KissMeData/079430/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195300	192147200	7940	7940	7940	7940	589
3	20241002	195200	192147200	7940	7940	7940	7940	0
4	20241002	195100	192147200	7940	7940	7940	7940	0
5	20241002	195000	192147200	7940	7940	7940	7940	0
6	20241002	194900	192147200	7940	7940	7940	7940	0
7	20241002	194800	192147200	7940	7940	7940	7940	0
8	20241002	194700	192147200	7940	7940	7940	7940	0
9	20241002	194600	192147200	7940	7940	7940	7940	0
10	20241002	194500	192147200	7940	7940	7940	7940	0
11	20241002	194400	192147200	7940	7940	7940	7940	0
12	20241002	194300	192147200	7940	7940	7940	7940	0
13	20241002	194200	192147200	7940	7940	7940	7940	0
14	20241002	194100	192147200	7940	7940	7940	7940	0
15	20241002	194000	192147200	7940	7940	7940	7940	0
16	20241002	193900	192147200	7940	7940	7940	7940	0
17	20241002	193800	192147200	7940	7940	7940	7940	0
18	20241002	193700	192147200	7940	7940	7940	7940	0
19	20241002	193600	192147200	7940	7940	7940	7940	0
20	20241002	193500	192147200	7940	7940	7940	7940	0
21	20241002	193400	192147200	7940	7940	7940	7940	0
22	20241002	193300	192147200	7940	7940	7940	7940	0
23	20241002	193200	192147200	7940	7940	7940	7940	0
24	20241002	193100	192147200	7940	7940	7940	7940	0
25	20241002	193000	192147200	7940	7940	7940	7940	0
26	20241002	192900	192147200	7940	7940	7940	7940	0
27	20241002	192800	192147200	7940	7940	7940	7940	0
28	20241002	192700	192147200	7940	7940	7940	7940	0
29	20241002	192600	192147200	7940	7940	7940	7940	0
30	20241002	192500	192147200	7940	7940	7940	7940	0
31	20241002	192400	192147200	7940	7940	7940	7940	0
32	20241002	192300	192147200	7940	7940	7940	7940	589
33	20241002	192200	192147200	7940	7940	7940	7940	0
34	20241002	192100	192147200	7940	7940	7940	7940	0
35	20241002	192000	192147200	7940	7940	7940	7940	0
36	20241002	191900	192147200	7940	7940	7940	7940	0
37	20241002	191800	192147200	7940	7940	7940	7940	0
38	20241002	191700	192147200	7940	7940	7940	7940	0
39	20241002	191600	192147200	7940	7940	7940	7940	0
40	20241002	191500	192147200	7940	7940	7940	7940	0
41	20241002	191400	192147200	7940	7940	7940	7940	0
42	20241002	191300	192147200	7940	7940	7940	7940	0
43	20241002	191200	192147200	7940	7940	7940	7940	0
44	20241002	191100	192147200	7940	7940	7940	7940	0
45	20241002	191000	192147200	7940	7940	7940	7940	0
46	20241002	190900	192147200	7940	7940	7940	7940	0
47	20241002	190800	192147200	7940	7940	7940	7940	0
48	20241002	190700	192147200	7940	7940	7940	7940	0
49	20241002	190600	192147200	7940	7940	7940	7940	0
50	20241002	190500	192147200	7940	7940	7940	7940	0
51	20241002	190400	192147200	7940	7940	7940	7940	0
52	20241002	190300	192147200	7940	7940	7940	7940	0
53	20241002	190200	192147200	7940	7940	7940	7940	0
54	20241002	190100	192147200	7940	7940	7940	7940	0
55	20241002	190000	192147200	7940	7940	7940	7940	0
56	20241002	185900	192147200	7940	7940	7940	7940	0
57	20241002	185800	192147200	7940	7940	7940	7940	0
58	20241002	185700	192147200	7940	7940	7940	7940	0
59	20241002	185600	192147200	7940	7940	7940	7940	0
60	20241002	185500	192147200	7940	7940	7940	7940	0
61	20241002	185400	192147200	7940	7940	7940	7940	0
62	20241002	185300	192147200	7940	7940	7940	7940	589
63	20241002	185200	192147200	7940	7940	7940	7940	0
64	20241002	185100	192147200	7940	7940	7940	7940	0
65	20241002	185000	192147200	7940	7940	7940	7940	0
66	20241002	184900	192147200	7940	7940	7940	7940	0
67	20241002	184800	192147200	7940	7940	7940	7940	0
68	20241002	184700	192147200	7940	7940	7940	7940	0
69	20241002	184600	192147200	7940	7940	7940	7940	0
70	20241002	184500	192147200	7940	7940	7940	7940	0
71	20241002	184400	192147200	7940	7940	7940	7940	0
72	20241002	184300	192147200	7940	7940	7940	7940	0
73	20241002	184200	192147200	7940	7940	7940	7940	0
74	20241002	184100	192147200	7940	7940	7940	7940	0
75	20241002	184000	192147200	7940	7940	7940	7940	0
76	20241002	183900	192147200	7940	7940	7940	7940	0
77	20241002	183800	192147200	7940	7940	7940	7940	0
78	20241002	183700	192147200	7940	7940	7940	7940	0
79	20241002	183600	192147200	7940	7940	7940	7940	0
80	20241002	183500	192147200	7940	7940	7940	7940	0
81	20241002	183400	192147200	7940	7940	7940	7940	0
82	20241002	183300	192147200	7940	7940	7940	7940	0
83	20241002	183200	192147200	7940	7940	7940	7940	0
84	20241002	183100	192147200	7940	7940	7940	7940	0
85	20241002	183000	192147200	7940	7940	7940	7940	0
86	20241002	182900	192147200	7940	7940	7940	7940	0
87	20241002	182800	192147200	7940	7940	7940	7940	0
88	20241002	182700	192147200	7940	7940	7940	7940	0
89	20241002	182600	192147200	7940	7940	7940	7940	0
90	20241002	182500	192147200	7940	7940	7940	7940	0
91	20241002	182400	192147200	7940	7940	7940	7940	0
92	20241002	182300	192147200	7940	7940	7940	7940	589
93	20241002	182200	192147200	7940	7940	7940	7940	0
94	20241002	182100	192147200	7940	7940	7940	7940	0
95	20241002	182000	192147200	7940	7940	7940	7940	0
96	20241002	181900	192147200	7940	7940	7940	7940	0
97	20241002	181800	192147200	7940	7940	7940	7940	0
98	20241002	181700	192147200	7940	7940	7940	7940	0
99	20241002	181600	192147200	7940	7940	7940	7940	0
100	20241002	181500	192147200	7940	7940	7940	7940	0
101	20241002	181400	192147200	7940	7940	7940	7940	0
102	20241002	181300	192147200	7940	7940	7940	7940	0
103	20241002	181200	192147200	7940	7940	7940	7940	0
104	20241002	181100	192147200	7940	7940	7940	7940	0
105	20241002	181000	192147200	7940	7940	7940	7940	0
106	20241002	180900	192147200	7940	7940	7940	7940	0
107	20241002	180800	192147200	7940	7940	7940	7940	0
108	20241002	180700	192147200	7940	7940	7940	7940	0
109	20241002	180600	192147200	7940	7940	7940	7940	0
110	20241002	180500	192147200	7940	7940	7940	7940	0
111	20241002	180400	192147200	7940	7940	7940	7940	0
112	20241002	180300	192147200	7940	7940	7940	7940	0
113	20241002	180200	192147200	7940	7940	7940	7940	0
114	20241002	180100	192147200	7940	7940	7940	7940	0
115	20241002	180000	192147200	7940	7940	7940	7940	0
116	20241002	175900	192147200	7940	7940	7940	7940	0
117	20241002	175800	192147200	7940	7940	7940	7940	0
118	20241002	175700	192147200	7940	7940	7940	7940	0
119	20241002	175600	192147200	7940	7940	7940	7940	0
120	20241002	175500	192147200	7940	7940	7940	7940	0
121	20241002	175400	192147200	7940	7940	7940	7940	0
122	20241002	175300	192147200	7940	7940	7940	7940	589
123	20241002	175200	192147200	7940	7940	7940	7940	0
124	20241002	175100	192147200	7940	7940	7940	7940	0
125	20241002	175000	192147200	7940	7940	7940	7940	0
126	20241002	174900	192147200	7940	7940	7940	7940	0
127	20241002	174800	192147200	7940	7940	7940	7940	0
128	20241002	174700	192147200	7940	7940	7940	7940	0
129	20241002	174600	192147200	7940	7940	7940	7940	0
130	20241002	174500	192147200	7940	7940	7940	7940	0
131	20241002	174400	192147200	7940	7940	7940	7940	0
132	20241002	174300	192147200	7940	7940	7940	7940	0
133	20241002	174200	192147200	7940	7940	7940	7940	0
134	20241002	174100	192147200	7940	7940	7940	7940	0
135	20241002	174000	192147200	7940	7940	7940	7940	0
136	20241002	173900	192147200	7940	7940	7940	7940	0
137	20241002	173800	192147200	7940	7940	7940	7940	0
138	20241002	173700	192147200	7940	7940	7940	7940	0
139	20241002	173600	192147200	7940	7940	7940	7940	0
140	20241002	173500	192147200	7940	7940	7940	7940	0
141	20241002	173400	192147200	7940	7940	7940	7940	0
142	20241002	173300	192147200	7940	7940	7940	7940	0
143	20241002	173200	192147200	7940	7940	7940	7940	0
144	20241002	173100	192147200	7940	7940	7940	7940	0
145	20241002	173000	192147200	7940	7940	7940	7940	0
146	20241002	172900	192147200	7940	7940	7940	7940	0
147	20241002	172800	192147200	7940	7940	7940	7940	0
148	20241002	172700	192147200	7940	7940	7940	7940	0
149	20241002	172600	192147200	7940	7940	7940	7940	0
150	20241002	172500	192147200	7940	7940	7940	7940	0
151	20241002	172400	192147200	7940	7940	7940	7940	0
152	20241002	172300	192147200	7940	7940	7940	7940	589
153	20241002	172200	192147200	7940	7940	7940	7940	0
154	20241002	172100	192147200	7940	7940	7940	7940	0
155	20241002	172000	192147200	7940	7940	7940	7940	0
156	20241002	171900	192147200	7940	7940	7940	7940	0
157	20241002	171800	192147200	7940	7940	7940	7940	0
158	20241002	171700	192147200	7940	7940	7940	7940	0
159	20241002	171600	192147200	7940	7940	7940	7940	0
160	20241002	171500	192147200	7940	7940	7940	7940	0
161	20241002	171400	192147200	7940	7940	7940	7940	0
162	20241002	171300	192147200	7940	7940	7940	7940	0
163	20241002	171200	192147200	7940	7940	7940	7940	0
164	20241002	171100	192147200	7940	7940	7940	7940	0
165	20241002	171000	192147200	7940	7940	7940	7940	0
166	20241002	170900	192147200	7940	7940	7940	7940	0
167	20241002	170800	192147200	7940	7940	7940	7940	0
168	20241002	170700	192147200	7940	7940	7940	7940	0
169	20241002	170600	192147200	7940	7940	7940	7940	0
170	20241002	170500	192147200	7940	7940	7940	7940	0
171	20241002	170400	192147200	7940	7940	7940	7940	0
172	20241002	170300	192147200	7940	7940	7940	7940	0
173	20241002	170200	192147200	7940	7940	7940	7940	0
174	20241002	170100	192147200	7940	7940	7940	7940	0
175	20241002	170000	192147200	7940	7940	7940	7940	0
176	20241002	165900	192147200	7940	7940	7940	7940	0
177	20241002	165800	192147200	7940	7940	7940	7940	0
178	20241002	165700	192147200	7940	7940	7940	7940	0
179	20241002	165600	192147200	7940	7940	7940	7940	0
180	20241002	165500	192147200	7940	7940	7940	7940	0
181	20241002	165400	192147200	7940	7940	7940	7940	0
182	20241002	165300	192147200	7940	7940	7940	7940	589
183	20241002	165200	192147200	7940	7940	7940	7940	0
184	20241002	165100	192147200	7940	7940	7940	7940	0
185	20241002	165000	192147200	7940	7940	7940	7940	0
186	20241002	164900	192147200	7940	7940	7940	7940	0
187	20241002	164800	192147200	7940	7940	7940	7940	0
188	20241002	164700	192147200	7940	7940	7940	7940	0
189	20241002	164600	192147200	7940	7940	7940	7940	0
190	20241002	164500	192147200	7940	7940	7940	7940	0
191	20241002	164400	192147200	7940	7940	7940	7940	0
192	20241002	164300	192147200	7940	7940	7940	7940	0
193	20241002	164200	192147200	7940	7940	7940	7940	0
194	20241002	164100	192147200	7940	7940	7940	7940	0
195	20241002	164000	192147200	7940	7940	7940	7940	0
196	20241002	163900	192147200	7940	7940	7940	7940	0
197	20241002	163800	192147200	7940	7940	7940	7940	0
198	20241002	163700	192147200	7940	7940	7940	7940	0
199	20241002	163600	192147200	7940	7940	7940	7940	0
200	20241002	163500	192147200	7940	7940	7940	7940	0
201	20241002	163400	192147200	7940	7940	7940	7940	0
202	20241002	163300	192147200	7940	7940	7940	7940	0
203	20241002	163200	192147200	7940	7940	7940	7940	0
204	20241002	163100	192147200	7940	7940	7940	7940	0
205	20241002	163000	192147200	7940	7940	7940	7940	0
206	20241002	162900	192147200	7940	7940	7940	7940	0
207	20241002	162800	192147200	7940	7940	7940	7940	0
208	20241002	162700	192147200	7940	7940	7940	7940	0
209	20241002	162600	192147200	7940	7940	7940	7940	0
210	20241002	162500	192147200	7940	7940	7940	7940	0
211	20241002	162400	192147200	7940	7940	7940	7940	0
212	20241002	162300	192147200	7940	7940	7940	7940	589
213	20241002	162200	192147200	7940	7940	7940	7940	0
214	20241002	162100	192147200	7940	7940	7940	7940	0
215	20241002	162000	192147200	7940	7940	7940	7940	0
216	20241002	161900	192147200	7940	7940	7940	7940	0
217	20241002	161800	192147200	7940	7940	7940	7940	0
218	20241002	161700	192147200	7940	7940	7940	7940	0
219	20241002	161600	192147200	7940	7940	7940	7940	0
220	20241002	161500	192147200	7940	7940	7940	7940	0
221	20241002	161400	192147200	7940	7940	7940	7940	0
222	20241002	161300	192147200	7940	7940	7940	7940	0
223	20241002	161200	192147200	7940	7940	7940	7940	0
224	20241002	161100	192147200	7940	7940	7940	7940	0
225	20241002	161000	192147200	7940	7940	7940	7940	0
226	20241002	160900	192147200	7940	7940	7940	7940	0
227	20241002	160800	192147200	7940	7940	7940	7940	0
228	20241002	160700	192147200	7940	7940	7940	7940	0
229	20241002	160600	192147200	7940	7940	7940	7940	0
230	20241002	160500	192147200	7940	7940	7940	7940	0
231	20241002	160400	192147200	7940	7940	7940	7940	0
232	20241002	160300	192147200	7940	7940	7940	7940	0
233	20241002	160200	192147200	7940	7940	7940	7940	0
234	20241002	160100	192147200	7940	7940	7940	7940	0
235	20241002	160000	192147200	7940	7940	7940	7940	0
236	20241002	155900	192147200	7940	7940	7940	7940	0
237	20241002	155800	192147200	7940	7940	7940	7940	0
238	20241002	155700	192147200	7940	7940	7940	7940	0
239	20241002	155600	192147200	7940	7940	7940	7940	0
240	20241002	155500	192147200	7940	7940	7940	7940	0
241	20241002	155400	192147200	7940	7940	7940	7940	0
242	20241002	155300	192147200	7940	7940	7940	7940	589
243	20241002	155200	192147200	7940	7940	7940	7940	0
244	20241002	155100	192147200	7940	7940	7940	7940	0
245	20241002	155000	192147200	7940	7940	7940	7940	0
246	20241002	154900	192147200	7940	7940	7940	7940	0
247	20241002	154800	192147200	7940	7940	7940	7940	0
248	20241002	154700	192147200	7940	7940	7940	7940	0
249	20241002	154600	192147200	7940	7940	7940	7940	0
250	20241002	154500	192147200	7940	7940	7940	7940	0
251	20241002	154400	192147200	7940	7940	7940	7940	0
252	20241002	154300	192147200	7940	7940	7940	7940	0
253	20241002	154200	192147200	7940	7940	7940	7940	0
254	20241002	154100	192147200	7940	7940	7940	7940	0
255	20241002	154000	192147200	7940	7940	7940	7940	0
256	20241002	153900	192147200	7940	7940	7940	7940	0
257	20241002	153800	192147200	7940	7940	7940	7940	0
258	20241002	153700	192147200	7940	7940	7940	7940	0
259	20241002	153600	192147200	7940	7940	7940	7940	0
260	20241002	153500	192147200	7940	7940	7940	7940	0
261	20241002	153400	192147200	7940	7940	7940	7940	0
262	20241002	153300	192147200	7940	7940	7940	7940	0
263	20241002	153200	192147200	7940	7940	7940	7940	0
264	20241002	153100	192147200	7940	7940	7940	7940	0
265	20241002	153000	192147200	7940	7940	7940	7940	589
266	20241002	152900	187470540	7950	7950	7950	7950	0
267	20241002	152800	187470540	7950	7950	7950	7950	0
268	20241002	152700	187470540	7950	7950	7950	7950	0
269	20241002	152600	187470540	7950	7950	7950	7950	0
270	20241002	152500	187470540	7950	7950	7950	7950	0
271	20241002	152400	187470540	7950	7950	7950	7950	0
272	20241002	152300	187470540	7950	7950	7950	7950	0
273	20241002	152200	187470540	7950	7950	7950	7950	0
274	20241002	152100	187470540	7950	7950	7950	7950	0
275	20241002	152000	187470540	7950	7950	7950	7950	0
276	20241002	151900	187470540	7950	7950	7950	7890	63
277	20241002	151800	186971180	7940	7930	7940	7930	44
278	20241002	151700	186622020	7930	7910	7930	7910	15
279	20241002	151600	186503270	7910	7910	7910	7910	23
280	20241002	151500	186321340	7910	7900	7910	7900	161
281	20241002	151400	185049340	7900	7900	7900	7900	13
282	20241002	151300	184946640	7900	7900	7900	7900	0
283	20241002	151200	184946640	7900	7900	7900	7900	1
284	20241002	151100	184938740	7890	7890	7890	7890	0
285	20241002	151000	184938740	7890	7890	7890	7890	22
286	20241002	150900	184765160	7890	7890	7890	7890	0
287	20241002	150800	184765160	7890	7890	7890	7890	1
288	20241002	150700	184757270	7900	7900	7900	7900	1
289	20241002	150600	184749370	7890	7890	7890	7890	2
290	20241002	150500	184733590	7910	7910	7910	7910	10
291	20241002	150400	184654490	7910	7910	7910	7910	0
292	20241002	150300	184654490	7910	7870	7910	7870	93
293	20241002	150200	183922500	7870	7870	7870	7870	0
294	20241002	150100	183922500	7870	7870	7870	7870	0
295	20241002	150000	183922500	7870	7910	7910	7870	989
296	20241002	145900	176128010	7900	7900	7900	7900	0
297	20241002	145800	176128010	7900	7900	7900	7900	0
298	20241002	145700	176128010	7900	7900	7900	7900	0
299	20241002	145600	176128010	7900	7900	7900	7900	0
300	20241002	145500	176128010	7900	7900	7900	7900	0
301	20241002	145400	176128010	7900	7900	7900	7900	0
302	20241002	145300	176128010	7900	7900	7900	7900	0
303	20241002	145200	176128010	7900	7900	7900	7900	0
304	20241002	145100	176128010	7900	7900	7900	7900	146
305	20241002	145000	174974610	7890	7890	7890	7890	0
306	20241002	144900	174974610	7890	7900	7900	7890	82
307	20241002	144800	174327480	7930	7930	7930	7930	0
308	20241002	144700	174327480	7930	7930	7930	7930	19
309	20241002	144600	174176810	7930	7930	7930	7930	6
310	20241002	144500	174129230	7890	7890	7890	7890	41
311	20241002	144400	173805740	7870	7870	7870	7870	0
312	20241002	144300	173805740	7870	7870	7870	7870	0
313	20241002	144200	173805740	7870	7930	7930	7870	3892
314	20241002	144100	143025620	7940	7940	7940	7940	112
315	20241002	144000	142136340	7940	7940	7940	7940	100
316	20241002	143900	141342340	7940	7940	7940	7940	8
317	20241002	143800	141278820	7940	7940	7940	7940	5
318	20241002	143700	141239120	7940	7940	7940	7940	20
319	20241002	143600	141080320	7940	7940	7940	7940	21
320	20241002	143500	140913580	7940	7940	7940	7940	0
321	20241002	143400	140913580	7940	7940	7940	7940	16
322	20241002	143300	140786540	7940	7940	7940	7920	186
323	20241002	143200	139311880	7940	7940	7940	7940	5
324	20241002	143100	139272180	7940	7940	7940	7940	1
325	20241002	143000	139264240	7950	7950	7950	7950	0
326	20241002	142900	139264240	7950	7950	7950	7950	105
327	20241002	142800	138429490	7940	7940	7940	7940	0
328	20241002	142700	138429490	7940	7950	7950	7940	27
329	20241002	142600	138215040	7960	7960	7960	7960	10
330	20241002	142500	138135440	7960	7960	7960	7960	0
331	20241002	142400	138135440	7960	7960	7960	7960	0
332	20241002	142300	138135440	7960	7960	7960	7960	1
333	20241002	142200	138127480	7960	7960	7960	7960	0
334	20241002	142100	138127480	7960	7960	7960	7960	0
335	20241002	142000	138127480	7960	7960	7960	7960	0
336	20241002	141900	138127480	7960	7960	7960	7960	66
337	20241002	141800	137602120	7950	7950	7950	7950	0
338	20241002	141700	137602120	7950	7950	7950	7950	0
339	20241002	141600	137602120	7950	7950	7950	7950	170
340	20241002	141500	136250620	7960	7960	7960	7960	0
341	20241002	141400	136250620	7960	7960	7960	7960	10
342	20241002	141300	136171020	7950	7950	7950	7950	0
343	20241002	141200	136171020	7950	7950	7950	7950	0
344	20241002	141100	136171020	7950	7950	7950	7950	0
345	20241002	141000	136171020	7950	7950	7950	7950	0
346	20241002	140900	136171020	7950	7950	7950	7950	0
347	20241002	140800	136171020	7950	7950	7950	7950	0
348	20241002	140700	136171020	7950	7950	7950	7950	0
349	20241002	140600	136171020	7950	7950	7950	7950	0
350	20241002	140500	136171020	7950	7950	7950	7950	0
351	20241002	140400	136171020	7950	7950	7950	7950	0
352	20241002	140300	136171020	7950	7950	7950	7950	0
353	20241002	140200	136171020	7950	7950	7950	7950	0
354	20241002	140100	136171020	7950	7950	7950	7950	0
355	20241002	140000	136171020	7950	7950	7950	7950	0
356	20241002	135900	136171020	7950	7950	7950	7950	0
357	20241002	135800	136171020	7950	7950	7950	7950	30
358	20241002	135700	135932520	7950	7950	7950	7950	1
359	20241002	135600	135924570	7950	7950	7950	7950	81
360	20241002	135500	135280620	7950	7950	7950	7950	5
361	20241002	135400	135240870	7950	7950	7950	7950	0
362	20241002	135300	135240870	7950	7950	7950	7950	20
363	20241002	135200	135081870	7950	7950	7950	7950	1
364	20241002	135100	135073920	7950	7950	7950	7950	0
365	20241002	135000	135073920	7950	7950	7950	7950	0
366	20241002	134900	135073920	7950	7950	7950	7950	1
367	20241002	134800	135065970	7950	7950	7950	7950	0
368	20241002	134700	135065970	7950	7950	7950	7950	0
369	20241002	134600	135065970	7950	7950	7950	7950	17
370	20241002	134500	134930820	7920	7920	7920	7920	0
371	20241002	134400	134930820	7920	7920	7920	7920	0
372	20241002	134300	134930820	7920	7920	7920	7920	0
373	20241002	134200	134930820	7920	7920	7920	7920	0
374	20241002	134100	134930820	7920	7920	7920	7920	0
375	20241002	134000	134930820	7920	7920	7920	7920	210
376	20241002	133900	133267620	7920	7930	7930	7920	140
377	20241002	133800	132158810	7950	7950	7950	7950	0
378	20241002	133700	132158810	7950	7950	7950	7950	0
379	20241002	133600	132158810	7950	7950	7950	7950	0
380	20241002	133500	132158810	7950	7950	7950	7950	1
381	20241002	133400	132150860	7980	7980	7980	7980	2
382	20241002	133300	132134900	7950	7950	7950	7950	3
383	20241002	133200	132111050	7980	7980	7980	7980	0
384	20241002	133100	132111050	7980	7980	7980	7980	0
385	20241002	133000	132111050	7980	7920	7980	7920	27
386	20241002	132900	131897090	7930	7930	7930	7930	200
387	20241002	132800	130311090	7940	7940	7940	7940	0
388	20241002	132700	130311090	7940	7940	7940	7940	0
389	20241002	132600	130311090	7940	7980	7980	7940	501
390	20241002	132500	126332670	7970	7970	7970	7970	0
391	20241002	132400	126332670	7970	7980	7980	7970	51
392	20241002	132300	125925700	7970	7980	7980	7970	207
393	20241002	132200	124273860	7990	7990	7990	7990	0
394	20241002	132100	124273860	7990	7990	7990	7990	0
395	20241002	132000	124273860	7990	7990	7990	7990	0
396	20241002	131900	124273860	7990	7990	7990	7990	0
397	20241002	131800	124273860	7990	7990	7990	7990	0
398	20241002	131700	124273860	7990	7990	7990	7990	1
399	20241002	131600	124265870	7990	7990	7990	7990	0
400	20241002	131500	124265870	7990	7990	7990	7990	0
401	20241002	131400	124265870	7990	7990	7990	7990	1
402	20241002	131300	124257880	7990	7990	7990	7990	0
403	20241002	131200	124257880	7990	7990	7990	7990	0
404	20241002	131100	124257880	7990	7990	7990	7990	0
405	20241002	131000	124257880	7990	7990	7990	7990	2
406	20241002	130900	124241900	7990	7990	7990	7990	0
407	20241002	130800	124241900	7990	7990	7990	7990	20
408	20241002	130700	124082100	7990	7990	7990	7990	0
409	20241002	130600	124082100	7990	7990	7990	7990	100
410	20241002	130500	123283100	8000	8000	8000	8000	0
411	20241002	130400	123283100	8000	8000	8000	8000	7
412	20241002	130300	123227100	8000	8000	8000	8000	0
413	20241002	130200	123227100	8000	8000	8000	8000	0
414	20241002	130100	123227100	8000	8000	8000	8000	0
415	20241002	130000	123227100	8000	8000	8000	8000	0
416	20241002	125900	123227100	8000	8000	8000	8000	1
417	20241002	125800	123219100	8020	8020	8020	8020	470
418	20241002	125700	119449700	8030	8010	8030	8010	147
419	20241002	125600	118270850	8010	8010	8010	8010	0
420	20241002	125500	118270850	8010	8010	8010	8010	0
421	20241002	125400	118270850	8010	8010	8010	8010	0
422	20241002	125300	118270850	8010	8010	8010	8010	283
423	20241002	125200	116004020	8010	8010	8010	8010	74
424	20241002	125100	115411280	8010	8020	8020	8010	67
425	20241002	125000	114874590	8000	8020	8020	8000	106
426	20241002	124900	114026540	8030	8030	8030	8030	0
427	20241002	124800	114026540	8030	8020	8030	8020	51
428	20241002	124700	113617050	8020	8020	8020	8020	14
429	20241002	124600	113504770	8020	8000	8020	8000	84
430	20241002	124500	112832150	7990	7990	7990	7990	174
431	20241002	124400	111441890	7990	7990	7990	7990	22
432	20241002	124300	111266110	7990	7990	7990	7990	10
433	20241002	124200	111186210	7990	7990	7990	7990	30
434	20241002	124100	110946510	7990	7990	7990	7990	0
435	20241002	124000	110946510	7990	7990	7990	7990	55
436	20241002	123900	110507060	8000	8000	8000	8000	12
437	20241002	123800	110411060	8020	8020	8020	8020	0
438	20241002	123700	110411060	8020	8020	8020	8020	0
439	20241002	123600	110411060	8020	8020	8020	8020	0
440	20241002	123500	110411060	8020	8020	8020	8020	0
441	20241002	123400	110411060	8020	8020	8020	8020	0
442	20241002	123300	110411060	8020	8020	8020	8020	0
443	20241002	123200	110411060	8020	8020	8020	8020	5
444	20241002	123100	110370960	7990	7990	7990	7990	0
445	20241002	123000	110370960	7990	7990	7990	7990	150
446	20241002	122900	109172460	7980	7980	7980	7980	0
447	20241002	122800	109172460	7980	7950	7990	7950	2030
448	20241002	122700	92990010	7950	7950	7950	7950	1
449	20241002	122600	92982060	7950	7950	7950	7950	1
450	20241002	122500	92974110	7940	7940	7940	7940	0
451	20241002	122400	92974110	7940	7940	7940	7940	0
452	20241002	122300	92974110	7940	7940	7940	7940	0
453	20241002	122200	92974110	7940	7940	7940	7940	7
454	20241002	122100	92918530	7950	7950	7950	7950	52
455	20241002	122000	92505130	7950	7950	7950	7950	0
456	20241002	121900	92505130	7950	7950	7950	7950	7
457	20241002	121800	92449480	7950	7950	7950	7950	25
458	20241002	121700	92250730	7940	7940	7940	7940	0
459	20241002	121600	92250730	7940	7940	7940	7940	0
460	20241002	121500	92250730	7940	7940	7940	7940	70
461	20241002	121400	91694930	7950	7960	7960	7950	144
462	20241002	121300	90549460	7960	7960	7960	7960	4
463	20241002	121200	90517620	7980	7980	7980	7980	0
464	20241002	121100	90517620	7980	7980	7980	7980	3
465	20241002	121000	90493680	7980	7980	7980	7980	0
466	20241002	120900	90493680	7980	7980	7980	7980	0
467	20241002	120800	90493680	7980	7980	7980	7980	0
468	20241002	120700	90493680	7980	7980	7980	7980	5
469	20241002	120600	90453780	7980	7980	7980	7980	0
470	20241002	120500	90453780	7980	7980	7980	7980	0
471	20241002	120400	90453780	7980	7980	7980	7980	0
472	20241002	120300	90453780	7980	7980	7980	7980	1
473	20241002	120200	90445800	7980	7980	7980	7980	0
474	20241002	120100	90445800	7980	7980	7980	7980	0
475	20241002	120000	90445800	7980	7980	7980	7980	5
476	20241002	115900	90405900	7980	7980	7980	7980	1
477	20241002	115800	90397920	7990	7990	7990	7990	0
478	20241002	115700	90397920	7990	7990	7990	7990	9
479	20241002	115600	90326010	7940	7940	7940	7940	0
480	20241002	115500	90326010	7940	7940	7940	7940	1
481	20241002	115400	90318070	7990	7990	7990	7990	0
482	20241002	115300	90318070	7990	7990	7990	7990	0
483	20241002	115200	90318070	7990	7990	7990	7990	0
484	20241002	115100	90318070	7990	7990	7990	7990	0
485	20241002	115000	90318070	7990	7990	7990	7990	0
486	20241002	114900	90318070	7990	7990	7990	7990	0
487	20241002	114800	90318070	7990	7990	7990	7990	2
488	20241002	114700	90302090	7990	7990	7990	7990	100
489	20241002	114600	89503090	7990	7990	7990	7990	0
490	20241002	114500	89503090	7990	7990	7990	7990	1
491	20241002	114400	89495100	7940	7940	7940	7940	0
492	20241002	114300	89495100	7940	7940	7940	7940	12
493	20241002	114200	89399820	7940	7940	7940	7940	149
494	20241002	114100	88216760	7930	7930	7930	7930	0
495	20241002	114000	88216760	7930	7930	7930	7930	1
496	20241002	113900	88208830	7940	7940	7940	7940	0
497	20241002	113800	88208830	7940	7940	7940	7940	0
498	20241002	113700	88208830	7940	7940	7940	7940	0
499	20241002	113600	88208830	7940	7940	7940	7940	1
500	20241002	113500	88200890	7960	7960	7960	7960	1
501	20241002	113400	88192930	7940	7970	7970	7940	41
502	20241002	113300	87866690	7970	7970	7970	7970	0
503	20241002	113200	87866690	7970	7970	7970	7970	3
504	20241002	113100	87842780	7970	7970	7970	7970	1
505	20241002	113000	87834810	7970	7970	7970	7970	0
506	20241002	112900	87834810	7970	7970	7970	7970	0
507	20241002	112800	87834810	7970	7970	7970	7970	0
508	20241002	112700	87834810	7970	7970	7970	7970	10
509	20241002	112600	87755110	7930	7940	7940	7930	622
510	20241002	112500	82820650	7960	7960	7960	7960	5
511	20241002	112400	82780850	7960	7960	7960	7960	1
512	20241002	112300	82772890	7960	7960	7960	7960	0
513	20241002	112200	82772890	7960	7960	7960	7960	3
514	20241002	112100	82749010	7970	7970	7970	7970	1
515	20241002	112000	82741040	7940	7940	7940	7940	0
516	20241002	111900	82741040	7940	7950	7950	7940	40
517	20241002	111800	82423360	7970	7970	7970	7970	2
518	20241002	111700	82407420	7970	7970	7970	7970	0
519	20241002	111600	82407420	7970	7970	7970	7970	1
520	20241002	111500	82399450	7970	7970	7970	7970	10
521	20241002	111400	82319750	7970	7970	7970	7970	1
522	20241002	111300	82311780	7970	7970	7970	7970	0
523	20241002	111200	82311780	7970	7970	7970	7950	7
524	20241002	111100	82256070	7990	7990	7990	7990	0
525	20241002	111000	82256070	7990	7990	7990	7990	0
526	20241002	110900	82256070	7990	7990	7990	7990	7
527	20241002	110800	82200140	7990	7990	7990	7990	3
528	20241002	110700	82176170	7990	7990	7990	7990	0
529	20241002	110600	82176170	7990	7990	7990	7990	0
530	20241002	110500	82176170	7990	7990	7990	7990	9
531	20241002	110400	82104260	7990	7990	7990	7990	1
532	20241002	110300	82096270	7990	7990	7990	7990	0
533	20241002	110200	82096270	7990	7990	7990	7990	0
534	20241002	110100	82096270	7990	7990	7990	7990	0
535	20241002	110000	82096270	7990	7990	7990	7990	1
536	20241002	105900	82088280	7990	7990	7990	7990	1
537	20241002	105800	82080290	7990	7990	7990	7990	45
538	20241002	105700	81720740	7990	7990	7990	7990	10
539	20241002	105600	81640840	7990	7990	7990	7990	1
540	20241002	105500	81632850	7990	7940	7990	7940	10
541	20241002	105400	81553000	7990	7990	7990	7990	0
542	20241002	105300	81553000	7990	7990	7990	7990	0
543	20241002	105200	81553000	7990	7990	7990	7990	0
544	20241002	105100	81553000	7990	7990	7990	7990	0
545	20241002	105000	81553000	7990	7990	7990	7990	0
546	20241002	104900	81553000	7990	7990	7990	7990	38
547	20241002	104800	81249380	7990	7990	7990	7990	4
548	20241002	104700	81217420	7980	7980	7980	7980	0
549	20241002	104600	81217420	7980	7980	7980	7980	11
550	20241002	104500	81129640	7970	7970	7970	7970	209
551	20241002	104400	79463910	7970	7970	7970	7970	0
552	20241002	104300	79463910	7970	7970	7970	7970	0
553	20241002	104200	79463910	7970	7970	7970	7970	0
554	20241002	104100	79463910	7970	7970	7970	7970	0
555	20241002	104000	79463910	7970	7970	7970	7970	0
556	20241002	103900	79463910	7970	7970	7970	7970	0
557	20241002	103800	79463910	7970	7970	7970	7970	11
558	20241002	103700	79376240	7950	7950	7950	7940	140
559	20241002	103600	78263340	7990	7990	7990	7990	1
560	20241002	103500	78255350	7950	7990	7990	7950	10
561	20241002	103400	78175490	7950	7950	7950	7950	0
562	20241002	103300	78175490	7950	7950	7950	7950	0
563	20241002	103200	78175490	7950	7950	7950	7950	0
564	20241002	103100	78175490	7950	7960	7960	7940	39
565	20241002	103000	77865710	7990	7990	7990	7990	0
566	20241002	102900	77865710	7990	7990	7990	7990	0
567	20241002	102800	77865710	7990	7990	7990	7990	4
568	20241002	102700	77833750	7980	7980	7980	7980	0
569	20241002	102600	77833750	7980	7980	7980	7980	3
570	20241002	102500	77809810	7990	7990	7990	7990	0
571	20241002	102400	77809810	7990	7990	7990	7990	1
572	20241002	102300	77801820	7990	7990	7990	7990	0
573	20241002	102200	77801820	7990	7960	7990	7960	25
574	20241002	102100	77602520	7960	7950	7960	7950	118
575	20241002	102000	76663740	7950	7950	7950	7950	1
576	20241002	101900	76655790	7920	7920	7920	7920	52
577	20241002	101800	76243950	7950	7950	7950	7950	4
578	20241002	101700	76212150	7950	7950	7950	7950	11
579	20241002	101600	76124700	7920	7920	7920	7920	1799
580	20241002	101500	61876620	7920	7920	7920	7920	15
581	20241002	101400	61757820	7920	7920	7920	7920	1
582	20241002	101300	61749900	7920	7920	7920	7920	1
583	20241002	101200	61741980	7920	7920	7920	7920	0
584	20241002	101100	61741980	7920	7920	7920	7920	6
585	20241002	101000	61694460	7900	7910	7910	7900	283
586	20241002	100900	59456100	7910	7910	7910	7910	7
587	20241002	100800	59400730	7910	7910	7910	7910	4
588	20241002	100700	59369090	7910	7910	7910	7910	5
589	20241002	100600	59329540	7900	7900	7900	7900	150
590	20241002	100500	58144540	7910	7910	7910	7910	8
591	20241002	100400	58081260	7910	7910	7910	7910	1
592	20241002	100300	58073350	7910	7910	7910	7910	0
593	20241002	100200	58073350	7910	7910	7910	7910	0
594	20241002	100100	58073350	7910	7910	7910	7910	0
595	20241002	100000	58073350	7910	7910	7910	7910	0
596	20241002	095900	58073350	7910	7900	7910	7900	8
597	20241002	095800	58010090	7910	7890	7910	7890	204
598	20241002	095700	56400450	7900	7900	7900	7900	1
599	20241002	095600	56392550	7900	7900	7900	7900	1
600	20241002	095500	56384650	7910	7910	7910	7910	1
601	20241002	095400	56376740	7900	7900	7910	7890	1003
602	20241002	095300	48454280	7900	7900	7900	7900	160
603	20241002	095200	47190280	7900	7910	7910	7900	40
604	20241002	095100	46874180	7910	7920	7920	7910	1013
605	20241002	095000	38854430	7930	7930	7930	7930	300
606	20241002	094900	36475430	7920	7920	7920	7920	0
607	20241002	094800	36475430	7920	7920	7920	7920	156
608	20241002	094700	35239910	7920	7920	7920	7920	0
609	20241002	094600	35239910	7920	7920	7920	7920	1
610	20241002	094500	35231990	7920	7920	7920	7920	7
611	20241002	094400	35176550	7920	7920	7920	7920	0
612	20241002	094300	35176550	7920	7920	7920	7920	11
613	20241002	094200	35089430	7920	7920	7920	7920	1
614	20241002	094100	35081510	7920	7920	7920	7920	0
615	20241002	094000	35081510	7920	7920	7920	7920	12
616	20241002	093900	34986470	7920	7920	7920	7920	0
617	20241002	093800	34986470	7920	7920	7920	7920	0
618	20241002	093700	34986470	7920	7910	7920	7910	79
619	20241002	093600	34361560	7920	7910	7920	7910	2
620	20241002	093500	34345730	7920	7920	7920	7920	0
621	20241002	093400	34345730	7920	7940	7940	7910	353
622	20241002	093300	31551040	7930	7940	7940	7930	289
623	20241002	093200	29258280	7930	7930	7930	7930	0
624	20241002	093100	29258280	7930	7930	7930	7930	0
625	20241002	093000	29258280	7930	7930	7930	7930	1
626	20241002	092900	29250350	7930	7930	7930	7930	0
627	20241002	092800	29250350	7930	7950	7950	7930	253
628	20241002	092700	27244040	7950	7950	7950	7950	0
629	20241002	092600	27244040	7950	7950	7950	7950	22
630	20241002	092500	27069140	7920	7920	7920	7920	88
631	20241002	092400	26372180	7920	7910	7920	7910	106
632	20241002	092300	25533660	7900	7920	7920	7900	11
633	20241002	092200	25446680	7900	7900	7900	7900	1
634	20241002	092100	25438780	7900	7910	7910	7890	584
635	20241002	092000	20826160	7910	7910	7910	7910	0
636	20241002	091900	20826160	7910	7920	7920	7910	203
637	20241002	091800	19220410	7900	7910	7910	7900	13
638	20241002	091700	19117680	7910	7920	7920	7910	79
639	20241002	091600	18492270	7920	7920	7920	7920	1
640	20241002	091500	18484350	7920	7920	7920	7920	0
641	20241002	091400	18484350	7920	7920	7920	7920	0
642	20241002	091300	18484350	7920	7920	7920	7920	0
643	20241002	091200	18484350	7920	7920	7920	7920	0
644	20241002	091100	18484350	7920	7910	7920	7890	511
645	20241002	091000	14451170	7910	7910	7910	7900	516
646	20241002	090900	10373670	7900	7930	7930	7900	782
647	20241002	090800	4186820	7920	7920	7920	7920	111
648	20241002	090700	3307700	7930	7940	7940	7930	65
649	20241002	090600	2792240	7960	7960	7960	7960	5
650	20241002	090500	2752440	7960	7960	7960	7960	7
651	20241002	090400	2696720	7960	7960	7960	7960	27
652	20241002	090300	2481800	7920	7980	7980	7920	22
653	20241002	090200	2307450	7980	7980	7980	7980	1
654	20241002	090100	2299470	7980	7960	7980	7940	51
655	20241002	090000	1893370	7970	7990	7990	7970	237