KissMeData/189330/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203400	142033280	6640	6640	6640	6640	512
3	20241002	203300	142033280	6640	6640	6640	6640	0
4	20241002	203200	142033280	6640	6640	6640	6640	0
5	20241002	203100	142033280	6640	6640	6640	6640	0
6	20241002	203000	142033280	6640	6640	6640	6640	0
7	20241002	202900	142033280	6640	6640	6640	6640	0
8	20241002	202800	142033280	6640	6640	6640	6640	0
9	20241002	202700	142033280	6640	6640	6640	6640	0
10	20241002	202600	142033280	6640	6640	6640	6640	0
11	20241002	202500	142033280	6640	6640	6640	6640	0
12	20241002	202400	142033280	6640	6640	6640	6640	0
13	20241002	202300	142033280	6640	6640	6640	6640	0
14	20241002	202200	142033280	6640	6640	6640	6640	0
15	20241002	202100	142033280	6640	6640	6640	6640	0
16	20241002	202000	142033280	6640	6640	6640	6640	0
17	20241002	201900	142033280	6640	6640	6640	6640	0
18	20241002	201800	142033280	6640	6640	6640	6640	0
19	20241002	201700	142033280	6640	6640	6640	6640	0
20	20241002	201600	142033280	6640	6640	6640	6640	0
21	20241002	201500	142033280	6640	6640	6640	6640	0
22	20241002	201400	142033280	6640	6640	6640	6640	0
23	20241002	201300	142033280	6640	6640	6640	6640	0
24	20241002	201200	142033280	6640	6640	6640	6640	0
25	20241002	201100	142033280	6640	6640	6640	6640	0
26	20241002	201000	142033280	6640	6640	6640	6640	0
27	20241002	200900	142033280	6640	6640	6640	6640	0
28	20241002	200800	142033280	6640	6640	6640	6640	0
29	20241002	200700	142033280	6640	6640	6640	6640	0
30	20241002	200600	142033280	6640	6640	6640	6640	0
31	20241002	200500	142033280	6640	6640	6640	6640	0
32	20241002	200400	142033280	6640	6640	6640	6640	512
33	20241002	200300	142033280	6640	6640	6640	6640	0
34	20241002	200200	142033280	6640	6640	6640	6640	0
35	20241002	200100	142033280	6640	6640	6640	6640	0
36	20241002	200000	142033280	6640	6640	6640	6640	0
37	20241002	195900	142033280	6640	6640	6640	6640	0
38	20241002	195800	142033280	6640	6640	6640	6640	0
39	20241002	195700	142033280	6640	6640	6640	6640	0
40	20241002	195600	142033280	6640	6640	6640	6640	0
41	20241002	195500	142033280	6640	6640	6640	6640	0
42	20241002	195400	142033280	6640	6640	6640	6640	0
43	20241002	195300	142033280	6640	6640	6640	6640	0
44	20241002	195200	142033280	6640	6640	6640	6640	0
45	20241002	195100	142033280	6640	6640	6640	6640	0
46	20241002	195000	142033280	6640	6640	6640	6640	0
47	20241002	194900	142033280	6640	6640	6640	6640	0
48	20241002	194800	142033280	6640	6640	6640	6640	0
49	20241002	194700	142033280	6640	6640	6640	6640	0
50	20241002	194600	142033280	6640	6640	6640	6640	0
51	20241002	194500	142033280	6640	6640	6640	6640	0
52	20241002	194400	142033280	6640	6640	6640	6640	0
53	20241002	194300	142033280	6640	6640	6640	6640	0
54	20241002	194200	142033280	6640	6640	6640	6640	0
55	20241002	194100	142033280	6640	6640	6640	6640	0
56	20241002	194000	142033280	6640	6640	6640	6640	0
57	20241002	193900	142033280	6640	6640	6640	6640	0
58	20241002	193800	142033280	6640	6640	6640	6640	0
59	20241002	193700	142033280	6640	6640	6640	6640	0
60	20241002	193600	142033280	6640	6640	6640	6640	0
61	20241002	193500	142033280	6640	6640	6640	6640	0
62	20241002	193400	142033280	6640	6640	6640	6640	512
63	20241002	193300	142033280	6640	6640	6640	6640	0
64	20241002	193200	142033280	6640	6640	6640	6640	0
65	20241002	193100	142033280	6640	6640	6640	6640	0
66	20241002	193000	142033280	6640	6640	6640	6640	0
67	20241002	192900	142033280	6640	6640	6640	6640	0
68	20241002	192800	142033280	6640	6640	6640	6640	0
69	20241002	192700	142033280	6640	6640	6640	6640	0
70	20241002	192600	142033280	6640	6640	6640	6640	0
71	20241002	192500	142033280	6640	6640	6640	6640	0
72	20241002	192400	142033280	6640	6640	6640	6640	0
73	20241002	192300	142033280	6640	6640	6640	6640	0
74	20241002	192200	142033280	6640	6640	6640	6640	0
75	20241002	192100	142033280	6640	6640	6640	6640	0
76	20241002	192000	142033280	6640	6640	6640	6640	0
77	20241002	191900	142033280	6640	6640	6640	6640	0
78	20241002	191800	142033280	6640	6640	6640	6640	0
79	20241002	191700	142033280	6640	6640	6640	6640	0
80	20241002	191600	142033280	6640	6640	6640	6640	0
81	20241002	191500	142033280	6640	6640	6640	6640	0
82	20241002	191400	142033280	6640	6640	6640	6640	0
83	20241002	191300	142033280	6640	6640	6640	6640	0
84	20241002	191200	142033280	6640	6640	6640	6640	0
85	20241002	191100	142033280	6640	6640	6640	6640	0
86	20241002	191000	142033280	6640	6640	6640	6640	0
87	20241002	190900	142033280	6640	6640	6640	6640	0
88	20241002	190800	142033280	6640	6640	6640	6640	0
89	20241002	190700	142033280	6640	6640	6640	6640	0
90	20241002	190600	142033280	6640	6640	6640	6640	0
91	20241002	190500	142033280	6640	6640	6640	6640	0
92	20241002	190400	142033280	6640	6640	6640	6640	512
93	20241002	190300	142033280	6640	6640	6640	6640	0
94	20241002	190200	142033280	6640	6640	6640	6640	0
95	20241002	190100	142033280	6640	6640	6640	6640	0
96	20241002	190000	142033280	6640	6640	6640	6640	0
97	20241002	185900	142033280	6640	6640	6640	6640	0
98	20241002	185800	142033280	6640	6640	6640	6640	0
99	20241002	185700	142033280	6640	6640	6640	6640	0
100	20241002	185600	142033280	6640	6640	6640	6640	0
101	20241002	185500	142033280	6640	6640	6640	6640	0
102	20241002	185400	142033280	6640	6640	6640	6640	0
103	20241002	185300	142033280	6640	6640	6640	6640	0
104	20241002	185200	142033280	6640	6640	6640	6640	0
105	20241002	185100	142033280	6640	6640	6640	6640	0
106	20241002	185000	142033280	6640	6640	6640	6640	0
107	20241002	184900	142033280	6640	6640	6640	6640	0
108	20241002	184800	142033280	6640	6640	6640	6640	0
109	20241002	184700	142033280	6640	6640	6640	6640	0
110	20241002	184600	142033280	6640	6640	6640	6640	0
111	20241002	184500	142033280	6640	6640	6640	6640	0
112	20241002	184400	142033280	6640	6640	6640	6640	0
113	20241002	184300	142033280	6640	6640	6640	6640	0
114	20241002	184200	142033280	6640	6640	6640	6640	0
115	20241002	184100	142033280	6640	6640	6640	6640	0
116	20241002	184000	142033280	6640	6640	6640	6640	0
117	20241002	183900	142033280	6640	6640	6640	6640	0
118	20241002	183800	142033280	6640	6640	6640	6640	0
119	20241002	183700	142033280	6640	6640	6640	6640	0
120	20241002	183600	142033280	6640	6640	6640	6640	0
121	20241002	183500	142033280	6640	6640	6640	6640	0
122	20241002	183400	142033280	6640	6640	6640	6640	512
123	20241002	183300	142033280	6640	6640	6640	6640	0
124	20241002	183200	142033280	6640	6640	6640	6640	0
125	20241002	183100	142033280	6640	6640	6640	6640	0
126	20241002	183000	142033280	6640	6640	6640	6640	0
127	20241002	182900	142033280	6640	6640	6640	6640	0
128	20241002	182800	142033280	6640	6640	6640	6640	0
129	20241002	182700	142033280	6640	6640	6640	6640	0
130	20241002	182600	142033280	6640	6640	6640	6640	0
131	20241002	182500	142033280	6640	6640	6640	6640	0
132	20241002	182400	142033280	6640	6640	6640	6640	0
133	20241002	182300	142033280	6640	6640	6640	6640	0
134	20241002	182200	142033280	6640	6640	6640	6640	0
135	20241002	182100	142033280	6640	6640	6640	6640	0
136	20241002	182000	142033280	6640	6640	6640	6640	0
137	20241002	181900	142033280	6640	6640	6640	6640	0
138	20241002	181800	142033280	6640	6640	6640	6640	0
139	20241002	181700	142033280	6640	6640	6640	6640	0
140	20241002	181600	142033280	6640	6640	6640	6640	0
141	20241002	181500	142033280	6640	6640	6640	6640	0
142	20241002	181400	142033280	6640	6640	6640	6640	0
143	20241002	181300	142033280	6640	6640	6640	6640	0
144	20241002	181200	142033280	6640	6640	6640	6640	0
145	20241002	181100	142033280	6640	6640	6640	6640	0
146	20241002	181000	142033280	6640	6640	6640	6640	0
147	20241002	180900	142033280	6640	6640	6640	6640	0
148	20241002	180800	142033280	6640	6640	6640	6640	0
149	20241002	180700	142033280	6640	6640	6640	6640	0
150	20241002	180600	142033280	6640	6640	6640	6640	0
151	20241002	180500	142033280	6640	6640	6640	6640	0
152	20241002	180400	142033280	6640	6640	6640	6640	512
153	20241002	180300	142033280	6640	6640	6640	6640	0
154	20241002	180200	142033280	6640	6640	6640	6640	0
155	20241002	180100	142033280	6640	6640	6640	6640	0
156	20241002	180000	142033280	6640	6640	6640	6640	0
157	20241002	175900	142033280	6640	6640	6640	6640	0
158	20241002	175800	142033280	6640	6640	6640	6640	0
159	20241002	175700	142033280	6640	6640	6640	6640	0
160	20241002	175600	142033280	6640	6640	6640	6640	0
161	20241002	175500	142033280	6640	6640	6640	6640	0
162	20241002	175400	142033280	6640	6640	6640	6640	0
163	20241002	175300	142033280	6640	6640	6640	6640	0
164	20241002	175200	142033280	6640	6640	6640	6640	0
165	20241002	175100	142033280	6640	6640	6640	6640	0
166	20241002	175000	142033280	6640	6640	6640	6640	0
167	20241002	174900	142033280	6640	6640	6640	6640	0
168	20241002	174800	142033280	6640	6640	6640	6640	0
169	20241002	174700	142033280	6640	6640	6640	6640	0
170	20241002	174600	142033280	6640	6640	6640	6640	0
171	20241002	174500	142033280	6640	6640	6640	6640	0
172	20241002	174400	142033280	6640	6640	6640	6640	0
173	20241002	174300	142033280	6640	6640	6640	6640	0
174	20241002	174200	142033280	6640	6640	6640	6640	0
175	20241002	174100	142033280	6640	6640	6640	6640	0
176	20241002	174000	142033280	6640	6640	6640	6640	0
177	20241002	173900	142033280	6640	6640	6640	6640	0
178	20241002	173800	142033280	6640	6640	6640	6640	0
179	20241002	173700	142033280	6640	6640	6640	6640	0
180	20241002	173600	142033280	6640	6640	6640	6640	0
181	20241002	173500	142033280	6640	6640	6640	6640	0
182	20241002	173400	142033280	6640	6640	6640	6640	512
183	20241002	173300	142033280	6640	6640	6640	6640	0
184	20241002	173200	142033280	6640	6640	6640	6640	0
185	20241002	173100	142033280	6640	6640	6640	6640	0
186	20241002	173000	142033280	6640	6640	6640	6640	0
187	20241002	172900	142033280	6640	6640	6640	6640	0
188	20241002	172800	142033280	6640	6640	6640	6640	0
189	20241002	172700	142033280	6640	6640	6640	6640	0
190	20241002	172600	142033280	6640	6640	6640	6640	0
191	20241002	172500	142033280	6640	6640	6640	6640	0
192	20241002	172400	142033280	6640	6640	6640	6640	0
193	20241002	172300	142033280	6640	6640	6640	6640	0
194	20241002	172200	142033280	6640	6640	6640	6640	0
195	20241002	172100	142033280	6640	6640	6640	6640	0
196	20241002	172000	142033280	6640	6640	6640	6640	0
197	20241002	171900	142033280	6640	6640	6640	6640	0
198	20241002	171800	142033280	6640	6640	6640	6640	0
199	20241002	171700	142033280	6640	6640	6640	6640	0
200	20241002	171600	142033280	6640	6640	6640	6640	0
201	20241002	171500	142033280	6640	6640	6640	6640	0
202	20241002	171400	142033280	6640	6640	6640	6640	0
203	20241002	171300	142033280	6640	6640	6640	6640	0
204	20241002	171200	142033280	6640	6640	6640	6640	0
205	20241002	171100	142033280	6640	6640	6640	6640	0
206	20241002	171000	142033280	6640	6640	6640	6640	0
207	20241002	170900	142033280	6640	6640	6640	6640	0
208	20241002	170800	142033280	6640	6640	6640	6640	0
209	20241002	170700	142033280	6640	6640	6640	6640	0
210	20241002	170600	142033280	6640	6640	6640	6640	0
211	20241002	170500	142033280	6640	6640	6640	6640	0
212	20241002	170400	142033280	6640	6640	6640	6640	512
213	20241002	170300	142033280	6640	6640	6640	6640	0
214	20241002	170200	142033280	6640	6640	6640	6640	0
215	20241002	170100	142033280	6640	6640	6640	6640	0
216	20241002	170000	142033280	6640	6640	6640	6640	0
217	20241002	165900	142033280	6640	6640	6640	6640	0
218	20241002	165800	142033280	6640	6640	6640	6640	0
219	20241002	165700	142033280	6640	6640	6640	6640	0
220	20241002	165600	142033280	6640	6640	6640	6640	0
221	20241002	165500	142033280	6640	6640	6640	6640	0
222	20241002	165400	142033280	6640	6640	6640	6640	0
223	20241002	165300	142033280	6640	6640	6640	6640	0
224	20241002	165200	142033280	6640	6640	6640	6640	0
225	20241002	165100	142033280	6640	6640	6640	6640	0
226	20241002	165000	142033280	6640	6640	6640	6640	0
227	20241002	164900	142033280	6640	6640	6640	6640	0
228	20241002	164800	142033280	6640	6640	6640	6640	0
229	20241002	164700	142033280	6640	6640	6640	6640	0
230	20241002	164600	142033280	6640	6640	6640	6640	0
231	20241002	164500	142033280	6640	6640	6640	6640	0
232	20241002	164400	142033280	6640	6640	6640	6640	0
233	20241002	164300	142033280	6640	6640	6640	6640	0
234	20241002	164200	142033280	6640	6640	6640	6640	0
235	20241002	164100	142033280	6640	6640	6640	6640	0
236	20241002	164000	142033280	6640	6640	6640	6640	0
237	20241002	163900	142033280	6640	6640	6640	6640	0
238	20241002	163800	142033280	6640	6640	6640	6640	0
239	20241002	163700	142033280	6640	6640	6640	6640	0
240	20241002	163600	142033280	6640	6640	6640	6640	0
241	20241002	163500	142033280	6640	6640	6640	6640	0
242	20241002	163400	142033280	6640	6640	6640	6640	512
243	20241002	163300	142033280	6640	6640	6640	6640	0
244	20241002	163200	142033280	6640	6640	6640	6640	0
245	20241002	163100	142033280	6640	6640	6640	6640	0
246	20241002	163000	142033280	6640	6640	6640	6640	0
247	20241002	162900	142033280	6640	6640	6640	6640	0
248	20241002	162800	142033280	6640	6640	6640	6640	0
249	20241002	162700	142033280	6640	6640	6640	6640	0
250	20241002	162600	142033280	6640	6640	6640	6640	0
251	20241002	162500	142033280	6640	6640	6640	6640	0
252	20241002	162400	142033280	6640	6640	6640	6640	0
253	20241002	162300	142033280	6640	6640	6640	6640	0
254	20241002	162200	142033280	6640	6640	6640	6640	0
255	20241002	162100	142033280	6640	6640	6640	6640	0
256	20241002	162000	142033280	6640	6640	6640	6640	0
257	20241002	161900	142033280	6640	6640	6640	6640	0
258	20241002	161800	142033280	6640	6640	6640	6640	0
259	20241002	161700	142033280	6640	6640	6640	6640	0
260	20241002	161600	142033280	6640	6640	6640	6640	0
261	20241002	161500	142033280	6640	6640	6640	6640	0
262	20241002	161400	142033280	6640	6640	6640	6640	0
263	20241002	161300	142033280	6640	6640	6640	6640	0
264	20241002	161200	142033280	6640	6640	6640	6640	0
265	20241002	161100	142033280	6640	6640	6640	6640	0
266	20241002	161000	142033280	6640	6640	6640	6640	0
267	20241002	160900	142033280	6640	6640	6640	6640	0
268	20241002	160800	142033280	6640	6640	6640	6640	0
269	20241002	160700	142033280	6640	6640	6640	6640	0
270	20241002	160600	142033280	6640	6640	6640	6640	0
271	20241002	160500	142033280	6640	6640	6640	6640	0
272	20241002	160400	142033280	6640	6640	6640	6640	512
273	20241002	160300	142033280	6640	6640	6640	6640	0
274	20241002	160200	142033280	6640	6640	6640	6640	0
275	20241002	160100	142033280	6640	6640	6640	6640	0
276	20241002	160000	142033280	6640	6640	6640	6640	0
277	20241002	155900	142033280	6640	6640	6640	6640	0
278	20241002	155800	142033280	6640	6640	6640	6640	0
279	20241002	155700	142033280	6640	6640	6640	6640	0
280	20241002	155600	142033280	6640	6640	6640	6640	0
281	20241002	155500	142033280	6640	6640	6640	6640	0
282	20241002	155400	142033280	6640	6640	6640	6640	0
283	20241002	155300	142033280	6640	6640	6640	6640	0
284	20241002	155200	142033280	6640	6640	6640	6640	0
285	20241002	155100	142033280	6640	6640	6640	6640	0
286	20241002	155000	142033280	6640	6640	6640	6640	0
287	20241002	154900	142033280	6640	6640	6640	6640	0
288	20241002	154800	142033280	6640	6640	6640	6640	0
289	20241002	154700	142033280	6640	6640	6640	6640	0
290	20241002	154600	142033280	6640	6640	6640	6640	0
291	20241002	154500	142033280	6640	6640	6640	6640	0
292	20241002	154400	142033280	6640	6640	6640	6640	0
293	20241002	154300	142033280	6640	6640	6640	6640	0
294	20241002	154200	142033280	6640	6640	6640	6640	0
295	20241002	154100	142033280	6640	6640	6640	6640	0
296	20241002	154000	142033280	6640	6640	6640	6640	0
297	20241002	153900	142033280	6640	6640	6640	6640	0
298	20241002	153800	142033280	6640	6640	6640	6640	0
299	20241002	153700	142033280	6640	6640	6640	6640	0
300	20241002	153600	142033280	6640	6640	6640	6640	0
301	20241002	153500	142033280	6640	6640	6640	6640	0
302	20241002	153400	142033280	6640	6640	6640	6640	512
303	20241002	153300	142033280	6640	6640	6640	6640	0
304	20241002	153200	142033280	6640	6640	6640	6640	0
305	20241002	153100	142033280	6640	6640	6640	6640	0
306	20241002	153000	142033280	6640	6640	6640	6640	512
307	20241002	152900	138633600	6660	6660	6660	6660	0
308	20241002	152800	138633600	6660	6660	6660	6660	0
309	20241002	152700	138633600	6660	6660	6660	6660	0
310	20241002	152600	138633600	6660	6660	6660	6660	0
311	20241002	152500	138633600	6660	6660	6660	6660	0
312	20241002	152400	138633600	6660	6660	6660	6660	0
313	20241002	152300	138633600	6660	6660	6660	6660	0
314	20241002	152200	138633600	6660	6660	6660	6660	0
315	20241002	152100	138633600	6660	6660	6660	6660	0
316	20241002	152000	138633600	6660	6660	6660	6660	0
317	20241002	151900	138633600	6660	6660	6660	6660	91
318	20241002	151800	138027540	6650	6660	6660	6650	91
319	20241002	151700	137421510	6660	6660	6660	6660	270
320	20241002	151600	135623310	6650	6650	6650	6650	6
321	20241002	151500	135583410	6650	6650	6650	6650	20
322	20241002	151400	135450410	6650	6650	6650	6650	0
323	20241002	151300	135450410	6650	6650	6650	6650	100
324	20241002	151200	134785410	6610	6610	6610	6610	0
325	20241002	151100	134785410	6610	6620	6620	6610	154
326	20241002	151000	133766950	6620	6640	6660	6620	764
327	20241002	150900	128690670	6650	6650	6650	6650	21
328	20241002	150800	128551020	6650	6650	6650	6650	17
329	20241002	150700	128437970	6660	6660	6660	6650	49
330	20241002	150600	128111650	6660	6660	6660	6660	0
331	20241002	150500	128111650	6660	6660	6660	6660	0
332	20241002	150400	128111650	6660	6660	6660	6660	0
333	20241002	150300	128111650	6660	6660	6660	6660	0
334	20241002	150200	128111650	6660	6660	6660	6660	119
335	20241002	150100	127319110	6660	6660	6660	6660	0
336	20241002	150000	127319110	6660	6660	6660	6660	12
337	20241002	145900	127239190	6660	6660	6660	6660	1
338	20241002	145800	127232530	6650	6650	6650	6650	8
339	20241002	145700	127179330	6670	6670	6670	6670	0
340	20241002	145600	127179330	6670	6670	6670	6670	0
341	20241002	145500	127179330	6670	6670	6670	6670	0
342	20241002	145400	127179330	6670	6670	6670	6670	0
343	20241002	145300	127179330	6670	6670	6670	6670	2
344	20241002	145200	127165990	6660	6660	6660	6660	1
345	20241002	145100	127159330	6650	6650	6650	6650	0
346	20241002	145000	127159330	6650	6650	6650	6650	0
347	20241002	144900	127159330	6650	6650	6650	6650	0
348	20241002	144800	127159330	6650	6660	6660	6650	5
349	20241002	144700	127126040	6680	6680	6680	6680	0
350	20241002	144600	127126040	6680	6640	6680	6640	136
351	20241002	144500	126221290	6640	6640	6640	6640	133
352	20241002	144400	125338170	6640	6640	6640	6640	259
353	20241002	144300	123618410	6610	6610	6610	6610	0
354	20241002	144200	123618410	6610	6640	6640	6610	855
355	20241002	144100	117961370	6640	6640	6640	6640	2
356	20241002	144000	117948090	6640	6640	6640	6640	0
357	20241002	143900	117948090	6640	6640	6640	6640	1
358	20241002	143800	117941450	6640	6670	6670	6640	378
359	20241002	143700	115426920	6670	6670	6670	6660	213
360	20241002	143600	114008010	6670	6670	6670	6670	0
361	20241002	143500	114008010	6670	6670	6670	6670	0
362	20241002	143400	114008010	6670	6670	6670	6670	444
363	20241002	143300	111046530	6680	6680	6680	6680	0
364	20241002	143200	111046530	6680	6680	6680	6680	2
365	20241002	143100	111033170	6670	6670	6670	6670	73
366	20241002	143000	110546260	6690	6690	6690	6690	6
367	20241002	142900	110506120	6680	6680	6680	6680	0
368	20241002	142800	110506120	6680	6680	6680	6680	1
369	20241002	142700	110499440	6690	6690	6690	6690	1
370	20241002	142600	110492750	6690	6690	6690	6670	5
371	20241002	142500	110459350	6690	6690	6690	6690	0
372	20241002	142400	110459350	6690	6690	6690	6690	11
373	20241002	142300	110385760	6660	6690	6690	6660	51
374	20241002	142200	110046070	6710	6710	6710	6710	0
375	20241002	142100	110046070	6710	6700	6710	6660	206
376	20241002	142000	108671400	6700	6700	6700	6700	0
377	20241002	141900	108671400	6700	6700	6700	6700	0
378	20241002	141800	108671400	6700	6700	6700	6700	0
379	20241002	141700	108671400	6700	6700	6700	6700	0
380	20241002	141600	108671400	6700	6700	6700	6700	15
381	20241002	141500	108570900	6700	6720	6720	6700	127
382	20241002	141400	107718770	6740	6740	6740	6740	0
383	20241002	141300	107718770	6740	6740	6740	6740	0
384	20241002	141200	107718770	6740	6740	6740	6740	2
385	20241002	141100	107705290	6740	6730	6740	6730	13
386	20241002	141000	107617730	6730	6730	6730	6730	12
387	20241002	140900	107536970	6720	6720	6720	6720	6
388	20241002	140800	107496650	6710	6710	6710	6710	1
389	20241002	140700	107489940	6710	6710	6710	6710	0
390	20241002	140600	107489940	6710	6710	6710	6710	1
391	20241002	140500	107483230	6710	6720	6720	6710	7
392	20241002	140400	107436210	6720	6720	6720	6720	7
393	20241002	140300	107389170	6720	6720	6720	6720	3
394	20241002	140200	107369010	6730	6730	6730	6730	0
395	20241002	140100	107369010	6730	6730	6730	6730	0
396	20241002	140000	107369010	6730	6730	6730	6730	0
397	20241002	135900	107369010	6730	6730	6730	6730	0
398	20241002	135800	107369010	6730	6740	6740	6730	2
399	20241002	135700	107355540	6750	6750	6750	6750	0
400	20241002	135600	107355540	6750	6750	6750	6750	0
401	20241002	135500	107355540	6750	6750	6750	6750	0
402	20241002	135400	107355540	6750	6750	6750	6750	0
403	20241002	135300	107355540	6750	6750	6750	6750	0
404	20241002	135200	107355540	6750	6750	6750	6750	0
405	20241002	135100	107355540	6750	6750	6750	6750	0
406	20241002	135000	107355540	6750	6750	6750	6750	0
407	20241002	134900	107355540	6750	6750	6750	6750	0
408	20241002	134800	107355540	6750	6750	6750	6750	16
409	20241002	134700	107247540	6760	6760	6760	6760	0
410	20241002	134600	107247540	6760	6760	6760	6760	0
411	20241002	134500	107247540	6760	6760	6760	6760	0
412	20241002	134400	107247540	6760	6760	6760	6760	23
413	20241002	134300	107092060	6760	6760	6760	6760	20
414	20241002	134200	106956860	6760	6760	6760	6760	0
415	20241002	134100	106956860	6760	6760	6760	6760	0
416	20241002	134000	106956860	6760	6810	6810	6760	18
417	20241002	133900	106834900	6810	6810	6810	6810	0
418	20241002	133800	106834900	6810	6810	6810	6810	0
419	20241002	133700	106834900	6810	6810	6810	6810	0
420	20241002	133600	106834900	6810	6810	6810	6810	0
421	20241002	133500	106834900	6810	6810	6810	6810	0
422	20241002	133400	106834900	6810	6810	6810	6810	0
423	20241002	133300	106834900	6810	6790	6810	6770	11
424	20241002	133200	106760360	6790	6790	6790	6790	0
425	20241002	133100	106760360	6790	6790	6790	6790	0
426	20241002	133000	106760360	6790	6790	6790	6790	0
427	20241002	132900	106760360	6790	6790	6790	6790	0
428	20241002	132800	106760360	6790	6790	6790	6790	0
429	20241002	132700	106760360	6790	6790	6790	6790	0
430	20241002	132600	106760360	6790	6790	6790	6790	0
431	20241002	132500	106760360	6790	6790	6790	6790	0
432	20241002	132400	106760360	6790	6790	6790	6790	0
433	20241002	132300	106760360	6790	6790	6790	6790	0
434	20241002	132200	106760360	6790	6790	6790	6790	23
435	20241002	132100	106604190	6820	6820	6820	6820	7
436	20241002	132000	106556450	6830	6830	6830	6830	0
437	20241002	131900	106556450	6830	6830	6830	6830	0
438	20241002	131800	106556450	6830	6830	6830	6830	0
439	20241002	131700	106556450	6830	6830	6830	6830	0
440	20241002	131600	106556450	6830	6830	6830	6830	5
441	20241002	131500	106522300	6850	6850	6850	6850	0
442	20241002	131400	106522300	6850	6850	6850	6850	1
443	20241002	131300	106515450	6800	6800	6800	6800	0
444	20241002	131200	106515450	6800	6800	6800	6800	0
445	20241002	131100	106515450	6800	6800	6800	6800	0
446	20241002	131000	106515450	6800	6810	6810	6800	5
447	20241002	130900	106481410	6820	6820	6820	6820	0
448	20241002	130800	106481410	6820	6820	6820	6820	0
449	20241002	130700	106481410	6820	6820	6820	6820	1
450	20241002	130600	106474590	6820	6820	6820	6820	0
451	20241002	130500	106474590	6820	6820	6820	6820	80
452	20241002	130400	105928990	6820	6820	6820	6820	0
453	20241002	130300	105928990	6820	6820	6820	6820	0
454	20241002	130200	105928990	6820	6820	6820	6820	100
455	20241002	130100	105246990	6820	6820	6820	6820	0
456	20241002	130000	105246990	6820	6820	6820	6820	10
457	20241002	125900	105178790	6830	6840	6840	6830	9
458	20241002	125800	105117240	6860	6860	6860	6860	0
459	20241002	125700	105117240	6860	6860	6860	6860	0
460	20241002	125600	105117240	6860	6860	6860	6860	0
461	20241002	125500	105117240	6860	6860	6860	6860	0
462	20241002	125400	105117240	6860	6860	6860	6860	0
463	20241002	125300	105117240	6860	6860	6860	6860	0
464	20241002	125200	105117240	6860	6860	6860	6860	0
465	20241002	125100	105117240	6860	6860	6860	6860	0
466	20241002	125000	105117240	6860	6860	6860	6860	0
467	20241002	124900	105117240	6860	6860	6860	6860	0
468	20241002	124800	105117240	6860	6860	6860	6860	0
469	20241002	124700	105117240	6860	6860	6860	6860	0
470	20241002	124600	105117240	6860	6860	6860	6860	1
471	20241002	124500	105110380	6850	6850	6850	6850	6
472	20241002	124400	105069280	6860	6860	6860	6860	0
473	20241002	124300	105069280	6860	6860	6860	6860	0
474	20241002	124200	105069280	6860	6860	6860	6860	0
475	20241002	124100	105069280	6860	6860	6860	6860	0
476	20241002	124000	105069280	6860	6860	6860	6860	0
477	20241002	123900	105069280	6860	6860	6860	6860	0
478	20241002	123800	105069280	6860	6860	6860	6860	0
479	20241002	123700	105069280	6860	6860	6860	6860	1
480	20241002	123600	105062420	6850	6850	6850	6850	0
481	20241002	123500	105062420	6850	6850	6850	6850	0
482	20241002	123400	105062420	6850	6850	6850	6850	7
483	20241002	123300	105014470	6850	6850	6850	6850	0
484	20241002	123200	105014470	6850	6850	6850	6850	1
485	20241002	123100	105007620	6860	6860	6860	6860	0
486	20241002	123000	105007620	6860	6860	6860	6860	0
487	20241002	122900	105007620	6860	6860	6860	6860	10
488	20241002	122800	104939020	6880	6880	6880	6880	0
489	20241002	122700	104939020	6880	6880	6880	6880	1
490	20241002	122600	104932140	6870	6870	6870	6870	16
491	20241002	122500	104822220	6840	6840	6840	6840	0
492	20241002	122400	104822220	6840	6840	6840	6840	0
493	20241002	122300	104822220	6840	6840	6840	6840	0
494	20241002	122200	104822220	6840	6840	6840	6840	0
495	20241002	122100	104822220	6840	6840	6840	6840	1
496	20241002	122000	104815380	6880	6880	6880	6850	265
497	20241002	121900	102999440	6880	6880	6880	6880	0
498	20241002	121800	102999440	6880	6810	6880	6810	2
499	20241002	121700	102985750	6870	6830	6870	6830	14
500	20241002	121600	102889960	6830	6830	6830	6830	0
501	20241002	121500	102889960	6830	6830	6830	6830	0
502	20241002	121400	102889960	6830	6830	6830	6830	0
503	20241002	121300	102889960	6830	6830	6830	6830	0
504	20241002	121200	102889960	6830	6830	6830	6830	8
505	20241002	121100	102835320	6820	6820	6820	6820	100
506	20241002	121000	102153320	6820	6820	6820	6820	1
507	20241002	120900	102146500	6790	6790	6790	6790	0
508	20241002	120800	102146500	6790	6790	6790	6790	0
509	20241002	120700	102146500	6790	6790	6790	6790	0
510	20241002	120600	102146500	6790	6790	6790	6790	0
511	20241002	120500	102146500	6790	6790	6790	6790	0
512	20241002	120400	102146500	6790	6790	6790	6790	5
513	20241002	120300	102112550	6790	6790	6790	6790	0
514	20241002	120200	102112550	6790	6790	6790	6790	0
515	20241002	120100	102112550	6790	6790	6790	6790	0
516	20241002	120000	102112550	6790	6790	6790	6790	11
517	20241002	115900	102037860	6820	6820	6820	6820	0
518	20241002	115800	102037860	6820	6820	6820	6820	0
519	20241002	115700	102037860	6820	6820	6820	6820	0
520	20241002	115600	102037860	6820	6820	6820	6820	1
521	20241002	115500	102031040	6830	6830	6830	6830	0
522	20241002	115400	102031040	6830	6830	6830	6830	0
523	20241002	115300	102031040	6830	6830	6830	6830	0
524	20241002	115200	102031040	6830	6830	6830	6830	0
525	20241002	115100	102031040	6830	6830	6830	6830	0
526	20241002	115000	102031040	6830	6830	6830	6830	0
527	20241002	114900	102031040	6830	6830	6830	6830	11
528	20241002	114800	101955910	6860	6860	6860	6860	0
529	20241002	114700	101955910	6860	6860	6860	6860	0
530	20241002	114600	101955910	6860	6860	6860	6860	0
531	20241002	114500	101955910	6860	6860	6860	6860	0
532	20241002	114400	101955910	6860	6860	6860	6860	0
533	20241002	114300	101955910	6860	6860	6860	6860	0
534	20241002	114200	101955910	6860	6860	6860	6860	0
535	20241002	114100	101955910	6860	6860	6860	6860	0
536	20241002	114000	101955910	6860	6880	6880	6860	207
537	20241002	113900	100533990	6880	6820	6880	6820	18
538	20241002	113800	100410690	6810	6800	6810	6800	64
539	20241002	113700	99975480	6790	6760	6790	6760	317
540	20241002	113600	97827480	6750	6750	6750	6750	0
541	20241002	113500	97827480	6750	6750	6750	6750	0
542	20241002	113400	97827480	6750	6750	6750	6750	0
543	20241002	113300	97827480	6750	6750	6750	6750	0
544	20241002	113200	97827480	6750	6750	6750	6750	0
545	20241002	113100	97827480	6750	6750	6750	6750	1
546	20241002	113000	97820730	6720	6720	6720	6720	0
547	20241002	112900	97820730	6720	6780	6780	6670	578
548	20241002	112800	93950280	6800	6800	6800	6800	0
549	20241002	112700	93950280	6800	6800	6800	6800	0
550	20241002	112600	93950280	6800	6800	6800	6800	0
551	20241002	112500	93950280	6800	6800	6800	6800	0
552	20241002	112400	93950280	6800	6800	6800	6800	0
553	20241002	112300	93950280	6800	6800	6800	6800	0
554	20241002	112200	93950280	6800	6790	6800	6790	4
555	20241002	112100	93923090	6780	6780	6780	6780	2
556	20241002	112000	93909530	6780	6780	6780	6780	0
557	20241002	111900	93909530	6780	6780	6780	6780	0
558	20241002	111800	93909530	6780	6780	6780	6780	0
559	20241002	111700	93909530	6780	6780	6780	6780	1
560	20241002	111600	93902750	6790	6800	6800	6790	5
561	20241002	111500	93868760	6800	6800	6800	6800	1
562	20241002	111400	93861960	6800	6800	6800	6800	0
563	20241002	111300	93861960	6800	6800	6800	6800	0
564	20241002	111200	93861960	6800	6800	6800	6800	0
565	20241002	111100	93861960	6800	6800	6800	6800	30
566	20241002	111000	93657960	6800	6800	6800	6800	0
567	20241002	110900	93657960	6800	6780	6800	6780	22
568	20241002	110800	93508550	6770	6770	6770	6770	0
569	20241002	110700	93508550	6770	6770	6770	6770	42
570	20241002	110600	93224210	6770	6770	6770	6770	0
571	20241002	110500	93224210	6770	6770	6770	6770	20
572	20241002	110400	93088810	6760	6760	6760	6760	134
573	20241002	110300	92182970	6750	6750	6750	6750	0
574	20241002	110200	92182970	6750	6750	6750	6750	85
575	20241002	110100	91609220	6700	6700	6700	6700	0
576	20241002	110000	91609220	6700	6700	6700	6700	0
577	20241002	105900	91609220	6700	6700	6700	6700	0
578	20241002	105800	91609220	6700	6700	6700	6700	0
579	20241002	105700	91609220	6700	6700	6700	6700	0
580	20241002	105600	91609220	6700	6730	6730	6700	57
581	20241002	105500	91226670	6750	6750	6750	6750	0
582	20241002	105400	91226670	6750	6750	6750	6750	0
583	20241002	105300	91226670	6750	6750	6750	6750	0
584	20241002	105200	91226670	6750	6750	6760	6750	33
585	20241002	105100	91003910	6760	6760	6760	6760	0
586	20241002	105000	91003910	6760	6760	6760	6760	0
587	20241002	104900	91003910	6760	6760	6760	6760	0
588	20241002	104800	91003910	6760	6760	6760	6760	1
589	20241002	104700	90997150	6760	6760	6760	6760	11
590	20241002	104600	90922790	6750	6750	6750	6750	3
591	20241002	104500	90902540	6750	6750	6750	6750	79
592	20241002	104400	90369290	6750	6740	6750	6740	7
593	20241002	104300	90322050	6750	6750	6750	6750	0
594	20241002	104200	90322050	6750	6750	6750	6750	0
595	20241002	104100	90322050	6750	6750	6750	6750	0
596	20241002	104000	90322050	6750	6750	6750	6750	0
597	20241002	103900	90322050	6750	6750	6750	6750	0
598	20241002	103800	90322050	6750	6750	6750	6750	20
599	20241002	103700	90187050	6750	6750	6750	6750	1
600	20241002	103600	90180300	6750	6750	6750	6750	0
601	20241002	103500	90180300	6750	6750	6750	6750	51
602	20241002	103400	89836050	6750	6750	6750	6750	0
603	20241002	103300	89836050	6750	6720	6750	6720	4
604	20241002	103200	89809110	6720	6720	6720	6720	0
605	20241002	103100	89809110	6720	6690	6720	6690	201
606	20241002	103000	88461630	6680	6660	6690	6660	60
607	20241002	102900	88060520	6660	6700	6700	6660	98
608	20241002	102800	87407560	6650	6650	6650	6650	2
609	20241002	102700	87394260	6690	6690	6690	6690	0
610	20241002	102600	87394260	6690	6690	6690	6690	0
611	20241002	102500	87394260	6690	6690	6690	6690	85
612	20241002	102400	86825610	6660	6660	6660	6640	45
613	20241002	102300	86526440	6660	6660	6660	6660	9
614	20241002	102200	86466500	6660	6660	6660	6660	0
615	20241002	102100	86466500	6660	6670	6670	6660	53
616	20241002	102000	86113200	6670	6700	6700	6670	260
617	20241002	101900	84376480	6700	6700	6700	6700	30
618	20241002	101800	84175480	6700	6700	6700	6700	12
619	20241002	101700	84095080	6700	6700	6700	6700	51
620	20241002	101600	83753380	6700	6710	6710	6700	190
621	20241002	101500	82480360	6710	6710	6710	6710	0
622	20241002	101400	82480360	6710	6710	6710	6710	0
623	20241002	101300	82480360	6710	6710	6710	6710	1
624	20241002	101200	82473650	6710	6710	6710	6710	5
625	20241002	101100	82440100	6710	6710	6710	6710	0
626	20241002	101000	82440100	6710	6710	6710	6700	128
627	20241002	100900	81581720	6700	6700	6700	6700	2
628	20241002	100800	81568320	6710	6710	6710	6710	3
629	20241002	100700	81548190	6690	6690	6690	6690	0
630	20241002	100600	81548190	6690	6690	6690	6690	135
631	20241002	100500	80645040	6670	6670	6670	6670	0
632	20241002	100400	80645040	6670	6660	6670	6660	271
633	20241002	100300	78839270	6650	6650	6650	6650	2
634	20241002	100200	78825970	6650	6650	6650	6650	101
635	20241002	100100	78154320	6650	6650	6650	6650	0
636	20241002	100000	78154320	6650	6620	6650	6620	43
637	20241002	095900	77869630	6580	6580	6580	6580	0
638	20241002	095800	77869630	6580	6580	6580	6580	0
639	20241002	095700	77869630	6580	6660	6660	6580	1599
640	20241002	095600	67303520	6670	6670	6670	6670	0
641	20241002	095500	67303520	6670	6670	6670	6670	0
642	20241002	095400	67303520	6670	6680	6680	6670	42
643	20241002	095300	67023350	6690	6700	6700	6690	49
644	20241002	095200	66695070	6700	6710	6710	6700	25
645	20241002	095100	66527560	6750	6750	6750	6750	0
646	20241002	095000	66527560	6750	6750	6750	6750	0
647	20241002	094900	66527560	6750	6750	6750	6750	0
648	20241002	094800	66527560	6750	6740	6750	6740	10
649	20241002	094700	66460070	6750	6700	6750	6700	171
650	20241002	094600	65314180	6690	6690	6690	6690	1
651	20241002	094500	65307490	6690	6690	6690	6690	2
652	20241002	094400	65294110	6700	6700	6700	6700	3
653	20241002	094300	65274010	6700	6700	6700	6700	40
654	20241002	094200	65006010	6700	6700	6700	6700	0
655	20241002	094100	65006010	6700	6700	6700	6700	3
656	20241002	094000	64985910	6680	6680	6680	6680	1
657	20241002	093900	64979230	6680	6670	6680	6670	6
658	20241002	093800	64939190	6670	6670	6670	6670	1
659	20241002	093700	64932520	6700	6700	6700	6700	0
660	20241002	093600	64932520	6700	6700	6700	6700	0
661	20241002	093500	64932520	6700	6700	6700	6700	10
662	20241002	093400	64865520	6700	6700	6700	6700	0
663	20241002	093300	64865520	6700	6700	6700	6700	1
664	20241002	093200	64858820	6700	6700	6700	6700	3
665	20241002	093100	64838720	6700	6650	6700	6650	155
666	20241002	093000	63806080	6650	6660	6660	6650	35
667	20241002	092900	63573080	6660	6640	6660	6580	1675
668	20241002	092800	52497290	6640	6660	6660	6640	480
669	20241002	092700	49309670	6640	6640	6640	6640	0
670	20241002	092600	49309670	6640	6660	6660	6630	53
671	20241002	092500	48957410	6670	6670	6670	6670	0
672	20241002	092400	48957410	6670	6670	6670	6670	51
673	20241002	092300	48617240	6670	6670	6670	6670	2
674	20241002	092200	48603900	6700	6700	6700	6700	0
675	20241002	092100	48603900	6700	6700	6700	6700	0
676	20241002	092000	48603900	6700	6670	6700	6630	2212
677	20241002	091900	33927270	6670	6750	6750	6670	44
678	20241002	091800	33633310	6760	6760	6760	6760	30
679	20241002	091700	33430510	6760	6760	6760	6760	0
680	20241002	091600	33430510	6760	6730	6760	6660	1237
681	20241002	091500	25172310	6760	6760	6760	6760	14
682	20241002	091400	25077670	6760	6760	6760	6760	0
683	20241002	091300	25077670	6760	6750	6760	6750	94
684	20241002	091200	24442540	6710	6710	6710	6710	340
685	20241002	091100	22161140	6670	6710	6710	6670	338
686	20241002	091000	19902590	6720	6720	6720	6720	6
687	20241002	090900	19862270	6720	6720	6720	6720	0
688	20241002	090800	19862270	6720	6720	6720	6720	190
689	20241002	090700	18585470	6720	6740	6740	6720	80
690	20241002	090600	18047410	6730	6740	6740	6730	85
691	20241002	090500	17474840	6730	6730	6730	6730	0
692	20241002	090400	17474840	6730	6720	6740	6720	186
693	20241002	090300	16223290	6720	6660	6720	6660	22
694	20241002	090200	16075810	6720	6810	6810	6660	866
695	20241002	090100	10244140	6890	6850	6900	6830	215
696	20241002	090000	8774150	6890	6900	6910	6890	1186