KissMeData/170920/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	203100	217898970	9690	9690	9690	9690	101
3	20241004	203000	217898970	9690	9690	9690	9690	0
4	20241004	202900	217898970	9690	9690	9690	9690	0
5	20241004	202800	217898970	9690	9690	9690	9690	0
6	20241004	202700	217898970	9690	9690	9690	9690	0
7	20241004	202600	217898970	9690	9690	9690	9690	0
8	20241004	202500	217898970	9690	9690	9690	9690	0
9	20241004	202400	217898970	9690	9690	9690	9690	0
10	20241004	202300	217898970	9690	9690	9690	9690	0
11	20241004	202200	217898970	9690	9690	9690	9690	0
12	20241004	202100	217898970	9690	9690	9690	9690	0
13	20241004	202000	217898970	9690	9690	9690	9690	0
14	20241004	201900	217898970	9690	9690	9690	9690	0
15	20241004	201800	217898970	9690	9690	9690	9690	0
16	20241004	201700	217898970	9690	9690	9690	9690	0
17	20241004	201600	217898970	9690	9690	9690	9690	0
18	20241004	201500	217898970	9690	9690	9690	9690	0
19	20241004	201400	217898970	9690	9690	9690	9690	0
20	20241004	201300	217898970	9690	9690	9690	9690	0
21	20241004	201200	217898970	9690	9690	9690	9690	0
22	20241004	201100	217898970	9690	9690	9690	9690	0
23	20241004	201000	217898970	9690	9690	9690	9690	0
24	20241004	200900	217898970	9690	9690	9690	9690	0
25	20241004	200800	217898970	9690	9690	9690	9690	0
26	20241004	200700	217898970	9690	9690	9690	9690	0
27	20241004	200600	217898970	9690	9690	9690	9690	0
28	20241004	200500	217898970	9690	9690	9690	9690	0
29	20241004	200400	217898970	9690	9690	9690	9690	0
30	20241004	200300	217898970	9690	9690	9690	9690	0
31	20241004	200200	217898970	9690	9690	9690	9690	0
32	20241004	200100	217898970	9690	9690	9690	9690	101
33	20241004	200000	217898970	9690	9690	9690	9690	0
34	20241004	195900	217898970	9690	9690	9690	9690	0
35	20241004	195800	217898970	9690	9690	9690	9690	0
36	20241004	195700	217898970	9690	9690	9690	9690	0
37	20241004	195600	217898970	9690	9690	9690	9690	0
38	20241004	195500	217898970	9690	9690	9690	9690	0
39	20241004	195400	217898970	9690	9690	9690	9690	0
40	20241004	195300	217898970	9690	9690	9690	9690	0
41	20241004	195200	217898970	9690	9690	9690	9690	0
42	20241004	195100	217898970	9690	9690	9690	9690	0
43	20241004	195000	217898970	9690	9690	9690	9690	0
44	20241004	194900	217898970	9690	9690	9690	9690	0
45	20241004	194800	217898970	9690	9690	9690	9690	0
46	20241004	194700	217898970	9690	9690	9690	9690	0
47	20241004	194600	217898970	9690	9690	9690	9690	0
48	20241004	194500	217898970	9690	9690	9690	9690	0
49	20241004	194400	217898970	9690	9690	9690	9690	0
50	20241004	194300	217898970	9690	9690	9690	9690	0
51	20241004	194200	217898970	9690	9690	9690	9690	0
52	20241004	194100	217898970	9690	9690	9690	9690	0
53	20241004	194000	217898970	9690	9690	9690	9690	0
54	20241004	193900	217898970	9690	9690	9690	9690	0
55	20241004	193800	217898970	9690	9690	9690	9690	0
56	20241004	193700	217898970	9690	9690	9690	9690	0
57	20241004	193600	217898970	9690	9690	9690	9690	0
58	20241004	193500	217898970	9690	9690	9690	9690	0
59	20241004	193400	217898970	9690	9690	9690	9690	0
60	20241004	193300	217898970	9690	9690	9690	9690	0
61	20241004	193200	217898970	9690	9690	9690	9690	0
62	20241004	193100	217898970	9690	9690	9690	9690	101
63	20241004	193000	217898970	9690	9690	9690	9690	0
64	20241004	192900	217898970	9690	9690	9690	9690	0
65	20241004	192800	217898970	9690	9690	9690	9690	0
66	20241004	192700	217898970	9690	9690	9690	9690	0
67	20241004	192600	217898970	9690	9690	9690	9690	0
68	20241004	192500	217898970	9690	9690	9690	9690	0
69	20241004	192400	217898970	9690	9690	9690	9690	0
70	20241004	192300	217898970	9690	9690	9690	9690	0
71	20241004	192200	217898970	9690	9690	9690	9690	0
72	20241004	192100	217898970	9690	9690	9690	9690	0
73	20241004	192000	217898970	9690	9690	9690	9690	0
74	20241004	191900	217898970	9690	9690	9690	9690	0
75	20241004	191800	217898970	9690	9690	9690	9690	0
76	20241004	191700	217898970	9690	9690	9690	9690	0
77	20241004	191600	217898970	9690	9690	9690	9690	0
78	20241004	191500	217898970	9690	9690	9690	9690	0
79	20241004	191400	217898970	9690	9690	9690	9690	0
80	20241004	191300	217898970	9690	9690	9690	9690	0
81	20241004	191200	217898970	9690	9690	9690	9690	0
82	20241004	191100	217898970	9690	9690	9690	9690	0
83	20241004	191000	217898970	9690	9690	9690	9690	0
84	20241004	190900	217898970	9690	9690	9690	9690	0
85	20241004	190800	217898970	9690	9690	9690	9690	0
86	20241004	190700	217898970	9690	9690	9690	9690	0
87	20241004	190600	217898970	9690	9690	9690	9690	0
88	20241004	190500	217898970	9690	9690	9690	9690	0
89	20241004	190400	217898970	9690	9690	9690	9690	0
90	20241004	190300	217898970	9690	9690	9690	9690	0
91	20241004	190200	217898970	9690	9690	9690	9690	0
92	20241004	190100	217898970	9690	9690	9690	9690	101
93	20241004	190000	217898970	9690	9690	9690	9690	0
94	20241004	185900	217898970	9690	9690	9690	9690	0
95	20241004	185800	217898970	9690	9690	9690	9690	0
96	20241004	185700	217898970	9690	9690	9690	9690	0
97	20241004	185600	217898970	9690	9690	9690	9690	0
98	20241004	185500	217898970	9690	9690	9690	9690	0
99	20241004	185400	217898970	9690	9690	9690	9690	0
100	20241004	185300	217898970	9690	9690	9690	9690	0
101	20241004	185200	217898970	9690	9690	9690	9690	0
102	20241004	185100	217898970	9690	9690	9690	9690	0
103	20241004	185000	217898970	9690	9690	9690	9690	0
104	20241004	184900	217898970	9690	9690	9690	9690	0
105	20241004	184800	217898970	9690	9690	9690	9690	0
106	20241004	184700	217898970	9690	9690	9690	9690	0
107	20241004	184600	217898970	9690	9690	9690	9690	0
108	20241004	184500	217898970	9690	9690	9690	9690	0
109	20241004	184400	217898970	9690	9690	9690	9690	0
110	20241004	184300	217898970	9690	9690	9690	9690	0
111	20241004	184200	217898970	9690	9690	9690	9690	0
112	20241004	184100	217898970	9690	9690	9690	9690	0
113	20241004	184000	217898970	9690	9690	9690	9690	0
114	20241004	183900	217898970	9690	9690	9690	9690	0
115	20241004	183800	217898970	9690	9690	9690	9690	0
116	20241004	183700	217898970	9690	9690	9690	9690	0
117	20241004	183600	217898970	9690	9690	9690	9690	0
118	20241004	183500	217898970	9690	9690	9690	9690	0
119	20241004	183400	217898970	9690	9690	9690	9690	0
120	20241004	183300	217898970	9690	9690	9690	9690	0
121	20241004	183200	217898970	9690	9690	9690	9690	0
122	20241004	183100	217898970	9690	9690	9690	9690	101
123	20241004	183000	217898970	9690	9690	9690	9690	0
124	20241004	182900	217898970	9690	9690	9690	9690	0
125	20241004	182800	217898970	9690	9690	9690	9690	0
126	20241004	182700	217898970	9690	9690	9690	9690	0
127	20241004	182600	217898970	9690	9690	9690	9690	0
128	20241004	182500	217898970	9690	9690	9690	9690	0
129	20241004	182400	217898970	9690	9690	9690	9690	0
130	20241004	182300	217898970	9690	9690	9690	9690	0
131	20241004	182200	217898970	9690	9690	9690	9690	0
132	20241004	182100	217898970	9690	9690	9690	9690	0
133	20241004	182000	217898970	9690	9690	9690	9690	0
134	20241004	181900	217898970	9690	9690	9690	9690	0
135	20241004	181800	217898970	9690	9690	9690	9690	0
136	20241004	181700	217898970	9690	9690	9690	9690	0
137	20241004	181600	217898970	9690	9690	9690	9690	0
138	20241004	181500	217898970	9690	9690	9690	9690	0
139	20241004	181400	217898970	9690	9690	9690	9690	0
140	20241004	181300	217898970	9690	9690	9690	9690	0
141	20241004	181200	217898970	9690	9690	9690	9690	0
142	20241004	181100	217898970	9690	9690	9690	9690	0
143	20241004	181000	217898970	9690	9690	9690	9690	0
144	20241004	180900	217898970	9690	9690	9690	9690	0
145	20241004	180800	217898970	9690	9690	9690	9690	0
146	20241004	180700	217898970	9690	9690	9690	9690	0
147	20241004	180600	217898970	9690	9690	9690	9690	0
148	20241004	180500	217898970	9690	9690	9690	9690	0
149	20241004	180400	217898970	9690	9690	9690	9690	0
150	20241004	180300	217898970	9690	9690	9690	9690	0
151	20241004	180200	217898970	9690	9690	9690	9690	0
152	20241004	180100	217898970	9690	9690	9690	9690	101
153	20241004	180000	217898970	9690	9690	9690	9690	0
154	20241004	175900	217898970	9690	9690	9690	9690	0
155	20241004	175800	217898970	9690	9690	9690	9690	0
156	20241004	175700	217898970	9690	9690	9690	9690	0
157	20241004	175600	217898970	9690	9690	9690	9690	0
158	20241004	175500	217898970	9690	9690	9690	9690	0
159	20241004	175400	217898970	9690	9690	9690	9690	0
160	20241004	175300	217898970	9690	9690	9690	9690	0
161	20241004	175200	217898970	9690	9690	9690	9690	0
162	20241004	175100	217898970	9690	9690	9690	9690	0
163	20241004	175000	217898970	9690	9690	9690	9690	0
164	20241004	174900	217898970	9690	9690	9690	9690	0
165	20241004	174800	217898970	9690	9690	9690	9690	0
166	20241004	174700	217898970	9690	9690	9690	9690	0
167	20241004	174600	217898970	9690	9690	9690	9690	0
168	20241004	174500	217898970	9690	9690	9690	9690	0
169	20241004	174400	217898970	9690	9690	9690	9690	0
170	20241004	174300	217898970	9690	9690	9690	9690	0
171	20241004	174200	217898970	9690	9690	9690	9690	0
172	20241004	174100	217898970	9690	9690	9690	9690	0
173	20241004	174000	217898970	9690	9690	9690	9690	0
174	20241004	173900	217898970	9690	9690	9690	9690	0
175	20241004	173800	217898970	9690	9690	9690	9690	0
176	20241004	173700	217898970	9690	9690	9690	9690	0
177	20241004	173600	217898970	9690	9690	9690	9690	0
178	20241004	173500	217898970	9690	9690	9690	9690	0
179	20241004	173400	217898970	9690	9690	9690	9690	0
180	20241004	173300	217898970	9690	9690	9690	9690	0
181	20241004	173200	217898970	9690	9690	9690	9690	0
182	20241004	173100	217898970	9690	9690	9690	9690	101
183	20241004	173000	217898970	9690	9690	9690	9690	0
184	20241004	172900	217898970	9690	9690	9690	9690	0
185	20241004	172800	217898970	9690	9690	9690	9690	0
186	20241004	172700	217898970	9690	9690	9690	9690	0
187	20241004	172600	217898970	9690	9690	9690	9690	0
188	20241004	172500	217898970	9690	9690	9690	9690	0
189	20241004	172400	217898970	9690	9690	9690	9690	0
190	20241004	172300	217898970	9690	9690	9690	9690	0
191	20241004	172200	217898970	9690	9690	9690	9690	0
192	20241004	172100	217898970	9690	9690	9690	9690	0
193	20241004	172000	217898970	9690	9690	9690	9690	0
194	20241004	171900	217898970	9690	9690	9690	9690	0
195	20241004	171800	217898970	9690	9690	9690	9690	0
196	20241004	171700	217898970	9690	9690	9690	9690	0
197	20241004	171600	217898970	9690	9690	9690	9690	0
198	20241004	171500	217898970	9690	9690	9690	9690	0
199	20241004	171400	217898970	9690	9690	9690	9690	0
200	20241004	171300	217898970	9690	9690	9690	9690	0
201	20241004	171200	217898970	9690	9690	9690	9690	0
202	20241004	171100	217898970	9690	9690	9690	9690	0
203	20241004	171000	217898970	9690	9690	9690	9690	0
204	20241004	170900	217898970	9690	9690	9690	9690	0
205	20241004	170800	217898970	9690	9690	9690	9690	0
206	20241004	170700	217898970	9690	9690	9690	9690	0
207	20241004	170600	217898970	9690	9690	9690	9690	0
208	20241004	170500	217898970	9690	9690	9690	9690	0
209	20241004	170400	217898970	9690	9690	9690	9690	0
210	20241004	170300	217898970	9690	9690	9690	9690	0
211	20241004	170200	217898970	9690	9690	9690	9690	0
212	20241004	170100	217898970	9690	9690	9690	9690	101
213	20241004	170000	217898970	9690	9690	9690	9690	0
214	20241004	165900	217898970	9690	9690	9690	9690	0
215	20241004	165800	217898970	9690	9690	9690	9690	0
216	20241004	165700	217898970	9690	9690	9690	9690	0
217	20241004	165600	217898970	9690	9690	9690	9690	0
218	20241004	165500	217898970	9690	9690	9690	9690	0
219	20241004	165400	217898970	9690	9690	9690	9690	0
220	20241004	165300	217898970	9690	9690	9690	9690	0
221	20241004	165200	217898970	9690	9690	9690	9690	0
222	20241004	165100	217898970	9690	9690	9690	9690	0
223	20241004	165000	217898970	9690	9690	9690	9690	0
224	20241004	164900	217898970	9690	9690	9690	9690	0
225	20241004	164800	217898970	9690	9690	9690	9690	0
226	20241004	164700	217898970	9690	9690	9690	9690	0
227	20241004	164600	217898970	9690	9690	9690	9690	0
228	20241004	164500	217898970	9690	9690	9690	9690	0
229	20241004	164400	217898970	9690	9690	9690	9690	0
230	20241004	164300	217898970	9690	9690	9690	9690	0
231	20241004	164200	217898970	9690	9690	9690	9690	0
232	20241004	164100	217898970	9690	9690	9690	9690	0
233	20241004	164000	217898970	9690	9690	9690	9690	0
234	20241004	163900	217898970	9690	9690	9690	9690	0
235	20241004	163800	217898970	9690	9690	9690	9690	0
236	20241004	163700	217898970	9690	9690	9690	9690	0
237	20241004	163600	217898970	9690	9690	9690	9690	0
238	20241004	163500	217898970	9690	9690	9690	9690	0
239	20241004	163400	217898970	9690	9690	9690	9690	0
240	20241004	163300	217898970	9690	9690	9690	9690	0
241	20241004	163200	217898970	9690	9690	9690	9690	0
242	20241004	163100	217898970	9690	9690	9690	9690	101
243	20241004	163000	217898970	9690	9690	9690	9690	0
244	20241004	162900	217898970	9690	9690	9690	9690	0
245	20241004	162800	217898970	9690	9690	9690	9690	0
246	20241004	162700	217898970	9690	9690	9690	9690	0
247	20241004	162600	217898970	9690	9690	9690	9690	0
248	20241004	162500	217898970	9690	9690	9690	9690	0
249	20241004	162400	217898970	9690	9690	9690	9690	0
250	20241004	162300	217898970	9690	9690	9690	9690	0
251	20241004	162200	217898970	9690	9690	9690	9690	0
252	20241004	162100	217898970	9690	9690	9690	9690	0
253	20241004	162000	217898970	9690	9690	9690	9690	0
254	20241004	161900	217898970	9690	9690	9690	9690	0
255	20241004	161800	217898970	9690	9690	9690	9690	0
256	20241004	161700	217898970	9690	9690	9690	9690	0
257	20241004	161600	217898970	9690	9690	9690	9690	0
258	20241004	161500	217898970	9690	9690	9690	9690	0
259	20241004	161400	217898970	9690	9690	9690	9690	0
260	20241004	161300	217898970	9690	9690	9690	9690	0
261	20241004	161200	217898970	9690	9690	9690	9690	0
262	20241004	161100	217898970	9690	9690	9690	9690	0
263	20241004	161000	217898970	9690	9690	9690	9690	0
264	20241004	160900	217898970	9690	9690	9690	9690	0
265	20241004	160800	217898970	9690	9690	9690	9690	0
266	20241004	160700	217898970	9690	9690	9690	9690	0
267	20241004	160600	217898970	9690	9690	9690	9690	0
268	20241004	160500	217898970	9690	9690	9690	9690	0
269	20241004	160400	217898970	9690	9690	9690	9690	0
270	20241004	160300	217898970	9690	9690	9690	9690	0
271	20241004	160200	217898970	9690	9690	9690	9690	0
272	20241004	160100	217898970	9690	9690	9690	9690	101
273	20241004	160000	217898970	9690	9690	9690	9690	0
274	20241004	155900	217898970	9690	9690	9690	9690	0
275	20241004	155800	217898970	9690	9690	9690	9690	0
276	20241004	155700	217898970	9690	9690	9690	9690	0
277	20241004	155600	217898970	9690	9690	9690	9690	0
278	20241004	155500	217898970	9690	9690	9690	9690	0
279	20241004	155400	217898970	9690	9690	9690	9690	0
280	20241004	155300	217898970	9690	9690	9690	9690	0
281	20241004	155200	217898970	9690	9690	9690	9690	0
282	20241004	155100	217898970	9690	9690	9690	9690	0
283	20241004	155000	217898970	9690	9690	9690	9690	0
284	20241004	154900	217898970	9690	9690	9690	9690	0
285	20241004	154800	217898970	9690	9690	9690	9690	0
286	20241004	154700	217898970	9690	9690	9690	9690	0
287	20241004	154600	217898970	9690	9690	9690	9690	0
288	20241004	154500	217898970	9690	9690	9690	9690	0
289	20241004	154400	217898970	9690	9690	9690	9690	0
290	20241004	154300	217898970	9690	9690	9690	9690	0
291	20241004	154200	217898970	9690	9690	9690	9690	0
292	20241004	154100	217898970	9690	9690	9690	9690	0
293	20241004	154000	217898970	9690	9690	9690	9690	0
294	20241004	153900	217898970	9690	9690	9690	9690	0
295	20241004	153800	217898970	9690	9690	9690	9690	0
296	20241004	153700	217898970	9690	9690	9690	9690	0
297	20241004	153600	217898970	9690	9690	9690	9690	0
298	20241004	153500	217898970	9690	9690	9690	9690	0
299	20241004	153400	217898970	9690	9690	9690	9690	0
300	20241004	153300	217898970	9690	9690	9690	9690	0
301	20241004	153200	217898970	9690	9690	9690	9690	0
302	20241004	153100	217898970	9690	9690	9690	9690	101
303	20241004	153000	217898970	9690	9690	9690	9690	101
304	20241004	152900	216920280	9680	9680	9680	9680	0
305	20241004	152800	216920280	9680	9680	9680	9680	0
306	20241004	152700	216920280	9680	9680	9680	9680	0
307	20241004	152600	216920280	9680	9680	9680	9680	0
308	20241004	152500	216920280	9680	9680	9680	9680	0
309	20241004	152400	216920280	9680	9680	9680	9680	0
310	20241004	152300	216920280	9680	9680	9680	9680	0
311	20241004	152200	216920280	9680	9680	9680	9680	0
312	20241004	152100	216920280	9680	9680	9680	9680	0
313	20241004	152000	216920280	9680	9680	9680	9680	0
314	20241004	151900	216920280	9680	9680	9680	9680	8
315	20241004	151800	216842840	9670	9670	9670	9670	5
316	20241004	151700	216794490	9670	9670	9670	9670	0
317	20241004	151600	216794490	9670	9670	9670	9670	0
318	20241004	151500	216794490	9670	9670	9670	9670	14
319	20241004	151400	216659110	9670	9670	9670	9670	0
320	20241004	151300	216659110	9670	9650	9670	9650	8
321	20241004	151200	216581770	9680	9680	9680	9680	0
322	20241004	151100	216581770	9680	9680	9680	9680	0
323	20241004	151000	216581770	9680	9680	9680	9680	0
324	20241004	150900	216581770	9680	9680	9680	9680	0
325	20241004	150800	216581770	9680	9680	9680	9680	0
326	20241004	150700	216581770	9680	9680	9680	9680	0
327	20241004	150600	216581770	9680	9680	9680	9680	0
328	20241004	150500	216581770	9680	9680	9680	9680	1
329	20241004	150400	216572090	9590	9590	9590	9590	0
330	20241004	150300	216572090	9590	9590	9590	9590	10
331	20241004	150200	216476190	9690	9690	9690	9690	0
332	20241004	150100	216476190	9690	9690	9690	9690	0
333	20241004	150000	216476190	9690	9690	9690	9690	0
334	20241004	145900	216476190	9690	9690	9690	9690	0
335	20241004	145800	216476190	9690	9660	9690	9660	42
336	20241004	145700	216070390	9670	9670	9670	9670	0
337	20241004	145600	216070390	9670	9670	9670	9670	0
338	20241004	145500	216070390	9670	9670	9670	9670	9
339	20241004	145400	215983360	9660	9660	9660	9660	0
340	20241004	145300	215983360	9660	9660	9660	9660	12
341	20241004	145200	215867440	9660	9680	9680	9660	33
342	20241004	145100	215548160	9680	9680	9680	9680	0
343	20241004	145000	215548160	9680	9680	9680	9680	100
344	20241004	144900	214580160	9670	9660	9670	9660	6
345	20241004	144800	214522180	9590	9590	9590	9590	0
346	20241004	144700	214522180	9590	9590	9590	9590	10
347	20241004	144600	214426280	9690	9690	9690	9690	0
348	20241004	144500	214426280	9690	9690	9690	9690	0
349	20241004	144400	214426280	9690	9690	9690	9690	13
350	20241004	144300	214300310	9690	9690	9690	9690	1
351	20241004	144200	214290620	9700	9700	9700	9700	0
352	20241004	144100	214290620	9700	9700	9700	9700	0
353	20241004	144000	214290620	9700	9700	9700	9700	0
354	20241004	143900	214290620	9700	9700	9700	9700	0
355	20241004	143800	214290620	9700	9700	9700	9700	0
356	20241004	143700	214290620	9700	9700	9700	9700	1
357	20241004	143600	214280920	9650	9650	9650	9650	20
358	20241004	143500	214087920	9650	9650	9650	9650	0
359	20241004	143400	214087920	9650	9650	9650	9650	0
360	20241004	143300	214087920	9650	9640	9650	9640	131
361	20241004	143200	212825070	9630	9630	9630	9630	48
362	20241004	143100	212362830	9630	9620	9630	9620	139
363	20241004	143000	211025640	9620	9560	9620	9560	53
364	20241004	142900	210518900	9640	9640	9640	9640	0
365	20241004	142800	210518900	9640	9640	9640	9640	0
366	20241004	142700	210518900	9640	9640	9640	9640	0
367	20241004	142600	210518900	9640	9640	9640	9640	0
368	20241004	142500	210518900	9640	9640	9640	9640	0
369	20241004	142400	210518900	9640	9640	9640	9640	0
370	20241004	142300	210518900	9640	9640	9640	9640	0
371	20241004	142200	210518900	9640	9640	9640	9640	0
372	20241004	142100	210518900	9640	9640	9640	9640	0
373	20241004	142000	210518900	9640	9640	9640	9640	0
374	20241004	141900	210518900	9640	9640	9640	9640	0
375	20241004	141800	210518900	9640	9640	9640	9640	0
376	20241004	141700	210518900	9640	9640	9640	9640	0
377	20241004	141600	210518900	9640	9640	9640	9640	0
378	20241004	141500	210518900	9640	9630	9640	9630	21
379	20241004	141400	210316620	9630	9630	9630	9630	0
380	20241004	141300	210316620	9630	9630	9630	9630	0
381	20241004	141200	210316620	9630	9630	9630	9630	0
382	20241004	141100	210316620	9630	9630	9630	9630	0
383	20241004	141000	210316620	9630	9630	9630	9630	0
384	20241004	140900	210316620	9630	9630	9630	9630	0
385	20241004	140800	210316620	9630	9630	9630	9630	0
386	20241004	140700	210316620	9630	9630	9630	9630	0
387	20241004	140600	210316620	9630	9630	9630	9630	0
388	20241004	140500	210316620	9630	9630	9630	9630	0
389	20241004	140400	210316620	9630	9630	9630	9630	0
390	20241004	140300	210316620	9630	9630	9630	9630	0
391	20241004	140200	210316620	9630	9630	9630	9630	0
392	20241004	140100	210316620	9630	9630	9630	9630	0
393	20241004	140000	210316620	9630	9620	9630	9620	8
394	20241004	135900	210239650	9620	9580	9630	9550	529
395	20241004	135800	205177320	9640	9640	9640	9640	0
396	20241004	135700	205177320	9640	9640	9640	9640	0
397	20241004	135600	205177320	9640	9640	9640	9640	0
398	20241004	135500	205177320	9640	9640	9640	9640	0
399	20241004	135400	205177320	9640	9640	9640	9640	0
400	20241004	135300	205177320	9640	9640	9640	9640	0
401	20241004	135200	205177320	9640	9640	9640	9640	0
402	20241004	135100	205177320	9640	9640	9640	9640	0
403	20241004	135000	205177320	9640	9640	9640	9640	0
404	20241004	134900	205177320	9640	9640	9640	9640	0
405	20241004	134800	205177320	9640	9640	9640	9640	1
406	20241004	134700	205167680	9570	9570	9570	9570	0
407	20241004	134600	205167680	9570	9570	9570	9570	0
408	20241004	134500	205167680	9570	9570	9570	9570	0
409	20241004	134400	205167680	9570	9570	9570	9570	0
410	20241004	134300	205167680	9570	9610	9610	9570	212
411	20241004	134200	203135460	9640	9630	9640	9630	99
412	20241004	134100	202182000	9620	9620	9620	9620	0
413	20241004	134000	202182000	9620	9620	9620	9620	98
414	20241004	133900	201239240	9620	9620	9620	9620	2
415	20241004	133800	201220000	9620	9640	9640	9620	11
416	20241004	133700	201114160	9640	9640	9640	9640	0
417	20241004	133600	201114160	9640	9650	9650	9640	235
418	20241004	133500	198846450	9650	9650	9650	9650	153
419	20241004	133400	197370000	9710	9710	9710	9710	0
420	20241004	133300	197370000	9710	9710	9710	9710	15
421	20241004	133200	197224350	9710	9710	9710	9710	0
422	20241004	133100	197224350	9710	9710	9710	9710	0
423	20241004	133000	197224350	9710	9710	9710	9710	0
424	20241004	132900	197224350	9710	9710	9710	9710	30
425	20241004	132800	196933050	9710	9710	9710	9710	20
426	20241004	132700	196738850	9710	9710	9710	9710	0
427	20241004	132600	196738850	9710	9710	9710	9710	0
428	20241004	132500	196738850	9710	9710	9710	9710	0
429	20241004	132400	196738850	9710	9710	9710	9710	0
430	20241004	132300	196738850	9710	9710	9710	9710	0
431	20241004	132200	196738850	9710	9710	9710	9710	0
432	20241004	132100	196738850	9710	9710	9710	9710	10
433	20241004	132000	196641750	9720	9720	9720	9720	0
434	20241004	131900	196641750	9720	9720	9720	9720	0
435	20241004	131800	196641750	9720	9720	9720	9720	0
436	20241004	131700	196641750	9720	9720	9720	9720	0
437	20241004	131600	196641750	9720	9720	9720	9720	0
438	20241004	131500	196641750	9720	9720	9720	9720	0
439	20241004	131400	196641750	9720	9720	9720	9720	0
440	20241004	131300	196641750	9720	9720	9720	9720	0
441	20241004	131200	196641750	9720	9720	9720	9720	0
442	20241004	131100	196641750	9720	9720	9720	9720	0
443	20241004	131000	196641750	9720	9720	9720	9720	0
444	20241004	130900	196641750	9720	9720	9720	9720	0
445	20241004	130800	196641750	9720	9720	9720	9720	0
446	20241004	130700	196641750	9720	9720	9720	9720	0
447	20241004	130600	196641750	9720	9720	9720	9720	0
448	20241004	130500	196641750	9720	9720	9720	9720	0
449	20241004	130400	196641750	9720	9720	9720	9720	0
450	20241004	130300	196641750	9720	9720	9720	9720	0
451	20241004	130200	196641750	9720	9720	9720	9720	0
452	20241004	130100	196641750	9720	9720	9720	9720	0
453	20241004	130000	196641750	9720	9720	9720	9720	0
454	20241004	125900	196641750	9720	9720	9720	9720	0
455	20241004	125800	196641750	9720	9720	9720	9720	0
456	20241004	125700	196641750	9720	9720	9720	9720	0
457	20241004	125600	196641750	9720	9720	9720	9720	0
458	20241004	125500	196641750	9720	9720	9720	9720	0
459	20241004	125400	196641750	9720	9720	9720	9720	0
460	20241004	125300	196641750	9720	9720	9720	9720	0
461	20241004	125200	196641750	9720	9720	9720	9720	0
462	20241004	125100	196641750	9720	9700	9720	9660	258
463	20241004	125000	194141950	9700	9700	9700	9700	0
464	20241004	124900	194141950	9700	9700	9700	9700	0
465	20241004	124800	194141950	9700	9700	9700	9700	0
466	20241004	124700	194141950	9700	9700	9700	9700	0
467	20241004	124600	194141950	9700	9700	9700	9700	0
468	20241004	124500	194141950	9700	9700	9700	9700	0
469	20241004	124400	194141950	9700	9700	9700	9700	0
470	20241004	124300	194141950	9700	9700	9700	9700	0
471	20241004	124200	194141950	9700	9700	9700	9700	0
472	20241004	124100	194141950	9700	9700	9700	9700	2
473	20241004	124000	194122550	9650	9650	9650	9650	0
474	20241004	123900	194122550	9650	9650	9650	9650	0
475	20241004	123800	194122550	9650	9650	9650	9650	0
476	20241004	123700	194122550	9650	9650	9650	9650	0
477	20241004	123600	194122550	9650	9650	9650	9650	3
478	20241004	123500	194093600	9710	9710	9710	9710	0
479	20241004	123400	194093600	9710	9710	9710	9710	0
480	20241004	123300	194093600	9710	9710	9710	9710	0
481	20241004	123200	194093600	9710	9690	9710	9690	15
482	20241004	123100	193947980	9700	9700	9700	9700	0
483	20241004	123000	193947980	9700	9700	9700	9700	0
484	20241004	122900	193947980	9700	9700	9700	9700	4
485	20241004	122800	193909180	9650	9650	9650	9650	0
486	20241004	122700	193909180	9650	9650	9650	9650	0
487	20241004	122600	193909180	9650	9650	9650	9650	0
488	20241004	122500	193909180	9650	9650	9650	9650	0
489	20241004	122400	193909180	9650	9650	9720	9650	26
490	20241004	122300	193657430	9730	9730	9730	9730	0
491	20241004	122200	193657430	9730	9730	9730	9730	0
492	20241004	122100	193657430	9730	9720	9730	9720	13
493	20241004	122000	193531050	9730	9730	9730	9730	0
494	20241004	121900	193531050	9730	9730	9730	9730	0
495	20241004	121800	193531050	9730	9730	9730	9730	4
496	20241004	121700	193492130	9740	9680	9740	9680	3
497	20241004	121600	193463030	9670	9670	9670	9670	0
498	20241004	121500	193463030	9670	9670	9670	9670	15
499	20241004	121400	193317980	9670	9670	9670	9670	0
500	20241004	121300	193317980	9670	9670	9670	9670	0
501	20241004	121200	193317980	9670	9670	9670	9670	0
502	20241004	121100	193317980	9670	9670	9670	9670	0
503	20241004	121000	193317980	9670	9670	9670	9670	0
504	20241004	120900	193317980	9670	9670	9670	9670	0
505	20241004	120800	193317980	9670	9670	9670	9670	0
506	20241004	120700	193317980	9670	9670	9670	9670	2
507	20241004	120600	193298640	9740	9740	9740	9740	0
508	20241004	120500	193298640	9740	9740	9740	9740	0
509	20241004	120400	193298640	9740	9740	9740	9740	0
510	20241004	120300	193298640	9740	9740	9740	9740	0
511	20241004	120200	193298640	9740	9740	9740	9740	0
512	20241004	120100	193298640	9740	9740	9740	9740	0
513	20241004	120000	193298640	9740	9740	9740	9740	0
514	20241004	115900	193298640	9740	9740	9740	9740	0
515	20241004	115800	193298640	9740	9740	9740	9740	0
516	20241004	115700	193298640	9740	9740	9740	9740	0
517	20241004	115600	193298640	9740	9740	9740	9740	0
518	20241004	115500	193298640	9740	9740	9740	9740	0
519	20241004	115400	193298640	9740	9740	9740	9740	0
520	20241004	115300	193298640	9740	9740	9740	9740	0
521	20241004	115200	193298640	9740	9740	9740	9740	0
522	20241004	115100	193298640	9740	9740	9740	9740	0
523	20241004	115000	193298640	9740	9740	9740	9740	0
524	20241004	114900	193298640	9740	9740	9740	9740	0
525	20241004	114800	193298640	9740	9740	9740	9740	0
526	20241004	114700	193298640	9740	9720	9740	9720	357
527	20241004	114600	189822980	9740	9740	9740	9740	0
528	20241004	114500	189822980	9740	9740	9740	9740	1
529	20241004	114400	189813240	9730	9730	9730	9730	1
530	20241004	114300	189803510	9730	9730	9730	9730	3
531	20241004	114200	189774320	9730	9730	9730	9730	0
532	20241004	114100	189774320	9730	9730	9730	9730	13
533	20241004	114000	189647830	9730	9730	9730	9730	0
534	20241004	113900	189647830	9730	9730	9730	9730	0
535	20241004	113800	189647830	9730	9730	9730	9730	50
536	20241004	113700	189161330	9740	9740	9740	9740	0
537	20241004	113600	189161330	9740	9740	9740	9740	0
538	20241004	113500	189161330	9740	9740	9740	9740	0
539	20241004	113400	189161330	9740	9730	9740	9730	101
540	20241004	113300	188178590	9730	9730	9730	9730	0
541	20241004	113200	188178590	9730	9730	9730	9730	0
542	20241004	113100	188178590	9730	9730	9730	9730	0
543	20241004	113000	188178590	9730	9730	9730	9730	0
544	20241004	112900	188178590	9730	9730	9730	9730	0
545	20241004	112800	188178590	9730	9730	9730	9730	0
546	20241004	112700	188178590	9730	9730	9730	9730	0
547	20241004	112600	188178590	9730	9720	9730	9720	5
548	20241004	112500	188129950	9730	9730	9730	9730	0
549	20241004	112400	188129950	9730	9730	9730	9730	0
550	20241004	112300	188129950	9730	9730	9730	9730	0
551	20241004	112200	188129950	9730	9730	9730	9730	0
552	20241004	112100	188129950	9730	9730	9730	9730	0
553	20241004	112000	188129950	9730	9730	9730	9730	0
554	20241004	111900	188129950	9730	9730	9730	9730	11
555	20241004	111800	188022920	9730	9660	9730	9660	227
556	20241004	111700	185829490	9660	9660	9660	9660	1
557	20241004	111600	185819830	9630	9710	9720	9490	1075
558	20241004	111500	175580230	9710	9710	9710	9710	0
559	20241004	111400	175580230	9710	9710	9710	9710	57
560	20241004	111300	175026760	9710	9710	9710	9710	0
561	20241004	111200	175026760	9710	9710	9710	9710	2
562	20241004	111100	175007340	9710	9710	9710	9710	0
563	20241004	111000	175007340	9710	9710	9710	9710	1
564	20241004	110900	174997630	9680	9670	9680	9670	176
565	20241004	110800	173294460	9670	9660	9670	9660	8
566	20241004	110700	173217170	9570	9570	9570	9570	35
567	20241004	110600	172882220	9640	9580	9640	9580	629
568	20241004	110500	166833270	9580	9590	9590	9580	63
569	20241004	110400	166229700	9590	9590	9590	9530	3
570	20241004	110300	166200990	9540	9610	9610	9540	5
571	20241004	110200	166153220	9600	9560	9600	9500	1177
572	20241004	110100	154943030	9540	9580	9580	9540	500
573	20241004	110000	150162530	9680	9680	9680	9680	107
574	20241004	105900	149126770	9550	9770	9770	9550	1001
575	20241004	105800	139547020	9670	9720	9720	9670	100
576	20241004	105700	138577970	9790	9790	9790	9790	0
577	20241004	105600	138577970	9790	9790	9790	9790	0
578	20241004	105500	138577970	9790	9790	9790	9790	0
579	20241004	105400	138577970	9790	9790	9790	9790	0
580	20241004	105300	138577970	9790	9790	9790	9790	39
581	20241004	105200	138196160	9780	9780	9780	9780	0
582	20241004	105100	138196160	9780	9780	9780	9780	0
583	20241004	105000	138196160	9780	9780	9780	9780	0
584	20241004	104900	138196160	9780	9780	9780	9780	0
585	20241004	104800	138196160	9780	9780	9780	9780	0
586	20241004	104700	138196160	9780	9780	9780	9780	97
587	20241004	104600	137247500	9780	9780	9780	9780	0
588	20241004	104500	137247500	9780	9780	9780	9780	0
589	20241004	104400	137247500	9780	9780	9780	9780	0
590	20241004	104300	137247500	9780	9780	9780	9780	10
591	20241004	104200	137149700	9790	9790	9790	9790	0
592	20241004	104100	137149700	9790	9790	9790	9790	0
593	20241004	104000	137149700	9790	9790	9790	9790	0
594	20241004	103900	137149700	9790	9790	9790	9790	0
595	20241004	103800	137149700	9790	9770	9790	9770	7
596	20241004	103700	137081250	9760	9760	9760	9760	0
597	20241004	103600	137081250	9760	9760	9760	9760	50
598	20241004	103500	136593250	9760	9760	9760	9760	10
599	20241004	103400	136495650	9830	9830	9830	9830	0
600	20241004	103300	136495650	9830	9830	9830	9830	0
601	20241004	103200	136495650	9830	9830	9830	9830	0
602	20241004	103100	136495650	9830	9830	9830	9830	0
603	20241004	103000	136495650	9830	9830	9830	9830	0
604	20241004	102900	136495650	9830	9730	9830	9730	147
605	20241004	102800	135065240	9870	9820	9870	9820	2
606	20241004	102700	135045550	9820	9820	9820	9820	55
607	20241004	102600	134505450	9880	9880	9880	9880	0
608	20241004	102500	134505450	9880	9880	9880	9880	0
609	20241004	102400	134505450	9880	9880	9880	9880	0
610	20241004	102300	134505450	9880	9880	9880	9880	0
611	20241004	102200	134505450	9880	9880	9880	9880	0
612	20241004	102100	134505450	9880	9880	9880	9880	0
613	20241004	102000	134505450	9880	9880	9880	9880	40
614	20241004	101900	134110250	9880	9880	9880	9880	0
615	20241004	101800	134110250	9880	9880	9880	9880	2
616	20241004	101700	134090490	9870	9850	9870	9850	836
617	20241004	101600	125854550	9850	9850	9850	9850	0
618	20241004	101500	125854550	9850	9850	9850	9850	250
619	20241004	101400	123392050	9850	9840	9850	9840	316
620	20241004	101300	120279490	9840	9840	9840	9840	0
621	20241004	101200	120279490	9840	9840	9840	9840	0
622	20241004	101100	120279490	9840	9830	9840	9830	206
623	20241004	101000	118254190	9820	9830	9830	9820	123
624	20241004	100900	117045130	9830	9830	9830	9830	0
625	20241004	100800	117045130	9830	9830	9830	9830	0
626	20241004	100700	117045130	9830	9820	9830	9820	281
627	20241004	100600	114282920	9830	9830	9830	9830	0
628	20241004	100500	114282920	9830	9830	9830	9830	4
629	20241004	100400	114243600	9830	9790	9830	9790	4
630	20241004	100300	114204400	9780	9780	9780	9780	0
631	20241004	100200	114204400	9780	9780	9780	9780	0
632	20241004	100100	114204400	9780	9780	9780	9780	250
633	20241004	100000	111759400	9790	9790	9790	9790	0
634	20241004	095900	111759400	9790	9790	9790	9790	0
635	20241004	095800	111759400	9790	9790	9790	9790	0
636	20241004	095700	111759400	9790	9790	9790	9790	0
637	20241004	095600	111759400	9790	9790	9790	9790	0
638	20241004	095500	111759400	9790	9790	9790	9790	0
639	20241004	095400	111759400	9790	9790	9790	9790	1
640	20241004	095300	111749610	9600	9740	9740	9600	550
641	20241004	095200	106421890	9800	9800	9800	9800	0
642	20241004	095100	106421890	9800	9780	9800	9780	84
643	20241004	095000	105599850	9800	9800	9800	9800	0
644	20241004	094900	105599850	9800	9740	9800	9740	27
645	20241004	094800	105336810	9840	9740	9840	9740	82
646	20241004	094700	104538030	9850	9850	9850	9850	0
647	20241004	094600	104538030	9850	9850	9850	9850	50
648	20241004	094500	104045530	9750	9750	9750	9750	0
649	20241004	094400	104045530	9750	9750	9750	9750	0
650	20241004	094300	104045530	9750	9750	9750	9750	0
651	20241004	094200	104045530	9750	9700	9750	9700	2718
652	20241004	094100	77592660	9700	9700	9700	9700	0
653	20241004	094000	77592660	9700	9680	9700	9680	1000
654	20241004	093900	67892680	9700	9700	9700	9700	0
655	20241004	093800	67892680	9700	9700	9700	9700	0
656	20241004	093700	67892680	9700	9700	9700	9700	0
657	20241004	093600	67892680	9700	9700	9700	9700	0
658	20241004	093500	67892680	9700	9700	9700	9700	0
659	20241004	093400	67892680	9700	9700	9700	9700	20
660	20241004	093300	67698680	9730	9730	9730	9730	0
661	20241004	093200	67698680	9730	9730	9730	9730	0
662	20241004	093100	67698680	9730	9730	9730	9730	0
663	20241004	093000	67698680	9730	9730	9730	9730	900
664	20241004	092900	58941680	9730	9730	9730	9730	0
665	20241004	092800	58941680	9730	9730	9730	9730	0
666	20241004	092700	58941680	9730	9730	9730	9730	0
667	20241004	092600	58941680	9730	9660	9730	9660	2
668	20241004	092500	58922290	9660	9660	9660	9660	1
669	20241004	092400	58912630	9650	9650	9650	9650	400
670	20241004	092300	55052630	9740	9740	9740	9740	0
671	20241004	092200	55052630	9740	9740	9740	9740	0
672	20241004	092100	55052630	9740	9740	9740	9740	0
673	20241004	092000	55052630	9740	9740	9740	9740	200
674	20241004	091900	53104630	9730	9730	9730	9730	0
675	20241004	091800	53104630	9730	9730	9730	9730	684
676	20241004	091700	46449310	9730	9730	9730	9730	0
677	20241004	091600	46449310	9730	9630	9730	9630	4552
678	20241004	091500	2167200	9730	9730	9730	9730	0
679	20241004	091400	2167200	9730	9730	9730	9730	0
680	20241004	091300	2167200	9730	9730	9730	9730	0
681	20241004	091200	2167200	9730	9730	9730	9730	0
682	20241004	091100	2167200	9730	9730	9730	9540	6
683	20241004	091000	2109400	9540	9750	9750	9540	3
684	20241004	090900	2080360	9750	9730	9750	9730	3
685	20241004	090800	2051130	9550	9550	9550	9550	0
686	20241004	090700	2051130	9550	9550	9550	9550	0
687	20241004	090600	2051130	9550	9550	9550	9550	0
688	20241004	090500	2051130	9550	9550	9550	9550	0
689	20241004	090400	2051130	9550	9540	9550	9540	212
690	20241004	090300	28630	9540	9540	9540	9540	0
691	20241004	090200	28630	9540	9540	9540	9540	0
692	20241004	090100	28630	9540	9540	9540	9540	0
693	20241004	090000	28630	9540	9550	9550	9540	3