	3285	3285	20
617	20241002	093300	39071675	3280	3280	3280	3280	0
618	20241002	093200	39071675	3280	3280	3280	3280	0
619	20241002	093100	39071675	3280	3280	3280	3280	0
620	20241002	093000	39071675	3280	3280	3280	3280	0
621	20241002	092900	39071675	3280	3285	3285	3280	500
622	20241002	092800	37429260	3280	3280	3280	3280	0
623	20241002	092700	37429260	3280	3280	3280	3280	0
624	20241002	092600	37429260	3280	3290	3290	3280	1528
625	20241002	092500	32415205	3300	3295	3300	3290	1140
626	20241002	092400	28659260	3300	3300	3300	3300	1430
627	20241002	092300	23940260	3305	3310	3310	3305	87
628	20241002	092200	23652680	3325	3325	3325	3325	0
629	20241002	092100	23652680	3325	3325	3325	3325	0
630	20241002	092000	23652680	3325	3325	3325	3325	5
631	20241002	091900	23636055	3325	3325	3325	3325	0
632	20241002	091800	23636055	3325	3320	3325	3320	399
633	20241002	091700	22311370	3325	3325	3325	3325	1
634	20241002	091600	22308045	3320	3320	3320	3320	275
635	20241002	091500	21395045	3300	3310	3310	3300	91
636	20241002	091400	21093845	3315	3315	3315	3315	0
637	20241002	091300	21093845	3315	3310	3315	3310	323
638	20241002	091200	20024350	3300	3310	3310	3300	163
639	20241002	091100	19485855	3305	3305	3305	3305	0
640	20241002	091000	19485855	3305	3305	3305	3305	7
641	20241002	090900	19462720	3320	3320	3320	3320	0
642	20241002	090800	19462720	3320	3320	3320	3320	0
643	20241002	090700	19462720	3320	3305	3320	3300	288
644	20241002	090600	18511285	3305	3315	3315	3305	218
645	20241002	090500	17790705	3320	3320	3320	3320	523
646	20241002	090400	16054345	3330	3320	3330	3320	334
647	20241002	090300	14945345	3305	3305	3305	3305	560
648	20241002	090200	13094545	3305	3305	3305	3305	1009
649	20241002	090100	9759800	3300	3310	3320	3300	39
650	20241002	090000	9630700	3305	3310	3310	3305	2904