KissMeData/277880/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	212200	152754790	6930	6930	6930	6930	143
3	20241008	212100	152754790	6930	6930	6930	6930	0
4	20241008	212000	152754790	6930	6930	6930	6930	0
5	20241008	211900	152754790	6930	6930	6930	6930	0
6	20241008	211800	152754790	6930	6930	6930	6930	0
7	20241008	211700	152754790	6930	6930	6930	6930	0
8	20241008	211600	152754790	6930	6930	6930	6930	0
9	20241008	211500	152754790	6930	6930	6930	6930	0
10	20241008	211400	152754790	6930	6930	6930	6930	0
11	20241008	211300	152754790	6930	6930	6930	6930	0
12	20241008	211200	152754790	6930	6930	6930	6930	0
13	20241008	211100	152754790	6930	6930	6930	6930	0
14	20241008	211000	152754790	6930	6930	6930	6930	0
15	20241008	210900	152754790	6930	6930	6930	6930	0
16	20241008	210800	152754790	6930	6930	6930	6930	0
17	20241008	210700	152754790	6930	6930	6930	6930	0
18	20241008	210600	152754790	6930	6930	6930	6930	0
19	20241008	210500	152754790	6930	6930	6930	6930	0
20	20241008	210400	152754790	6930	6930	6930	6930	0
21	20241008	210300	152754790	6930	6930	6930	6930	0
22	20241008	210200	152754790	6930	6930	6930	6930	0
23	20241008	210100	152754790	6930	6930	6930	6930	0
24	20241008	210000	152754790	6930	6930	6930	6930	0
25	20241008	205900	152754790	6930	6930	6930	6930	0
26	20241008	205800	152754790	6930	6930	6930	6930	0
27	20241008	205700	152754790	6930	6930	6930	6930	0
28	20241008	205600	152754790	6930	6930	6930	6930	0
29	20241008	205500	152754790	6930	6930	6930	6930	0
30	20241008	205400	152754790	6930	6930	6930	6930	0
31	20241008	205300	152754790	6930	6930	6930	6930	0
32	20241008	205200	152754790	6930	6930	6930	6930	143
33	20241008	205100	152754790	6930	6930	6930	6930	0
34	20241008	205000	152754790	6930	6930	6930	6930	0
35	20241008	204900	152754790	6930	6930	6930	6930	0
36	20241008	204800	152754790	6930	6930	6930	6930	0
37	20241008	204700	152754790	6930	6930	6930	6930	0
38	20241008	204600	152754790	6930	6930	6930	6930	0
39	20241008	204500	152754790	6930	6930	6930	6930	0
40	20241008	204400	152754790	6930	6930	6930	6930	0
41	20241008	204300	152754790	6930	6930	6930	6930	0
42	20241008	204200	152754790	6930	6930	6930	6930	0
43	20241008	204100	152754790	6930	6930	6930	6930	0
44	20241008	204000	152754790	6930	6930	6930	6930	0
45	20241008	203900	152754790	6930	6930	6930	6930	0
46	20241008	203800	152754790	6930	6930	6930	6930	0
47	20241008	203700	152754790	6930	6930	6930	6930	0
48	20241008	203600	152754790	6930	6930	6930	6930	0
49	20241008	203500	152754790	6930	6930	6930	6930	0
50	20241008	203400	152754790	6930	6930	6930	6930	0
51	20241008	203300	152754790	6930	6930	6930	6930	0
52	20241008	203200	152754790	6930	6930	6930	6930	0
53	20241008	203100	152754790	6930	6930	6930	6930	0
54	20241008	203000	152754790	6930	6930	6930	6930	0
55	20241008	202900	152754790	6930	6930	6930	6930	0
56	20241008	202800	152754790	6930	6930	6930	6930	0
57	20241008	202700	152754790	6930	6930	6930	6930	0
58	20241008	202600	152754790	6930	6930	6930	6930	0
59	20241008	202500	152754790	6930	6930	6930	6930	0
60	20241008	202400	152754790	6930	6930	6930	6930	0
61	20241008	202300	152754790	6930	6930	6930	6930	0
62	20241008	202200	152754790	6930	6930	6930	6930	143
63	20241008	202100	152754790	6930	6930	6930	6930	0
64	20241008	202000	152754790	6930	6930	6930	6930	0
65	20241008	201900	152754790	6930	6930	6930	6930	0
66	20241008	201800	152754790	6930	6930	6930	6930	0
67	20241008	201700	152754790	6930	6930	6930	6930	0
68	20241008	201600	152754790	6930	6930	6930	6930	0
69	20241008	201500	152754790	6930	6930	6930	6930	0
70	20241008	201400	152754790	6930	6930	6930	6930	0
71	20241008	201300	152754790	6930	6930	6930	6930	0
72	20241008	201200	152754790	6930	6930	6930	6930	0
73	20241008	201100	152754790	6930	6930	6930	6930	0
74	20241008	201000	152754790	6930	6930	6930	6930	0
75	20241008	200900	152754790	6930	6930	6930	6930	0
76	20241008	200800	152754790	6930	6930	6930	6930	0
77	20241008	200700	152754790	6930	6930	6930	6930	0
78	20241008	200600	152754790	6930	6930	6930	6930	0
79	20241008	200500	152754790	6930	6930	6930	6930	0
80	20241008	200400	152754790	6930	6930	6930	6930	0
81	20241008	200300	152754790	6930	6930	6930	6930	0
82	20241008	200200	152754790	6930	6930	6930	6930	0
83	20241008	200100	152754790	6930	6930	6930	6930	0
84	20241008	200000	152754790	6930	6930	6930	6930	0
85	20241008	195900	152754790	6930	6930	6930	6930	0
86	20241008	195800	152754790	6930	6930	6930	6930	0
87	20241008	195700	152754790	6930	6930	6930	6930	0
88	20241008	195600	152754790	6930	6930	6930	6930	0
89	20241008	195500	152754790	6930	6930	6930	6930	0
90	20241008	195400	152754790	6930	6930	6930	6930	0
91	20241008	195300	152754790	6930	6930	6930	6930	0
92	20241008	195200	152754790	6930	6930	6930	6930	143
93	20241008	195100	152754790	6930	6930	6930	6930	0
94	20241008	195000	152754790	6930	6930	6930	6930	0
95	20241008	194900	152754790	6930	6930	6930	6930	0
96	20241008	194800	152754790	6930	6930	6930	6930	0
97	20241008	194700	152754790	6930	6930	6930	6930	0
98	20241008	194600	152754790	6930	6930	6930	6930	0
99	20241008	194500	152754790	6930	6930	6930	6930	0
100	20241008	194400	152754790	6930	6930	6930	6930	0
101	20241008	194300	152754790	6930	6930	6930	6930	0
102	20241008	194200	152754790	6930	6930	6930	6930	0
103	20241008	194100	152754790	6930	6930	6930	6930	0
104	20241008	194000	152754790	6930	6930	6930	6930	0
105	20241008	193900	152754790	6930	6930	6930	6930	0
106	20241008	193800	152754790	6930	6930	6930	6930	0
107	20241008	193700	152754790	6930	6930	6930	6930	0
108	20241008	193600	152754790	6930	6930	6930	6930	0
109	20241008	193500	152754790	6930	6930	6930	6930	0
110	20241008	193400	152754790	6930	6930	6930	6930	0
111	20241008	193300	152754790	6930	6930	6930	6930	0
112	20241008	193200	152754790	6930	6930	6930	6930	0
113	20241008	193100	152754790	6930	6930	6930	6930	0
114	20241008	193000	152754790	6930	6930	6930	6930	0
115	20241008	192900	152754790	6930	6930	6930	6930	0
116	20241008	192800	152754790	6930	6930	6930	6930	0
117	20241008	192700	152754790	6930	6930	6930	6930	0
118	20241008	192600	152754790	6930	6930	6930	6930	0
119	20241008	192500	152754790	6930	6930	6930	6930	0
120	20241008	192400	152754790	6930	6930	6930	6930	0
121	20241008	192300	152754790	6930	6930	6930	6930	0
122	20241008	192200	152754790	6930	6930	6930	6930	143
123	20241008	192100	152754790	6930	6930	6930	6930	0
124	20241008	192000	152754790	6930	6930	6930	6930	0
125	20241008	191900	152754790	6930	6930	6930	6930	0
126	20241008	191800	152754790	6930	6930	6930	6930	0
127	20241008	191700	152754790	6930	6930	6930	6930	0
128	20241008	191600	152754790	6930	6930	6930	6930	0
129	20241008	191500	152754790	6930	6930	6930	6930	0
130	20241008	191400	152754790	6930	6930	6930	6930	0
131	20241008	191300	152754790	6930	6930	6930	6930	0
132	20241008	191200	152754790	6930	6930	6930	6930	0
133	20241008	191100	152754790	6930	6930	6930	6930	0
134	20241008	191000	152754790	6930	6930	6930	6930	0
135	20241008	190900	152754790	6930	6930	6930	6930	0
136	20241008	190800	152754790	6930	6930	6930	6930	0
137	20241008	190700	152754790	6930	6930	6930	6930	0
138	20241008	190600	152754790	6930	6930	6930	6930	0
139	20241008	190500	152754790	6930	6930	6930	6930	0
140	20241008	190400	152754790	6930	6930	6930	6930	0
141	20241008	190300	152754790	6930	6930	6930	6930	0
142	20241008	190200	152754790	6930	6930	6930	6930	0
143	20241008	190100	152754790	6930	6930	6930	6930	0
144	20241008	190000	152754790	6930	6930	6930	6930	0
145	20241008	185900	152754790	6930	6930	6930	6930	0
146	20241008	185800	152754790	6930	6930	6930	6930	0
147	20241008	185700	152754790	6930	6930	6930	6930	0
148	20241008	185600	152754790	6930	6930	6930	6930	0
149	20241008	185500	152754790	6930	6930	6930	6930	0
150	20241008	185400	152754790	6930	6930	6930	6930	0
151	20241008	185300	152754790	6930	6930	6930	6930	0
152	20241008	185200	152754790	6930	6930	6930	6930	143
153	20241008	185100	152754790	6930	6930	6930	6930	0
154	20241008	185000	152754790	6930	6930	6930	6930	0
155	20241008	184900	152754790	6930	6930	6930	6930	0
156	20241008	184800	152754790	6930	6930	6930	6930	0
157	20241008	184700	152754790	6930	6930	6930	6930	0
158	20241008	184600	152754790	6930	6930	6930	6930	0
159	20241008	184500	152754790	6930	6930	6930	6930	0
160	20241008	184400	152754790	6930	6930	6930	6930	0
161	20241008	184300	152754790	6930	6930	6930	6930	0
162	20241008	184200	152754790	6930	6930	6930	6930	0
163	20241008	184100	152754790	6930	6930	6930	6930	0
164	20241008	184000	152754790	6930	6930	6930	6930	0
165	20241008	183900	152754790	6930	6930	6930	6930	0
166	20241008	183800	152754790	6930	6930	6930	6930	0
167	20241008	183700	152754790	6930	6930	6930	6930	0
168	20241008	183600	152754790	6930	6930	6930	6930	0
169	20241008	183500	152754790	6930	6930	6930	6930	0
170	20241008	183400	152754790	6930	6930	6930	6930	0
171	20241008	183300	152754790	6930	6930	6930	6930	0
172	20241008	183200	152754790	6930	6930	6930	6930	0
173	20241008	183100	152754790	6930	6930	6930	6930	0
174	20241008	183000	152754790	6930	6930	6930	6930	0
175	20241008	182900	152754790	6930	6930	6930	6930	0
176	20241008	182800	152754790	6930	6930	6930	6930	0
177	20241008	182700	152754790	6930	6930	6930	6930	0
178	20241008	182600	152754790	6930	6930	6930	6930	0
179	20241008	182500	152754790	6930	6930	6930	6930	0
180	20241008	182400	152754790	6930	6930	6930	6930	0
181	20241008	182300	152754790	6930	6930	6930	6930	0
182	20241008	182200	152754790	6930	6930	6930	6930	143
183	20241008	182100	152754790	6930	6930	6930	6930	0
184	20241008	182000	152754790	6930	6930	6930	6930	0
185	20241008	181900	152754790	6930	6930	6930	6930	0
186	20241008	181800	152754790	6930	6930	6930	6930	0
187	20241008	181700	152754790	6930	6930	6930	6930	0
188	20241008	181600	152754790	6930	6930	6930	6930	0
189	20241008	181500	152754790	6930	6930	6930	6930	0
190	20241008	181400	152754790	6930	6930	6930	6930	0
191	20241008	181300	152754790	6930	6930	6930	6930	0
192	20241008	181200	152754790	6930	6930	6930	6930	0
193	20241008	181100	152754790	6930	6930	6930	6930	0
194	20241008	181000	152754790	6930	6930	6930	6930	0
195	20241008	180900	152754790	6930	6930	6930	6930	0
196	20241008	180800	152754790	6930	6930	6930	6930	0
197	20241008	180700	152754790	6930	6930	6930	6930	0
198	20241008	180600	152754790	6930	6930	6930	6930	0
199	20241008	180500	152754790	6930	6930	6930	6930	0
200	20241008	180400	152754790	6930	6930	6930	6930	0
201	20241008	180300	152754790	6930	6930	6930	6930	0
202	20241008	180200	152754790	6930	6930	6930	6930	0
203	20241008	180100	152754790	6930	6930	6930	6930	0
204	20241008	180000	152754790	6930	6930	6930	6930	0
205	20241008	175900	152754790	6930	6930	6930	6930	0
206	20241008	175800	152754790	6930	6930	6930	6930	0
207	20241008	175700	152754790	6930	6930	6930	6930	0
208	20241008	175600	152754790	6930	6930	6930	6930	0
209	20241008	175500	152754790	6930	6930	6930	6930	0
210	20241008	175400	152754790	6930	6930	6930	6930	0
211	20241008	175300	152754790	6930	6930	6930	6930	0
212	20241008	175200	152754790	6930	6930	6930	6930	143
213	20241008	175100	152754790	6930	6930	6930	6930	0
214	20241008	175000	152754790	6930	6930	6930	6930	0
215	20241008	174900	152754790	6930	6930	6930	6930	0
216	20241008	174800	152754790	6930	6930	6930	6930	0
217	20241008	174700	152754790	6930	6930	6930	6930	0
218	20241008	174600	152754790	6930	6930	6930	6930	0
219	20241008	174500	152754790	6930	6930	6930	6930	0
220	20241008	174400	152754790	6930	6930	6930	6930	0
221	20241008	174300	152754790	6930	6930	6930	6930	0
222	20241008	174200	152754790	6930	6930	6930	6930	0
223	20241008	174100	152754790	6930	6930	6930	6930	0
224	20241008	174000	152754790	6930	6930	6930	6930	0
225	20241008	173900	152754790	6930	6930	6930	6930	0
226	20241008	173800	152754790	6930	6930	6930	6930	0
227	20241008	173700	152754790	6930	6930	6930	6930	0
228	20241008	173600	152754790	6930	6930	6930	6930	0
229	20241008	173500	152754790	6930	6930	6930	6930	0
230	20241008	173400	152754790	6930	6930	6930	6930	0
231	20241008	173300	152754790	6930	6930	6930	6930	0
232	20241008	173200	152754790	6930	6930	6930	6930	0
233	20241008	173100	152754790	6930	6930	6930	6930	0
234	20241008	173000	152754790	6930	6930	6930	6930	0
235	20241008	172900	152754790	6930	6930	6930	6930	0
236	20241008	172800	152754790	6930	6930	6930	6930	0
237	20241008	172700	152754790	6930	6930	6930	6930	0
238	20241008	172600	152754790	6930	6930	6930	6930	0
239	20241008	172500	152754790	6930	6930	6930	6930	0
240	20241008	172400	152754790	6930	6930	6930	6930	0
241	20241008	172300	152754790	6930	6930	6930	6930	0
242	20241008	172200	152754790	6930	6930	6930	6930	143
243	20241008	172100	152754790	6930	6930	6930	6930	0
244	20241008	172000	152754790	6930	6930	6930	6930	0
245	20241008	171900	152754790	6930	6930	6930	6930	0
246	20241008	171800	152754790	6930	6930	6930	6930	0
247	20241008	171700	152754790	6930	6930	6930	6930	0
248	20241008	171600	152754790	6930	6930	6930	6930	0
249	20241008	171500	152754790	6930	6930	6930	6930	0
250	20241008	171400	152754790	6930	6930	6930	6930	0
251	20241008	171300	152754790	6930	6930	6930	6930	0
252	20241008	171200	152754790	6930	6930	6930	6930	0
253	20241008	171100	152754790	6930	6930	6930	6930	0
254	20241008	171000	152754790	6930	6930	6930	6930	0
255	20241008	170900	152754790	6930	6930	6930	6930	0
256	20241008	170800	152754790	6930	6930	6930	6930	0
257	20241008	170700	152754790	6930	6930	6930	6930	0
258	20241008	170600	152754790	6930	6930	6930	6930	0
259	20241008	170500	152754790	6930	6930	6930	6930	0
260	20241008	170400	152754790	6930	6930	6930	6930	0
261	20241008	170300	152754790	6930	6930	6930	6930	0
262	20241008	170200	152754790	6930	6930	6930	6930	0
263	20241008	170100	152754790	6930	6930	6930	6930	0
264	20241008	170000	152754790	6930	6930	6930	6930	0
265	20241008	165900	152754790	6930	6930	6930	6930	0
266	20241008	165800	152754790	6930	6930	6930	6930	0
267	20241008	165700	152754790	6930	6930	6930	6930	0
268	20241008	165600	152754790	6930	6930	6930	6930	0
269	20241008	165500	152754790	6930	6930	6930	6930	0
270	20241008	165400	152754790	6930	6930	6930	6930	0
271	20241008	165300	152754790	6930	6930	6930	6930	0
272	20241008	165200	152754790	6930	6930	6930	6930	143
273	20241008	165100	152754790	6930	6930	6930	6930	0
274	20241008	165000	152754790	6930	6930	6930	6930	0
275	20241008	164900	152754790	6930	6930	6930	6930	0
276	20241008	164800	152754790	6930	6930	6930	6930	0
277	20241008	164700	152754790	6930	6930	6930	6930	0
278	20241008	164600	152754790	6930	6930	6930	6930	0
279	20241008	164500	152754790	6930	6930	6930	6930	0
280	20241008	164400	152754790	6930	6930	6930	6930	0
281	20241008	164300	152754790	6930	6930	6930	6930	0
282	20241008	164200	152754790	6930	6930	6930	6930	0
283	20241008	164100	152754790	6930	6930	6930	6930	0
284	20241008	164000	152754790	6930	6930	6930	6930	0
285	20241008	163900	152754790	6930	6930	6930	6930	0
286	20241008	163800	152754790	6930	6930	6930	6930	0
287	20241008	163700	152754790	6930	6930	6930	6930	0
288	20241008	163600	152754790	6930	6930	6930	6930	0
289	20241008	163500	152754790	6930	6930	6930	6930	0
290	20241008	163400	152754790	6930	6930	6930	6930	0
291	20241008	163300	152754790	6930	6930	6930	6930	0
292	20241008	163200	152754790	6930	6930	6930	6930	0
293	20241008	163100	152754790	6930	6930	6930	6930	0
294	20241008	163000	152754790	6930	6930	6930	6930	0
295	20241008	162900	152754790	6930	6930	6930	6930	0
296	20241008	162800	152754790	6930	6930	6930	6930	0
297	20241008	162700	152754790	6930	6930	6930	6930	0
298	20241008	162600	152754790	6930	6930	6930	6930	0
299	20241008	162500	152754790	6930	6930	6930	6930	0
300	20241008	162400	152754790	6930	6930	6930	6930	0
301	20241008	162300	152754790	6930	6930	6930	6930	0
302	20241008	162200	152754790	6930	6930	6930	6930	143
303	20241008	162100	152754790	6930	6930	6930	6930	0
304	20241008	162000	152754790	6930	6930	6930	6930	0
305	20241008	161900	152754790	6930	6930	6930	6930	0
306	20241008	161800	152754790	6930	6930	6930	6930	0
307	20241008	161700	152754790	6930	6930	6930	6930	0
308	20241008	161600	152754790	6930	6930	6930	6930	0
309	20241008	161500	152754790	6930	6930	6930	6930	0
310	20241008	161400	152754790	6930	6930	6930	6930	0
311	20241008	161300	152754790	6930	6930	6930	6930	0
312	20241008	161200	152754790	6930	6930	6930	6930	0
313	20241008	161100	152754790	6930	6930	6930	6930	0
314	20241008	161000	152754790	6930	6930	6930	6930	0
315	20241008	160900	152754790	6930	6930	6930	6930	0
316	20241008	160800	152754790	6930	6930	6930	6930	0
317	20241008	160700	152754790	6930	6930	6930	6930	0
318	20241008	160600	152754790	6930	6930	6930	6930	0
319	20241008	160500	152754790	6930	6930	6930	6930	0
320	20241008	160400	152754790	6930	6930	6930	6930	0
321	20241008	160300	152754790	6930	6930	6930	6930	0
322	20241008	160200	152754790	6930	6930	6930	6930	0
323	20241008	160100	152754790	6930	6930	6930	6930	0
324	20241008	160000	152754790	6930	6930	6930	6930	0
325	20241008	155900	152754790	6930	6930	6930	6930	0
326	20241008	155800	152754790	6930	6930	6930	6930	0
327	20241008	155700	152754790	6930	6930	6930	6930	0
328	20241008	155600	152754790	6930	6930	6930	6930	0
329	20241008	155500	152754790	6930	6930	6930	6930	0
330	20241008	155400	152754790	6930	6930	6930	6930	0
331	20241008	155300	152754790	6930	6930	6930	6930	0
332	20241008	155200	152754790	6930	6930	6930	6930	143
333	20241008	155100	152754790	6930	6930	6930	6930	0
334	20241008	155000	152754790	6930	6930	6930	6930	0
335	20241008	154900	152754790	6930	6930	6930	6930	0
336	20241008	154800	152754790	6930	6930	6930	6930	0
337	20241008	154700	152754790	6930	6930	6930	6930	0
338	20241008	154600	152754790	6930	6930	6930	6930	0
339	20241008	154500	152754790	6930	6930	6930	6930	0
340	20241008	154400	152754790	6930	6930	6930	6930	0
341	20241008	154300	152754790	6930	6930	6930	6930	0
342	20241008	154200	152754790	6930	6930	6930	6930	0
343	20241008	154100	152754790	6930	6930	6930	6930	0
344	20241008	154000	152754790	6930	6930	6930	6930	0
345	20241008	153900	152754790	6930	6930	6930	6930	0
346	20241008	153800	152754790	6930	6930	6930	6930	0
347	20241008	153700	152754790	6930	6930	6930	6930	0
348	20241008	153600	152754790	6930	6930	6930	6930	0
349	20241008	153500	152754790	6930	6930	6930	6930	0
350	20241008	153400	152754790	6930	6930	6930	6930	0
351	20241008	153300	152754790	6930	6930	6930	6930	0
352	20241008	153200	152754790	6930	6930	6930	6930	0
353	20241008	153100	152754790	6930	6930	6930	6930	0
354	20241008	153000	152754790	6930	6930	6930	6930	143
355	20241008	152900	151763800	6930	6930	6930	6930	0
356	20241008	152800	151763800	6930	6930	6930	6930	0
357	20241008	152700	151763800	6930	6930	6930	6930	0
358	20241008	152600	151763800	6930	6930	6930	6930	0
359	20241008	152500	151763800	6930	6930	6930	6930	0
360	20241008	152400	151763800	6930	6930	6930	6930	0
361	20241008	152300	151763800	6930	6930	6930	6930	0
362	20241008	152200	151763800	6930	6930	6930	6930	0
363	20241008	152100	151763800	6930	6930	6930	6930	0
364	20241008	152000	151763800	6930	6930	6930	6930	0
365	20241008	151900	151763800	6930	6930	6930	6930	0
366	20241008	151800	151763800	6930	6930	6930	6930	0
367	20241008	151700	151763800	6930	6930	6930	6930	0
368	20241008	151600	151763800	6930	6930	6930	6930	1
369	20241008	151500	151756870	6900	6900	6900	6900	0
370	20241008	151400	151756870	6900	6900	6900	6900	1
371	20241008	151300	151749970	6900	6900	6900	6900	0
372	20241008	151200	151749970	6900	6900	6900	6900	0
373	20241008	151100	151749970	6900	6920	6920	6900	661
374	20241008	151000	147177610	6950	6950	6950	6950	0
375	20241008	150900	147177610	6950	6950	6950	6950	0
376	20241008	150800	147177610	6950	6950	6950	6950	0
377	20241008	150700	147177610	6950	6920	6950	6920	9
378	20241008	150600	147115300	6950	6950	6950	6950	0
379	20241008	150500	147115300	6950	6950	6950	6950	0
380	20241008	150400	147115300	6950	6950	6950	6950	0
381	20241008	150300	147115300	6950	6930	6950	6930	760
382	20241008	150200	141835810	6930	6930	6930	6930	35
383	20241008	150100	141593260	6930	6940	6940	6930	25
384	20241008	150000	141420000	6950	6940	6950	6940	5
385	20241008	145900	141385260	6940	6940	6940	6940	256
386	20241008	145800	139608620	6930	6930	6930	6930	0
387	20241008	145700	139608620	6930	6930	6930	6930	0
388	20241008	145600	139608620	6930	6930	6930	6930	23
389	20241008	145500	139449230	6930	6930	6930	6930	0
390	20241008	145400	139449230	6930	6930	6930	6930	0
391	20241008	145300	139449230	6930	6930	6930	6930	0
392	20241008	145200	139449230	6930	6940	6940	6930	77
393	20241008	145100	138915140	6950	6950	6950	6950	49
394	20241008	145000	138574590	6950	6950	6950	6950	1
395	20241008	144900	138567640	6960	6960	6960	6960	0
396	20241008	144800	138567640	6960	6960	6960	6950	356
397	20241008	144700	136089890	6960	6960	6960	6960	70
398	20241008	144600	135602690	6950	6950	6950	6950	115
399	20241008	144500	134803440	6950	6950	6950	6950	0
400	20241008	144400	134803440	6950	6950	6950	6950	1
401	20241008	144300	134796490	6950	6950	6950	6950	10
402	20241008	144200	134726990	6940	6940	6940	6940	5
403	20241008	144100	134692290	6950	6950	6950	6950	0
404	20241008	144000	134692290	6950	6950	6950	6950	10
405	20241008	143900	134622790	6930	6930	6960	6930	22
406	20241008	143800	134470140	6940	6940	6940	6940	0
407	20241008	143700	134470140	6940	6940	6950	6940	16
408	20241008	143600	134359050	6950	6950	6950	6950	0
409	20241008	143500	134359050	6950	6950	6950	6950	191
410	20241008	143400	133031600	6950	6950	6950	6950	19
411	20241008	143300	132899550	6950	6950	6950	6940	1490
412	20241008	143200	122552500	6940	6920	6940	6920	185
413	20241008	143100	121269200	6940	6940	6940	6940	1
414	20241008	143000	121262260	6920	6920	6920	6920	0
415	20241008	142900	121262260	6920	6920	6920	6920	164
416	20241008	142800	120127380	6920	6910	6920	6910	345
417	20241008	142700	117742060	6900	6900	6900	6900	2
418	20241008	142600	117728260	6900	6900	6900	6900	10
419	20241008	142500	117659260	6900	6900	6900	6900	21
420	20241008	142400	117514360	6900	6900	6900	6890	157
421	20241008	142300	116431260	6900	6900	6900	6900	4
422	20241008	142200	116403660	6900	6900	6900	6900	140
423	20241008	142100	115437660	6910	6910	6910	6910	21
424	20241008	142000	115292550	6900	6900	6900	6900	10
425	20241008	141900	115223550	6900	6900	6900	6900	20
426	20241008	141800	115085550	6900	6900	6900	6900	0
427	20241008	141700	115085550	6900	6900	6900	6900	0
428	20241008	141600	115085550	6900	6890	6900	6890	201
429	20241008	141500	113700650	6880	6880	6880	6880	0
430	20241008	141400	113700650	6880	6880	6880	6880	11
431	20241008	141300	113624970	6870	6870	6870	6870	0
432	20241008	141200	113624970	6870	6870	6870	6870	35
433	20241008	141100	113384520	6880	6880	6880	6880	0
434	20241008	141000	113384520	6880	6850	6880	6850	519
435	20241008	140900	109819100	6870	6870	6870	6870	0
436	20241008	140800	109819100	6870	6870	6870	6870	0
437	20241008	140700	109819100	6870	6870	6870	6870	0
438	20241008	140600	109819100	6870	6860	6870	6860	2075
439	20241008	140500	95564590	6860	6860	6860	6860	200
440	20241008	140400	94192590	6860	6860	6860	6860	0
441	20241008	140300	94192590	6860	6860	6860	6860	0
442	20241008	140200	94192590	6860	6860	6860	6860	226
443	20241008	140100	92642230	6860	6860	6860	6860	1
444	20241008	140000	92635370	6860	6860	6860	6860	60
445	20241008	135900	92223770	6860	6860	6860	6860	0
446	20241008	135800	92223770	6860	6860	6860	6860	6
447	20241008	135700	92182610	6860	6860	6860	6860	0
448	20241008	135600	92182610	6860	6860	6860	6860	0
449	20241008	135500	92182610	6860	6860	6860	6860	413
450	20241008	135400	89349430	6850	6850	6850	6850	0
451	20241008	135300	89349430	6850	6850	6850	6850	30
452	20241008	135200	89143930	6840	6840	6840	6840	0
453	20241008	135100	89143930	6840	6840	6840	6840	0
454	20241008	135000	89143930	6840	6840	6840	6840	0
455	20241008	134900	89143930	6840	6840	6840	6840	10
456	20241008	134800	89075530	6840	6840	6840	6840	20
457	20241008	134700	88938730	6840	6840	6840	6840	70
458	20241008	134600	88459930	6840	6840	6840	6840	152
459	20241008	134500	87420250	6840	6840	6840	6840	50
460	20241008	134400	87078250	6840	6840	6840	6840	50
461	20241008	134300	86736250	6840	6840	6840	6840	0
462	20241008	134200	86736250	6840	6840	6840	6840	20
463	20241008	134100	86599450	6840	6840	6840	6840	80
464	20241008	134000	86052250	6850	6850	6850	6850	0
465	20241008	133900	86052250	6850	6850	6850	6850	0
466	20241008	133800	86052250	6850	6850	6850	6850	0
467	20241008	133700	86052250	6850	6850	6850	6850	1020
468	20241008	133600	79065250	6860	6860	6860	6860	230
469	20241008	133500	77487450	6840	6840	6840	6840	0
470	20241008	133400	77487450	6840	6850	6850	6840	150
471	20241008	133300	76460140	6860	6870	6870	6860	23
472	20241008	133200	76302350	6850	6850	6850	6850	15
473	20241008	133100	76199600	6870	6870	6870	6870	28
474	20241008	133000	76007240	6870	6870	6870	6870	1
475	20241008	132900	76000370	6870	6870	6870	6870	0
476	20241008	132800	76000370	6870	6860	6870	6860	21
477	20241008	132700	75856300	6850	6850	6850	6850	0
478	20241008	132600	75856300	6850	6850	6850	6850	0
479	20241008	132500	75856300	6850	6850	6850	6850	0
480	20241008	132400	75856300	6850	6850	6850	6850	109
481	20241008	132300	75109650	6850	6850	6850	6850	0
482	20241008	132200	75109650	6850	6850	6850	6850	0
483	20241008	132100	75109650	6850	6850	6850	6850	0
484	20241008	132000	75109650	6850	6850	6850	6850	0
485	20241008	131900	75109650	6850	6850	6850	6850	0
486	20241008	131800	75109650	6850	6850	6850	6850	0
487	20241008	131700	75109650	6850	6850	6850	6850	0
488	20241008	131600	75109650	6850	6850	6850	6850	0
489	20241008	131500	75109650	6850	6850	6850	6850	0
490	20241008	131400	75109650	6850	6850	6850	6850	0
491	20241008	131300	75109650	6850	6850	6850	6850	0
492	20241008	131200	75109650	6850	6850	6850	6850	36
493	20241008	131100	74863050	6870	6870	6870	6870	0
494	20241008	131000	74863050	6870	6870	6870	6870	1
495	20241008	130900	74856180	6870	6870	6870	6870	0
496	20241008	130800	74856180	6870	6870	6870	6870	0
497	20241008	130700	74856180	6870	6870	6870	6870	0
498	20241008	130600	74856180	6870	6850	6870	6850	74
499	20241008	130500	74348000	6850	6850	6850	6850	5
500	20241008	130400	74313750	6850	6850	6850	6850	10
501	20241008	130300	74245250	6860	6860	6860	6860	0
502	20241008	130200	74245250	6860	6860	6860	6860	103
503	20241008	130100	73538670	6860	6860	6860	6860	1
504	20241008	130000	73531810	6840	6840	6840	6840	3
505	20241008	125900	73511290	6840	6830	6840	6830	15
506	20241008	125800	73408770	6840	6840	6840	6840	1
507	20241008	125700	73401930	6840	6840	6840	6840	4
508	20241008	125600	73374570	6840	6840	6840	6840	5
509	20241008	125500	73340370	6860	6860	6860	6860	0
510	20241008	125400	73340370	6860	6860	6860	6860	0
511	20241008	125300	73340370	6860	6860	6860	6860	0
512	20241008	125200	73340370	6860	6860	6860	6860	0
513	20241008	125100	73340370	6860	6860	6860	6860	0
514	20241008	125000	73340370	6860	6860	6860	6860	0
515	20241008	124900	73340370	6860	6860	6860	6860	1
516	20241008	124800	73333510	6830	6830	6830	6830	0
517	20241008	124700	73333510	6830	6830	6830	6830	0
518	20241008	124600	73333510	6830	6830	6830	6830	3
519	20241008	124500	73313020	6870	6870	6870	6870	0
520	20241008	124400	73313020	6870	6870	6870	6870	1
521	20241008	124300	73306150	6870	6870	6870	6870	0
522	20241008	124200	73306150	6870	6870	6870	6820	65
523	20241008	124100	72862600	6820	6830	6830	6820	143
524	20241008	124000	71886720	6850	6850	6850	6850	10
525	20241008	123900	71818220	6890	6890	6890	6890	1
526	20241008	123800	71811330	6840	6840	6840	6840	22
527	20241008	123700	71660850	6850	6850	6850	6850	2
528	20241008	123600	71647150	6860	6860	6860	6860	0
529	20241008	123500	71647150	6860	6880	6880	6860	35
530	20241008	123400	71406620	6880	6890	6890	6880	8
531	20241008	123300	71351560	6890	6890	6890	6890	0
532	20241008	123200	71351560	6890	6890	6890	6890	0
533	20241008	123100	71351560	6890	6890	6890	6890	3
534	20241008	123000	71330890	6890	6900	6900	6890	2
535	20241008	122900	71317100	6900	6900	6900	6900	35
536	20241008	122800	71075600	6900	6900	6900	6890	65
537	20241008	122700	70627120	6900	6900	6900	6900	100
538	20241008	122600	69937120	6900	6900	6900	6900	0
539	20241008	122500	69937120	6900	6900	6900	6900	0
540	20241008	122400	69937120	6900	6900	6900	6900	10
541	20241008	122300	69868120	6900	6900	6900	6900	0
542	20241008	122200	69868120	6900	6900	6900	6900	0
543	20241008	122100	69868120	6900	6900	6900	6900	10
544	20241008	122000	69799120	6900	6900	6900	6900	0
545	20241008	121900	69799120	6900	6900	6900	6900	0
546	20241008	121800	69799120	6900	6900	6900	6900	0
547	20241008	121700	69799120	6900	6900	6900	6900	1
548	20241008	121600	69792220	6900	6900	6900	6900	0
549	20241008	121500	69792220	6900	6900	6900	6900	0
550	20241008	121400	69792220	6900	6900	6900	6900	299
551	20241008	121300	67729120	6880	6880	6880	6880	0
552	20241008	121200	67729120	6880	6880	6880	6880	0
553	20241008	121100	67729120	6880	6880	6880	6880	5
554	20241008	121000	67694720	6870	6830	6870	6830	3563
555	20241008	120900	43308440	6810	6810	6810	6810	0
556	20241008	120800	43308440	6810	6810	6810	6810	7
557	20241008	120700	43260770	6840	6840	6840	6840	0
558	20241008	120600	43260770	6840	6840	6840	6840	1
559	20241008	120500	43253930	6810	6810	6810	6810	0
560	20241008	120400	43253930	6810	6830	6830	6810	105
561	20241008	120300	42536880	6820	6820	6820	6820	37
562	20241008	120200	42284540	6820	6820	6820	6820	10
563	20241008	120100	42216340	6810	6810	6810	6810	0
564	20241008	120000	42216340	6810	6810	6810	6810	130
565	20241008	115900	41331040	6810	6810	6810	6810	522
566	20241008	115800	37776220	6810	6810	6810	6810	0
567	20241008	115700	37776220	6810	6810	6810	6810	0
568	20241008	115600	37776220	6810	6810	6810	6810	2
569	20241008	115500	37762600	6780	6780	6780	6780	0
570	20241008	115400	37762600	6780	6780	6780	6780	0
571	20241008	115300	37762600	6780	6780	6780	6780	0
572	20241008	115200	37762600	6780	6800	6800	6780	3
573	20241008	115100	37742240	6800	6800	6800	6800	0
574	20241008	115000	37742240	6800	6800	6800	6800	0
575	20241008	114900	37742240	6800	6800	6800	6800	94
576	20241008	114800	37103040	6800	6800	6800	6800	0
577	20241008	114700	37103040	6800	6800	6800	6800	0
578	20241008	114600	37103040	6800	6800	6800	6800	0
579	20241008	114500	37103040	6800	6800	6800	6800	6
580	20241008	114400	37062240	6780	6780	6780	6780	5
581	20241008	114300	37028340	6820	6820	6820	6820	0
582	20241008	114200	37028340	6820	6820	6820	6820	0
583	20241008	114100	37028340	6820	6820	6820	6820	0
584	20241008	114000	37028340	6820	6820	6820	6820	1
585	20241008	113900	37021520	6820	6820	6820	6820	0
586	20241008	113800	37021520	6820	6810	6820	6810	5
587	20241008	113700	36987440	6780	6780	6780	6780	0
588	20241008	113600	36987440	6780	6780	6780	6780	0
589	20241008	113500	36987440	6780	6780	6780	6780	0
590	20241008	113400	36987440	6780	6780	6780	6780	40
591	20241008	113300	36716240	6780	6780	6780	6780	0
592	20241008	113200	36716240	6780	6780	6780	6780	0
593	20241008	113100	36716240	6780	6780	6780	6780	1
594	20241008	113000	36709460	6770	6770	6770	6770	0
595	20241008	112900	36709460	6770	6770	6770	6770	50
596	20241008	112800	36370960	6750	6750	6750	6750	95
597	20241008	112700	35729710	6750	6750	6750	6750	0
598	20241008	112600	35729710	6750	6750	6750	6750	0
599	20241008	112500	35729710	6750	6750	6750	6750	0
600	20241008	112400	35729710	6750	6750	6750	6750	188
601	20241008	112300	34460710	6750	6750	6750	6750	50
602	20241008	112200	34123210	6750	6750	6750	6750	0
603	20241008	112100	34123210	6750	6750	6750	6750	42
604	20241008	112000	33839710	6750	6750	6750	6750	40
605	20241008	111900	33569710	6750	6750	6750	6750	30
606	20241008	111800	33367210	6770	6770	6770	6770	1
607	20241008	111700	33360440	6760	6760	6760	6760	0
608	20241008	111600	33360440	6760	6760	6760	6760	0
609	20241008	111500	33360440	6760	6760	6760	6760	0
610	20241008	111400	33360440	6760	6760	6760	6760	10
611	20241008	111300	33292840	6750	6750	6750	6750	35
612	20241008	111200	33056590	6750	6750	6750	6750	0
613	20241008	111100	33056590	6750	6750	6750	6750	0
614	20241008	111000	33056590	6750	6750	6750	6750	17
615	20241008	110900	32941840	6760	6760	6760	6760	3
616	20241008	110800	32921560	6750	6750	6750	6750	0
617	20241008	110700	32921560	6750	6750	6750	6750	22
618	20241008	110600	32773060	6750	6750	6750	6750	0
619	20241008	110500	32773060	6750	6750	6750	6750	0
620	20241008	110400	32773060	6750	6750	6750	6750	0
621	20241008	110300	32773060	6750	6750	6750	6750	5
622	20241008	110200	32739310	6780	6780	6780	6780	0
623	20241008	110100	32739310	6780	6780	6780	6780	0
624	20241008	110000	32739310	6780	6780	6780	6780	0
625	20241008	105900	32739310	6780	6780	6780	6780	1
626	20241008	105800	32732530	6750	6750	6750	6750	0
627	20241008	105700	32732530	6750	6750	6750	6750	0
628	20241008	105600	32732530	6750	6750	6750	6750	0
629	20241008	105500	32732530	6750	6750	6750	6750	0
630	20241008	105400	32732530	6750	6750	6750	6750	0
631	20241008	105300	32732530	6750	6750	6750	6750	0
632	20241008	105200	32732530	6750	6750	6750	6750	0
633	20241008	105100	32732530	6750	6750	6750	6750	0
634	20241008	105000	32732530	6750	6750	6750	6750	0
635	20241008	104900	32732530	6750	6750	6750	6750	0
636	20241008	104800	32732530	6750	6750	6750	6750	0
637	20241008	104700	32732530	6750	6750	6750	6750	0
638	20241008	104600	32732530	6750	6750	6750	6750	0
639	20241008	104500	32732530	6750	6750	6750	6750	0
640	20241008	104400	32732530	6750	6750	6750	6750	0
641	20241008	104300	32732530	6750	6750	6750	6750	0
642	20241008	104200	32732530	6750	6750	6750	6750	0
643	20241008	104100	32732530	6750	6750	6750	6750	0
644	20241008	104000	32732530	6750	6750	6750	6750	0
645	20241008	103900	32732530	6750	6750	6750	6750	17
646	20241008	103800	32617780	6750	6750	6750	6750	0
647	20241008	103700	32617780	6750	6750	6750	6750	3
648	20241008	103600	32597530	6750	6750	6750	6750	15
649	20241008	103500	32496280	6750	6750	6750	6750	0
650	20241008	103400	32496280	6750	6750	6750	6750	0
651	20241008	103300	32496280	6750	6750	6750	6750	0
652	20241008	103200	32496280	6750	6750	6750	6750	1
653	20241008	103100	32489530	6750	6750	6750	6750	1
654	20241008	103000	32482780	6750	6750	6750	6750	0
655	20241008	102900	32482780	6750	6750	6750	6750	5
656	20241008	102800	32449030	6730	6730	6730	6730	0
657	20241008	102700	32449030	6730	6740	6740	6730	300
658	20241008	102600	30428710	6750	6750	6750	6750	0
659	20241008	102500	30428710	6750	6740	6750	6740	145
660	20241008	102400	29450160	6750	6750	6750	6750	0
661	20241008	102300	29450160	6750	6750	6750	6750	0
662	20241008	102200	29450160	6750	6750	6750	6750	25
663	20241008	102100	29281410	6750	6750	6750	6750	112
664	20241008	102000	28525410	6750	6750	6750	6750	38
665	20241008	101900	28268910	6750	6750	6750	6750	20
666	20241008	101800	28133910	6770	6770	6770	6770	0
667	20241008	101700	28133910	6770	6780	6780	6770	263
668	20241008	101600	26351090	6790	6790	6790	6790	0
669	20241008	101500	26351090	6790	6800	6800	6790	1053
670	20241008	101400	19201000	6810	6810	6810	6810	5
671	20241008	101300	19166950	6820	6820	6820	6820	1
672	20241008	101200	19160130	6800	6800	6800	6800	0
673	20241008	101100	19160130	6800	6800	6800	6800	0
674	20241008	101000	19160130	6800	6800	6800	6800	0
675	20241008	100900	19160130	6800	6810	6810	6800	298
676	20241008	100800	17133120	6840	6840	6840	6840	0
677	20241008	100700	17133120	6840	6840	6840	6840	0
678	20241008	100600	17133120	6840	6840	6840	6840	1
679	20241008	100500	17126280	6840	6840	6840	6840	0
680	20241008	100400	17126280	6840	6840	6840	6840	0
681	20241008	100300	17126280	6840	6840	6840	6840	12
682	20241008	100200	17044200	6840	6840	6840	6840	85
683	20241008	100100	16462800	6840	6840	6840	6840	27
684	20241008	100000	16278120	6840	6840	6840	6840	25
685	20241008	095900	16107120	6840	6830	6840	6830	153
686	20241008	095800	15060870	6830	6830	6830	6830	89
687	20241008	095700	14453000	6830	6830	6830	6830	101
688	20241008	095600	13763170	6830	6830	6830	6830	1
689	20241008	095500	13756340	6790	6790	6790	6790	0
690	20241008	095400	13756340	6790	6790	6790	6790	0
691	20241008	095300	13756340	6790	6790	6790	6790	74
692	20241008	095200	13253880	6810	6810	6810	6810	5
693	20241008	095100	13219830	6810	6810	6810	6810	15
694	20241008	095000	13117680	6810	6810	6810	6810	0
695	20241008	094900	13117680	6810	6810	6810	6810	0
696	20241008	094800	13117680	6810	6810	6810	6810	0
697	20241008	094700	13117680	6810	6810	6810	6810	0
698	20241008	094600	13117680	6810	6810	6810	6810	0
699	20241008	094500	13117680	6810	6810	6810	6810	2
700	20241008	094400	13104060	6810	6810	6810	6810	11
701	20241008	094300	13029150	6790	6810	6830	6790	62
702	20241008	094200	12606190	6800	6800	6800	6800	24
703	20241008	094100	12442990	6800	6800	6800	6800	11
704	20241008	094000	12368190	6800	6800	6800	6800	38
705	20241008	093900	12109790	6800	6800	6800	6800	0
706	20241008	093800	12109790	6800	6800	6800	6800	0
707	20241008	093700	12109790	6800	6800	6800	6800	0
708	20241008	093600	12109790	6800	6800	6800	6800	6
709	20241008	093500	12068990	6800	6810	6810	6800	116
710	20241008	093400	11279040	6810	6810	6810	6810	98
711	20241008	093300	10611660	6810	6810	6810	6810	0
712	20241008	093200	10611660	6810	6810	6810	6810	2
713	20241008	093100	10598040	6770	6770	6770	6770	0
714	20241008	093000	10598040	6770	6770	6770	6770	1
715	20241008	092900	10591270	6790	6790	6790	6790	0
716	20241008	092800	10591270	6790	6790	6790	6790	1
717	20241008	092700	10584480	6790	6810	6810	6790	265
718	20241008	092600	8785030	6790	6790	6790	6790	0
719	20241008	092500	8785030	6790	6790	6790	6790	0
720	20241008	092400	8785030	6790	6750	6810	6740	33
721	20241008	092300	8561240	6730	6780	6780	6730	329
722	20241008	092200	6339100	6780	6780	6780	6780	61
723	20241008	092100	5925520	6780	6780	6780	6780	0
724	20241008	092000	5925520	6780	6810	6810	6780	51
725	20241008	091900	5578240	6840	6830	6840	6830	50
726	20241008	091800	5236440	6840	6840	6840	6840	10
727	20241008	091700	5168040	6840	6800	6840	6750	19
728	20241008	091600	5038350	6810	6810	6810	6810	2
729	20241008	091500	5024730	6820	6830	6830	6820	6
730	20241008	091400	4983770	6840	6840	6840	6840	40
731	20241008	091300	4710170	6840	6840	6840	6840	146
732	20241008	091200	3711530	6830	6830	6830	6830	12
733	20241008	091100	3629570	6830	6830	6830	6830	0
734	20241008	091000	3629570	6830	6830	6830	6830	0
735	20241008	090900	3629570	6830	6830	6830	6830	15
736	20241008	090800	3527120	6840	6840	6840	6840	0
737	20241008	090700	3527120	6840	6840	6840	6840	0
738	20241008	090600	3527120	6840	6840	6840	6840	5
739	20241008	090500	3492920	6840	6840	6840	6840	0
740	20241008	090400	3492920	6840	6840	6840	6840	5
741	20241008	090300	3458720	6810	6810	6810	6810	0
742	20241008	090200	3458720	6810	6810	6810	6810	0
743	20241008	090100	3458720	6810	6870	6870	6810	507
744	20241008	090000	0	6870	6870	6870	6870	0