KissMeData/078860/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195300	912311710	9700	9700	9700	9700	6005
3	20241002	195200	912311710	9700	9700	9700	9700	0
4	20241002	195100	912311710	9700	9700	9700	9700	0
5	20241002	195000	912311710	9700	9700	9700	9700	0
6	20241002	194900	912311710	9700	9700	9700	9700	0
7	20241002	194800	912311710	9700	9700	9700	9700	0
8	20241002	194700	912311710	9700	9700	9700	9700	0
9	20241002	194600	912311710	9700	9700	9700	9700	0
10	20241002	194500	912311710	9700	9700	9700	9700	0
11	20241002	194400	912311710	9700	9700	9700	9700	0
12	20241002	194300	912311710	9700	9700	9700	9700	0
13	20241002	194200	912311710	9700	9700	9700	9700	0
14	20241002	194100	912311710	9700	9700	9700	9700	0
15	20241002	194000	912311710	9700	9700	9700	9700	0
16	20241002	193900	912311710	9700	9700	9700	9700	0
17	20241002	193800	912311710	9700	9700	9700	9700	0
18	20241002	193700	912311710	9700	9700	9700	9700	0
19	20241002	193600	912311710	9700	9700	9700	9700	0
20	20241002	193500	912311710	9700	9700	9700	9700	0
21	20241002	193400	912311710	9700	9700	9700	9700	0
22	20241002	193300	912311710	9700	9700	9700	9700	0
23	20241002	193200	912311710	9700	9700	9700	9700	0
24	20241002	193100	912311710	9700	9700	9700	9700	0
25	20241002	193000	912311710	9700	9700	9700	9700	0
26	20241002	192900	912311710	9700	9700	9700	9700	0
27	20241002	192800	912311710	9700	9700	9700	9700	0
28	20241002	192700	912311710	9700	9700	9700	9700	0
29	20241002	192600	912311710	9700	9700	9700	9700	0
30	20241002	192500	912311710	9700	9700	9700	9700	0
31	20241002	192400	912311710	9700	9700	9700	9700	0
32	20241002	192300	912311710	9700	9700	9700	9700	6005
33	20241002	192200	912311710	9700	9700	9700	9700	0
34	20241002	192100	912311710	9700	9700	9700	9700	0
35	20241002	192000	912311710	9700	9700	9700	9700	0
36	20241002	191900	912311710	9700	9700	9700	9700	0
37	20241002	191800	912311710	9700	9700	9700	9700	0
38	20241002	191700	912311710	9700	9700	9700	9700	0
39	20241002	191600	912311710	9700	9700	9700	9700	0
40	20241002	191500	912311710	9700	9700	9700	9700	0
41	20241002	191400	912311710	9700	9700	9700	9700	0
42	20241002	191300	912311710	9700	9700	9700	9700	0
43	20241002	191200	912311710	9700	9700	9700	9700	0
44	20241002	191100	912311710	9700	9700	9700	9700	0
45	20241002	191000	912311710	9700	9700	9700	9700	0
46	20241002	190900	912311710	9700	9700	9700	9700	0
47	20241002	190800	912311710	9700	9700	9700	9700	0
48	20241002	190700	912311710	9700	9700	9700	9700	0
49	20241002	190600	912311710	9700	9700	9700	9700	0
50	20241002	190500	912311710	9700	9700	9700	9700	0
51	20241002	190400	912311710	9700	9700	9700	9700	0
52	20241002	190300	912311710	9700	9700	9700	9700	0
53	20241002	190200	912311710	9700	9700	9700	9700	0
54	20241002	190100	912311710	9700	9700	9700	9700	0
55	20241002	190000	912311710	9700	9700	9700	9700	0
56	20241002	185900	912311710	9700	9700	9700	9700	0
57	20241002	185800	912311710	9700	9700	9700	9700	0
58	20241002	185700	912311710	9700	9700	9700	9700	0
59	20241002	185600	912311710	9700	9700	9700	9700	0
60	20241002	185500	912311710	9700	9700	9700	9700	0
61	20241002	185400	912311710	9700	9700	9700	9700	0
62	20241002	185300	912311710	9700	9700	9700	9700	6005
63	20241002	185200	912311710	9700	9700	9700	9700	0
64	20241002	185100	912311710	9700	9700	9700	9700	0
65	20241002	185000	912311710	9700	9700	9700	9700	0
66	20241002	184900	912311710	9700	9700	9700	9700	0
67	20241002	184800	912311710	9700	9700	9700	9700	0
68	20241002	184700	912311710	9700	9700	9700	9700	0
69	20241002	184600	912311710	9700	9700	9700	9700	0
70	20241002	184500	912311710	9700	9700	9700	9700	0
71	20241002	184400	912311710	9700	9700	9700	9700	0
72	20241002	184300	912311710	9700	9700	9700	9700	0
73	20241002	184200	912311710	9700	9700	9700	9700	0
74	20241002	184100	912311710	9700	9700	9700	9700	0
75	20241002	184000	912311710	9700	9700	9700	9700	0
76	20241002	183900	912311710	9700	9700	9700	9700	0
77	20241002	183800	912311710	9700	9700	9700	9700	0
78	20241002	183700	912311710	9700	9700	9700	9700	0
79	20241002	183600	912311710	9700	9700	9700	9700	0
80	20241002	183500	912311710	9700	9700	9700	9700	0
81	20241002	183400	912311710	9700	9700	9700	9700	0
82	20241002	183300	912311710	9700	9700	9700	9700	0
83	20241002	183200	912311710	9700	9700	9700	9700	0
84	20241002	183100	912311710	9700	9700	9700	9700	0
85	20241002	183000	912311710	9700	9700	9700	9700	0
86	20241002	182900	912311710	9700	9700	9700	9700	0
87	20241002	182800	912311710	9700	9700	9700	9700	0
88	20241002	182700	912311710	9700	9700	9700	9700	0
89	20241002	182600	912311710	9700	9700	9700	9700	0
90	20241002	182500	912311710	9700	9700	9700	9700	0
91	20241002	182400	912311710	9700	9700	9700	9700	0
92	20241002	182300	912311710	9700	9700	9700	9700	6005
93	20241002	182200	912311710	9700	9700	9700	9700	0
94	20241002	182100	912311710	9700	9700	9700	9700	0
95	20241002	182000	912311710	9700	9700	9700	9700	0
96	20241002	181900	912311710	9700	9700	9700	9700	0
97	20241002	181800	912311710	9700	9700	9700	9700	0
98	20241002	181700	912311710	9700	9700	9700	9700	0
99	20241002	181600	912311710	9700	9700	9700	9700	0
100	20241002	181500	912311710	9700	9700	9700	9700	0
101	20241002	181400	912311710	9700	9700	9700	9700	0
102	20241002	181300	912311710	9700	9700	9700	9700	0
103	20241002	181200	912311710	9700	9700	9700	9700	0
104	20241002	181100	912311710	9700	9700	9700	9700	0
105	20241002	181000	912311710	9700	9700	9700	9700	0
106	20241002	180900	912311710	9700	9700	9700	9700	0
107	20241002	180800	912311710	9700	9700	9700	9700	0
108	20241002	180700	912311710	9700	9700	9700	9700	0
109	20241002	180600	912311710	9700	9700	9700	9700	0
110	20241002	180500	912311710	9700	9700	9700	9700	0
111	20241002	180400	912311710	9700	9700	9700	9700	0
112	20241002	180300	912311710	9700	9700	9700	9700	0
113	20241002	180200	912311710	9700	9700	9700	9700	0
114	20241002	180100	912311710	9700	9700	9700	9700	0
115	20241002	180000	912311710	9700	9700	9700	9700	0
116	20241002	175900	912311710	9700	9700	9700	9700	0
117	20241002	175800	912311710	9700	9700	9700	9700	0
118	20241002	175700	912311710	9700	9700	9700	9700	0
119	20241002	175600	912311710	9700	9700	9700	9700	0
120	20241002	175500	912311710	9700	9700	9700	9700	0
121	20241002	175400	912311710	9700	9700	9700	9700	0
122	20241002	175300	912311710	9700	9700	9700	9700	6005
123	20241002	175200	912311710	9700	9700	9700	9700	0
124	20241002	175100	912311710	9700	9700	9700	9700	0
125	20241002	175000	912311710	9700	9700	9700	9700	0
126	20241002	174900	912311710	9700	9700	9700	9700	0
127	20241002	174800	912311710	9700	9700	9700	9700	0
128	20241002	174700	912311710	9700	9700	9700	9700	0
129	20241002	174600	912311710	9700	9700	9700	9700	0
130	20241002	174500	912311710	9700	9700	9700	9700	0
131	20241002	174400	912311710	9700	9700	9700	9700	0
132	20241002	174300	912311710	9700	9700	9700	9700	0
133	20241002	174200	912311710	9700	9700	9700	9700	0
134	20241002	174100	912311710	9700	9700	9700	9700	0
135	20241002	174000	912311710	9700	9700	9700	9700	0
136	20241002	173900	912311710	9700	9700	9700	9700	0
137	20241002	173800	912311710	9700	9700	9700	9700	0
138	20241002	173700	912311710	9700	9700	9700	9700	0
139	20241002	173600	912311710	9700	9700	9700	9700	0
140	20241002	173500	912311710	9700	9700	9700	9700	0
141	20241002	173400	912311710	9700	9700	9700	9700	0
142	20241002	173300	912311710	9700	9700	9700	9700	0
143	20241002	173200	912311710	9700	9700	9700	9700	0
144	20241002	173100	912311710	9700	9700	9700	9700	0
145	20241002	173000	912311710	9700	9700	9700	9700	0
146	20241002	172900	912311710	9700	9700	9700	9700	0
147	20241002	172800	912311710	9700	9700	9700	9700	0
148	20241002	172700	912311710	9700	9700	9700	9700	0
149	20241002	172600	912311710	9700	9700	9700	9700	0
150	20241002	172500	912311710	9700	9700	9700	9700	0
151	20241002	172400	912311710	9700	9700	9700	9700	0
152	20241002	172300	912311710	9700	9700	9700	9700	6005
153	20241002	172200	912311710	9700	9700	9700	9700	0
154	20241002	172100	912311710	9700	9700	9700	9700	0
155	20241002	172000	912311710	9700	9700	9700	9700	0
156	20241002	171900	912311710	9700	9700	9700	9700	0
157	20241002	171800	912311710	9700	9700	9700	9700	0
158	20241002	171700	912311710	9700	9700	9700	9700	0
159	20241002	171600	912311710	9700	9700	9700	9700	0
160	20241002	171500	912311710	9700	9700	9700	9700	0
161	20241002	171400	912311710	9700	9700	9700	9700	0
162	20241002	171300	912311710	9700	9700	9700	9700	0
163	20241002	171200	912311710	9700	9700	9700	9700	0
164	20241002	171100	912311710	9700	9700	9700	9700	0
165	20241002	171000	912311710	9700	9700	9700	9700	0
166	20241002	170900	912311710	9700	9700	9700	9700	0
167	20241002	170800	912311710	9700	9700	9700	9700	0
168	20241002	170700	912311710	9700	9700	9700	9700	0
169	20241002	170600	912311710	9700	9700	9700	9700	0
170	20241002	170500	912311710	9700	9700	9700	9700	0
171	20241002	170400	912311710	9700	9700	9700	9700	0
172	20241002	170300	912311710	9700	9700	9700	9700	0
173	20241002	170200	912311710	9700	9700	9700	9700	0
174	20241002	170100	912311710	9700	9700	9700	9700	0
175	20241002	170000	912311710	9700	9700	9700	9700	0
176	20241002	165900	912311710	9700	9700	9700	9700	0
177	20241002	165800	912311710	9700	9700	9700	9700	0
178	20241002	165700	912311710	9700	9700	9700	9700	0
179	20241002	165600	912311710	9700	9700	9700	9700	0
180	20241002	165500	912311710	9700	9700	9700	9700	0
181	20241002	165400	912311710	9700	9700	9700	9700	0
182	20241002	165300	912311710	9700	9700	9700	9700	6005
183	20241002	165200	912311710	9700	9700	9700	9700	0
184	20241002	165100	912311710	9700	9700	9700	9700	0
185	20241002	165000	912311710	9700	9700	9700	9700	0
186	20241002	164900	912311710	9700	9700	9700	9700	0
187	20241002	164800	912311710	9700	9700	9700	9700	0
188	20241002	164700	912311710	9700	9700	9700	9700	0
189	20241002	164600	912311710	9700	9700	9700	9700	0
190	20241002	164500	912311710	9700	9700	9700	9700	0
191	20241002	164400	912311710	9700	9700	9700	9700	0
192	20241002	164300	912311710	9700	9700	9700	9700	0
193	20241002	164200	912311710	9700	9700	9700	9700	0
194	20241002	164100	912311710	9700	9700	9700	9700	0
195	20241002	164000	912311710	9700	9700	9700	9700	0
196	20241002	163900	912311710	9700	9700	9700	9700	0
197	20241002	163800	912311710	9700	9700	9700	9700	0
198	20241002	163700	912311710	9700	9700	9700	9700	0
199	20241002	163600	912311710	9700	9700	9700	9700	0
200	20241002	163500	912311710	9700	9700	9700	9700	0
201	20241002	163400	912311710	9700	9700	9700	9700	0
202	20241002	163300	912311710	9700	9700	9700	9700	0
203	20241002	163200	912311710	9700	9700	9700	9700	0
204	20241002	163100	912311710	9700	9700	9700	9700	0
205	20241002	163000	912311710	9700	9700	9700	9700	0
206	20241002	162900	912311710	9700	9700	9700	9700	0
207	20241002	162800	912311710	9700	9700	9700	9700	0
208	20241002	162700	912311710	9700	9700	9700	9700	0
209	20241002	162600	912311710	9700	9700	9700	9700	0
210	20241002	162500	912311710	9700	9700	9700	9700	0
211	20241002	162400	912311710	9700	9700	9700	9700	0
212	20241002	162300	912311710	9700	9700	9700	9700	6005
213	20241002	162200	912311710	9700	9700	9700	9700	0
214	20241002	162100	912311710	9700	9700	9700	9700	0
215	20241002	162000	912311710	9700	9700	9700	9700	0
216	20241002	161900	912311710	9700	9700	9700	9700	0
217	20241002	161800	912311710	9700	9700	9700	9700	0
218	20241002	161700	912311710	9700	9700	9700	9700	0
219	20241002	161600	912311710	9700	9700	9700	9700	0
220	20241002	161500	912311710	9700	9700	9700	9700	0
221	20241002	161400	912311710	9700	9700	9700	9700	0
222	20241002	161300	912311710	9700	9700	9700	9700	0
223	20241002	161200	912311710	9700	9700	9700	9700	0
224	20241002	161100	912311710	9700	9700	9700	9700	0
225	20241002	161000	912311710	9700	9700	9700	9700	0
226	20241002	160900	912311710	9700	9700	9700	9700	0
227	20241002	160800	912311710	9700	9700	9700	9700	0
228	20241002	160700	912311710	9700	9700	9700	9700	0
229	20241002	160600	912311710	9700	9700	9700	9700	0
230	20241002	160500	912311710	9700	9700	9700	9700	0
231	20241002	160400	912311710	9700	9700	9700	9700	0
232	20241002	160300	912311710	9700	9700	9700	9700	0
233	20241002	160200	912311710	9700	9700	9700	9700	0
234	20241002	160100	912311710	9700	9700	9700	9700	0
235	20241002	160000	912311710	9700	9700	9700	9700	0
236	20241002	155900	912311710	9700	9700	9700	9700	0
237	20241002	155800	912311710	9700	9700	9700	9700	0
238	20241002	155700	912311710	9700	9700	9700	9700	0
239	20241002	155600	912311710	9700	9700	9700	9700	0
240	20241002	155500	912311710	9700	9700	9700	9700	0
241	20241002	155400	912311710	9700	9700	9700	9700	0
242	20241002	155300	912311710	9700	9700	9700	9700	6005
243	20241002	155200	912311710	9700	9700	9700	9700	0
244	20241002	155100	912311710	9700	9700	9700	9700	0
245	20241002	155000	912311710	9700	9700	9700	9700	0
246	20241002	154900	912311710	9700	9700	9700	9700	0
247	20241002	154800	912311710	9700	9700	9700	9700	0
248	20241002	154700	912311710	9700	9700	9700	9700	0
249	20241002	154600	912311710	9700	9700	9700	9700	0
250	20241002	154500	912311710	9700	9700	9700	9700	0
251	20241002	154400	912311710	9700	9700	9700	9700	0
252	20241002	154300	912311710	9700	9700	9700	9700	0
253	20241002	154200	912311710	9700	9700	9700	9700	0
254	20241002	154100	912311710	9700	9700	9700	9700	0
255	20241002	154000	912311710	9700	9700	9700	9700	0
256	20241002	153900	912311710	9700	9700	9700	9700	0
257	20241002	153800	912311710	9700	9700	9700	9700	0
258	20241002	153700	912311710	9700	9700	9700	9700	0
259	20241002	153600	912311710	9700	9700	9700	9700	0
260	20241002	153500	912311710	9700	9700	9700	9700	0
261	20241002	153400	912311710	9700	9700	9700	9700	0
262	20241002	153300	912311710	9700	9700	9700	9700	0
263	20241002	153200	912311710	9700	9700	9700	9700	0
264	20241002	153100	912311710	9700	9700	9700	9700	0
265	20241002	153000	912311710	9700	9700	9700	9700	6005
266	20241002	152900	854063210	9530	9530	9530	9530	0
267	20241002	152800	854063210	9530	9530	9530	9530	0
268	20241002	152700	854063210	9530	9530	9530	9530	0
269	20241002	152600	854063210	9530	9530	9530	9530	0
270	20241002	152500	854063210	9530	9530	9530	9530	0
271	20241002	152400	854063210	9530	9530	9530	9530	0
272	20241002	152300	854063210	9530	9530	9530	9530	0
273	20241002	152200	854063210	9530	9530	9530	9530	0
274	20241002	152100	854063210	9530	9530	9530	9530	0
275	20241002	152000	854063210	9530	9530	9530	9530	0
276	20241002	151900	854063210	9530	9500	9530	9500	204
277	20241002	151800	852122390	9540	9560	9600	9540	688
278	20241002	151700	845543550	9560	9570	9570	9550	2425
279	20241002	151600	822365460	9580	9620	9620	9580	299
280	20241002	151500	819497750	9630	9640	9640	9630	104
281	20241002	151400	818495220	9620	9610	9620	9610	1170
282	20241002	151300	807243020	9580	9580	9620	9580	1293
283	20241002	151200	794853090	9610	9600	9610	9580	1233
284	20241002	151100	783031300	9590	9570	9590	9570	530
285	20241002	151000	777949490	9570	9570	9580	9570	1311
286	20241002	150900	765401310	9580	9550	9580	9550	1443
287	20241002	150800	751592360	9560	9560	9560	9560	143
288	20241002	150700	750225280	9560	9540	9560	9540	175
289	20241002	150600	748554660	9560	9550	9560	9550	132
290	20241002	150500	747293650	9550	9550	9560	9550	152
291	20241002	150400	745841270	9550	9550	9550	9540	194
292	20241002	150300	743989500	9550	9520	9550	9520	466
293	20241002	150200	739543570	9530	9530	9540	9530	114
294	20241002	150100	738456210	9510	9510	9510	9510	400
295	20241002	150000	734652210	9530	9530	9530	9530	0
296	20241002	145900	734652210	9530	9550	9550	9530	540
297	20241002	145800	729497180	9550	9550	9550	9550	0
298	20241002	145700	729497180	9550	9560	9560	9550	57
299	20241002	145600	728952270	9550	9550	9550	9550	286
300	20241002	145500	726220970	9550	9550	9550	9550	28
301	20241002	145400	725953570	9550	9540	9550	9540	2
302	20241002	145300	725934480	9520	9520	9520	9520	1
303	20241002	145200	725924960	9550	9550	9550	9550	92
304	20241002	145100	725046360	9520	9550	9560	9520	274
305	20241002	145000	722434080	9520	9550	9560	9520	1576
306	20241002	144900	707392900	9550	9510	9550	9510	2036
307	20241002	144800	687987970	9480	9500	9520	9480	580
308	20241002	144700	682478830	9520	9480	9520	9480	2646
309	20241002	144600	657340030	9460	9470	9470	9460	30
310	20241002	144500	657056210	9490	9460	9490	9460	2200
311	20241002	144400	636200300	9490	9490	9490	9490	3
312	20241002	144300	636171830	9460	9460	9460	9460	207
313	20241002	144200	634213610	9500	9450	9500	9450	2194
314	20241002	144100	613416810	9460	9460	9460	9460	86
315	20241002	144000	612603250	9460	9450	9460	9450	2579
316	20241002	143900	588228690	9440	9440	9440	9440	1
317	20241002	143800	588219250	9440	9430	9440	9430	2393
318	20241002	143700	565634330	9440	9440	9440	9440	0
319	20241002	143600	565634330	9440	9440	9440	9440	0
320	20241002	143500	565634330	9440	9430	9440	9430	10
321	20241002	143400	565539940	9400	9420	9420	9400	2598
322	20241002	143300	541106740	9400	9400	9400	9400	3
323	20241002	143200	541078540	9410	9410	9410	9410	1000
324	20241002	143100	531668540	9410	9410	9410	9410	0
325	20241002	143000	531668540	9410	9410	9410	9410	0
326	20241002	142900	531668540	9410	9410	9410	9410	0
327	20241002	142800	531668540	9410	9410	9410	9410	0
328	20241002	142700	531668540	9410	9410	9410	9410	0
329	20241002	142600	531668540	9410	9430	9430	9410	1166
330	20241002	142500	520686480	9430	9430	9430	9430	0
331	20241002	142400	520686480	9430	9430	9430	9430	0
332	20241002	142300	520686480	9430	9430	9430	9430	0
333	20241002	142200	520686480	9430	9430	9430	9430	0
334	20241002	142100	520686480	9430	9430	9430	9420	1405
335	20241002	142000	507445090	9400	9400	9400	9400	520
336	20241002	141900	502557090	9390	9390	9390	9390	5
337	20241002	141800	502510140	9400	9410	9410	9400	72
338	20241002	141700	501833320	9400	9360	9400	9360	2530
339	20241002	141600	478074550	9330	9330	9330	9330	10
340	20241002	141500	477981250	9350	9350	9350	9350	0
341	20241002	141400	477981250	9350	9350	9350	9350	0
342	20241002	141300	477981250	9350	9350	9350	9350	0
343	20241002	141200	477981250	9350	9350	9350	9350	0
344	20241002	141100	477981250	9350	9340	9350	9340	630
345	20241002	141000	472094910	9290	9290	9290	9290	0
346	20241002	140900	472094910	9290	9290	9290	9290	0
347	20241002	140800	472094910	9290	9290	9290	9290	0
348	20241002	140700	472094910	9290	9290	9290	9290	0
349	20241002	140600	472094910	9290	9290	9290	9290	0
350	20241002	140500	472094910	9290	9290	9290	9290	0
351	20241002	140400	472094910	9290	9290	9290	9290	446
352	20241002	140300	467951570	9260	9260	9260	9260	0
353	20241002	140200	467951570	9260	9260	9260	9260	400
354	20241002	140100	464247570	9240	9240	9240	9240	0
355	20241002	140000	464247570	9240	9240	9240	9240	18
356	20241002	135900	464081250	9250	9250	9250	9250	0
357	20241002	135800	464081250	9250	9250	9250	9250	0
358	20241002	135700	464081250	9250	9250	9250	9250	560
359	20241002	135600	458901250	9250	9270	9270	9250	1951
360	20241002	135500	440827500	9280	9300	9300	9280	1601
361	20241002	135400	425950650	9320	9330	9330	9320	500
362	20241002	135300	421289950	9320	9320	9320	9320	0
363	20241002	135200	421289950	9320	9320	9320	9320	0
364	20241002	135100	421289950	9320	9340	9340	9320	400
365	20241002	135000	417554610	9340	9340	9340	9340	5
366	20241002	134900	417507910	9340	9340	9340	9340	0
367	20241002	134800	417507910	9340	9350	9350	9340	100
368	20241002	134700	416573890	9340	9340	9340	9340	2
369	20241002	134600	416555210	9340	9340	9340	9340	0
370	20241002	134500	416555210	9340	9340	9340	9340	0
371	20241002	134400	416555210	9340	9320	9340	9320	1244
372	20241002	134300	404945050	9300	9300	9300	9300	0
373	20241002	134200	404945050	9300	9300	9300	9300	0
374	20241002	134100	404945050	9300	9300	9300	9300	143
375	20241002	134000	403615150	9300	9300	9300	9300	6
376	20241002	133900	403559350	9300	9300	9300	9300	0
377	20241002	133800	403559350	9300	9300	9300	9300	605
378	20241002	133700	397932850	9300	9300	9300	9300	0
379	20241002	133600	397932850	9300	9300	9300	9300	0
380	20241002	133500	397932850	9300	9300	9300	9300	0
381	20241002	133400	397932850	9300	9300	9300	9300	0
382	20241002	133300	397932850	9300	9300	9300	9300	0
383	20241002	133200	397932850	9300	9300	9300	9300	0
384	20241002	133100	397932850	9300	9300	9300	9300	36
385	20241002	133000	397598050	9300	9300	9300	9300	9
386	20241002	132900	397514350	9300	9300	9300	9300	0
387	20241002	132800	397514350	9300	9300	9300	9300	500
388	20241002	132700	392864350	9330	9330	9330	9330	100
389	20241002	132600	391931350	9330	9330	9330	9330	4
390	20241002	132500	391894030	9310	9310	9310	9310	0
391	20241002	132400	391894030	9310	9310	9310	9310	570
392	20241002	132300	386587330	9320	9320	9320	9320	0
393	20241002	132200	386587330	9320	9320	9320	9320	0
394	20241002	132100	386587330	9320	9320	9320	9320	0
395	20241002	132000	386587330	9320	9320	9320	9320	0
396	20241002	131900	386587330	9320	9320	9320	9320	0
397	20241002	131800	386587330	9320	9320	9320	9320	200
398	20241002	131700	384723330	9350	9350	9350	9350	0
399	20241002	131600	384723330	9350	9350	9350	9350	0
400	20241002	131500	384723330	9350	9360	9360	9350	1164
401	20241002	131400	373829010	9360	9360	9360	9360	134
402	20241002	131300	372574770	9390	9390	9390	9390	0
403	20241002	131200	372574770	9390	9390	9390	9390	7
404	20241002	131100	372509040	9350	9350	9350	9350	200
405	20241002	131000	370639040	9380	9340	9380	9340	668
406	20241002	130900	364382390	9340	9340	9340	9340	0
407	20241002	130800	364382390	9340	9300	9340	9300	648
408	20241002	130700	358350070	9300	9300	9300	9300	0
409	20241002	130600	358350070	9300	9300	9300	9300	285
410	20241002	130500	355699570	9310	9310	9310	9310	0
411	20241002	130400	355699570	9310	9310	9310	9310	0
412	20241002	130300	355699570	9310	9300	9310	9300	213
413	20241002	130200	353717540	9350	9350	9350	9350	0
414	20241002	130100	353717540	9350	9290	9350	9290	750
415	20241002	130000	346719640	9290	9280	9300	9280	101
416	20241002	125900	345780990	9260	9270	9270	9260	100
417	20241002	125800	344854170	9310	9310	9310	9310	382
418	20241002	125700	341297750	9310	9310	9310	9310	0
419	20241002	125600	341297750	9310	9310	9310	9310	0
420	20241002	125500	341297750	9310	9300	9310	9300	62
421	20241002	125400	340720740	9250	9250	9250	9250	500
422	20241002	125300	336095740	9270	9270	9270	9270	200
423	20241002	125200	334241740	9280	9280	9280	9280	0
424	20241002	125100	334241740	9280	9280	9280	9280	8
425	20241002	125000	334167500	9310	9360	9360	9310	6
426	20241002	124900	334111590	9320	9320	9320	9320	0
427	20241002	124800	334111590	9320	9320	9320	9320	0
428	20241002	124700	334111590	9320	9320	9320	9320	0
429	20241002	124600	334111590	9320	9320	9320	9320	0
430	20241002	124500	334111590	9320	9320	9320	9320	260
431	20241002	124400	331688390	9360	9360	9360	9360	0
432	20241002	124300	331688390	9360	9360	9360	9360	0
433	20241002	124200	331688390	9360	9360	9360	9360	0
434	20241002	124100	331688390	9360	9360	9360	9360	39
435	20241002	124000	331323350	9360	9320	9360	9320	125
436	20241002	123900	330155150	9320	9280	9320	9280	237
437	20241002	123800	327951680	9200	9200	9200	9200	0
438	20241002	123700	327951680	9200	9200	9200	9200	0
439	20241002	123600	327951680	9200	9200	9200	9200	0
440	20241002	123500	327951680	9200	9200	9200	9200	0
441	20241002	123400	327951680	9200	9200	9200	9200	0
442	20241002	123300	327951680	9200	9200	9200	9200	0
443	20241002	123200	327951680	9200	9200	9200	9200	0
444	20241002	123100	327951680	9200	9200	9200	9200	0
445	20241002	123000	327951680	9200	9200	9200	9200	0
446	20241002	122900	327951680	9200	9200	9200	9200	0
447	20241002	122800	327951680	9200	9200	9200	9200	0
448	20241002	122700	327951680	9200	9200	9200	9200	0
449	20241002	122600	327951680	9200	9200	9200	9200	0
450	20241002	122500	327951680	9200	9200	9200	9200	0
451	20241002	122400	327951680	9200	9200	9200	9200	0
452	20241002	122300	327951680	9200	9200	9200	9200	0
453	20241002	122200	327951680	9200	9200	9200	9200	0
454	20241002	122100	327951680	9200	9200	9200	9200	0
455	20241002	122000	327951680	9200	9200	9200	9200	0
456	20241002	121900	327951680	9200	9200	9200	9200	0
457	20241002	121800	327951680	9200	9200	9200	9200	0
458	20241002	121700	327951680	9200	9200	9200	9200	0
459	20241002	121600	327951680	9200	9220	9220	9200	400
460	20241002	121500	324270900	9170	9170	9170	9170	0
461	20241002	121400	324270900	9170	9170	9170	9170	0
462	20241002	121300	324270900	9170	9230	9230	9170	1000
463	20241002	121200	315073690	9260	9230	9260	9230	518
464	20241002	121100	310284960	9220	9220	9220	9220	100
465	20241002	121000	309362960	9180	9180	9180	9180	11
466	20241002	120900	309261980	9180	9180	9180	9180	0
467	20241002	120800	309261980	9180	9180	9180	9180	0
468	20241002	120700	309261980	9180	9180	9180	9180	1
469	20241002	120600	309252800	9180	9180	9180	9180	100
470	20241002	120500	308334800	9190	9190	9190	9190	100
471	20241002	120400	307415800	9240	9240	9240	9240	0
472	20241002	120300	307415800	9240	9240	9240	9240	0
473	20241002	120200	307415800	9240	9240	9240	9240	0
474	20241002	120100	307415800	9240	9240	9240	9240	0
475	20241002	120000	307415800	9240	9240	9240	9240	5
476	20241002	115900	307369600	9190	9190	9190	9190	0
477	20241002	115800	307369600	9190	9190	9190	9190	0
478	20241002	115700	307369600	9190	9190	9190	9190	0
479	20241002	115600	307369600	9190	9190	9190	9190	0
480	20241002	115500	307369600	9190	9190	9190	9190	0
481	20241002	115400	307369600	9190	9190	9190	9190	0
482	20241002	115300	307369600	9190	9190	9190	9190	0
483	20241002	115200	307369600	9190	9190	9190	9190	0
484	20241002	115100	307369600	9190	9190	9190	9190	0
485	20241002	115000	307369600	9190	9190	9190	9190	0
486	20241002	114900	307369600	9190	9190	9190	9190	0
487	20241002	114800	307369600	9190	9190	9190	9190	0
488	20241002	114700	307369600	9190	9190	9190	9190	0
489	20241002	114600	307369600	9190	9190	9190	9190	0
490	20241002	114500	307369600	9190	9190	9190	9190	0
491	20241002	114400	307369600	9190	9190	9190	9190	0
492	20241002	114300	307369600	9190	9220	9220	9190	136
493	20241002	114200	306119550	9230	9230	9230	9230	0
494	20241002	114100	306119550	9230	9230	9230	9230	0
495	20241002	114000	306119550	9230	9230	9230	9230	0
496	20241002	113900	306119550	9230	9230	9230	9230	5
497	20241002	113800	306073400	9180	9220	9220	9180	106
498	20241002	113700	305100080	9200	9310	9310	9130	6579
499	20241002	113600	244749430	9310	9310	9310	9310	0
500	20241002	113500	244749430	9310	9310	9310	9310	0
501	20241002	113400	244749430	9310	9310	9310	9310	0
502	20241002	113300	244749430	9310	9310	9310	9310	50
503	20241002	113200	244283930	9310	9310	9310	9310	500
504	20241002	113100	239628930	9380	9380	9380	9380	0
505	20241002	113000	239628930	9380	9380	9380	9380	0
506	20241002	112900	239628930	9380	9380	9380	9380	21
507	20241002	112800	239431950	9310	9310	9310	9310	0
508	20241002	112700	239431950	9310	9310	9310	9310	250
509	20241002	112600	237104450	9330	9330	9330	9330	0
510	20241002	112500	237104450	9330	9330	9330	9330	200
511	20241002	112400	235238450	9350	9350	9350	9350	19
512	20241002	112300	235060800	9350	9350	9350	9350	0
513	20241002	112200	235060800	9350	9350	9350	9350	109
514	20241002	112100	234041650	9330	9330	9330	9330	0
515	20241002	112000	234041650	9330	9350	9350	9330	386
516	20241002	111900	230436960	9350	9350	9350	9350	0
517	20241002	111800	230436960	9350	9350	9350	9350	0
518	20241002	111700	230436960	9350	9350	9350	9350	66
519	20241002	111600	229819860	9350	9350	9350	9350	0
520	20241002	111500	229819860	9350	9350	9350	9350	639
521	20241002	111400	223845210	9360	9410	9410	9360	502
522	20241002	111300	219126770	9420	9420	9420	9420	0
523	20241002	111200	219126770	9420	9420	9420	9420	0
524	20241002	111100	219126770	9420	9420	9420	9420	518
525	20241002	111000	214247210	9510	9420	9510	9410	1000
526	20241002	110900	204821830	9450	9520	9520	9450	1882
527	20241002	110800	186990950	9530	9480	9530	9480	819
528	20241002	110700	179197400	9480	9480	9480	9480	56
529	20241002	110600	178666520	9520	9480	9520	9480	699
530	20241002	110500	172030080	9510	9510	9510	9510	0
531	20241002	110400	172030080	9510	9500	9510	9500	989
532	20241002	110300	162631180	9510	9500	9510	9500	322
533	20241002	110200	159570220	9490	9470	9490	9470	1333
534	20241002	110100	146930370	9480	9480	9480	9480	0
535	20241002	110000	146930370	9480	9480	9480	9480	0
536	20241002	105900	146930370	9480	9480	9480	9470	149
537	20241002	105800	145518340	9480	9480	9480	9480	62
538	20241002	105700	144930580	9470	9350	9470	9320	269
539	20241002	105600	142398230	9300	9410	9410	9300	73
540	20241002	105500	141717120	9350	9350	9350	9350	0
541	20241002	105400	141717120	9350	9380	9400	9350	600
542	20241002	105300	136082060	9400	9400	9400	9400	554
543	20241002	105200	130874460	9450	9590	9590	9450	1514
544	20241002	105100	116490760	9550	9350	9560	9350	1810
545	20241002	105000	99339300	9340	9290	9340	9290	301
546	20241002	104900	96537710	9210	9210	9210	9210	0
547	20241002	104800	96537710	9210	9210	9210	9210	100
548	20241002	104700	95616710	9200	9240	9240	9200	50
549	20241002	104600	95155590	9310	9310	9310	9310	0
550	20241002	104500	95155590	9310	9310	9310	9310	0
551	20241002	104400	95155590	9310	9300	9310	9300	221
552	20241002	104300	93100090	9300	9300	9300	9300	600
553	20241002	104200	87520090	9300	9340	9340	9300	461
554	20241002	104100	83230350	9340	9290	9340	9290	569
555	20241002	104000	77937990	9300	9300	9300	9300	2
556	20241002	103900	77919390	9200	9200	9200	9200	0
557	20241002	103800	77919390	9200	9300	9300	9200	79
558	20241002	103700	77184790	9300	9340	9340	9300	43
559	20241002	103600	76783800	9330	9250	9330	9250	253
560	20241002	103500	74430860	9250	9250	9250	9250	0
561	20241002	103400	74430860	9250	9250	9250	9250	0
562	20241002	103300	74430860	9250	9250	9250	9250	69
563	20241002	103200	73792610	9250	9080	9250	9080	958
564	20241002	103100	65025350	9030	9030	9030	9030	0
565	20241002	103000	65025350	9030	9030	9030	9030	0
566	20241002	102900	65025350	9030	9030	9030	9030	0
567	20241002	102800	65025350	9030	9030	9030	9030	0
568	20241002	102700	65025350	9030	9030	9030	9030	0
569	20241002	102600	65025350	9030	9030	9030	9030	0
570	20241002	102500	65025350	9030	9030	9030	9030	60
571	20241002	102400	64483550	9020	9020	9020	9020	0
572	20241002	102300	64483550	9020	9020	9020	9020	0
573	20241002	102200	64483550	9020	9020	9020	9020	0
574	20241002	102100	64483550	9020	9020	9020	9020	69
575	20241002	102000	63861170	8980	8980	8980	8980	0
576	20241002	101900	63861170	8980	8980	8980	8980	0
577	20241002	101800	63861170	8980	8980	8980	8980	0
578	20241002	101700	63861170	8980	8980	8980	8980	0
579	20241002	101600	63861170	8980	8980	8980	8980	0
580	20241002	101500	63861170	8980	8980	8980	8980	0
581	20241002	101400	63861170	8980	8980	8980	8980	0
582	20241002	101300	63861170	8980	8980	8980	8980	0
583	20241002	101200	63861170	8980	8980	8980	8980	0
584	20241002	101100	63861170	8980	8980	8980	8980	0
585	20241002	101000	63861170	8980	8980	8980	8980	0
586	20241002	100900	63861170	8980	8980	8980	8980	0
587	20241002	100800	63861170	8980	8980	8980	8980	0
588	20241002	100700	63861170	8980	8930	8980	8930	1988
589	20241002	100600	46017630	8920	8920	8920	8920	94
590	20241002	100500	45179150	8850	8850	8850	8850	0
591	20241002	100400	45179150	8850	8830	8850	8830	355
592	20241002	100300	42037840	8820	8820	8820	8820	0
593	20241002	100200	42037840	8820	8820	8820	8820	0
594	20241002	100100	42037840	8820	8810	8820	8810	103
595	20241002	100000	41130110	8750	8750	8750	8750	0
596	20241002	095900	41130110	8750	8750	8750	8750	17
597	20241002	095800	40981360	8830	8830	8830	8830	0
598	20241002	095700	40981360	8830	8830	8830	8830	0
599	20241002	095600	40981360	8830	8830	8830	8830	0
600	20241002	095500	40981360	8830	8790	8830	8790	32
601	20241002	095400	40700000	8760	8760	8760	8760	8
602	20241002	095300	40629920	8740	8740	8740	8740	0
603	20241002	095200	40629920	8740	8740	8740	8740	192
604	20241002	095100	38951840	8740	8740	8740	8740	364
605	20241002	095000	35770480	8750	8760	8760	8750	239
606	20241002	094900	33676890	8760	8800	8800	8760	367
607	20241002	094800	30451120	8820	8820	8820	8820	101
608	20241002	094700	29560300	8820	8820	8820	8820	0
609	20241002	094600	29560300	8820	8800	8820	8760	281
610	20241002	094500	27090310	8830	8830	8830	8830	0
611	20241002	094400	27090310	8830	8830	8830	8830	1
612	20241002	094300	27081480	8790	8790	8790	8790	0
613	20241002	094200	27081480	8790	8790	8790	8790	1
614	20241002	094100	27072690	8840	8840	8840	8840	0
615	20241002	094000	27072690	8840	8840	8840	8840	0
616	20241002	093900	27072690	8840	8840	8840	8840	19
617	20241002	093800	26904730	8840	8840	8840	8840	0
618	20241002	093700	26904730	8840	8840	8840	8840	342
619	20241002	093600	23881450	8840	8840	8840	8840	0
620	20241002	093500	23881450	8840	8790	8840	8790	82
621	20241002	093400	23160570	8850	8850	8850	8850	0
622	20241002	093300	23160570	8850	8850	8850	8850	110
623	20241002	093200	22187070	8850	8880	8880	8850	405
624	20241002	093100	18602460	8870	8860	8870	8860	14
625	20241002	093000	18478360	8850	8850	8850	8850	370
626	20241002	092900	15203860	8850	8850	8850	8850	15
627	20241002	092800	15071110	8790	8790	8790	8790	0
628	20241002	092700	15071110	8790	8790	8790	8790	0
629	20241002	092600	15071110	8790	8790	8790	8790	0
630	20241002	092500	15071110	8790	8790	8790	8790	0
631	20241002	092400	15071110	8790	8790	8790	8790	0
632	20241002	092300	15071110	8790	8790	8790	8790	0
633	20241002	092200	15071110	8790	8790	8790	8790	3
634	20241002	092100	15044740	8790	8790	8790	8790	0
635	20241002	092000	15044740	8790	8790	8790	8790	20
636	20241002	091900	14868940	8790	8790	8790	8790	1
637	20241002	091800	14860150	8730	8730	8730	8730	0
638	20241002	091700	14860150	8730	8730	8730	8730	0
639	20241002	091600	14860150	8730	8730	8730	8730	0
640	20241002	091500	14860150	8730	8850	8960	8730	882
641	20241002	091400	7113290	8860	8900	8900	8860	301
642	20241002	091300	4434900	8960	8980	8980	8900	23
643	20241002	091200	4229560	8980	8980	8980	8980	0
644	20241002	091100	4229560	8980	8980	8980	8980	0
645	20241002	091000	4229560	8980	8980	8980	8980	0
646	20241002	090900	4229560	8980	8980	8980	8980	0
647	20241002	090800	4229560	8980	8980	8980	8980	0
648	20241002	090700	4229560	8980	8980	8980	8980	0
649	20241002	090600	4229560	8980	8980	8980	8980	0
650	20241002	090500	4229560	8980	8980	8980	8980	0
651	20241002	090400	4229560	8980	8980	8980	8980	231
652	20241002	090300	2155180	8970	8970	8970	8970	2
653	20241002	090200	2137240	8980	8980	8980	8980	157
654	20241002	090100	727380	8980	8980	8980	8980	80
655	20241002	090000	8980	8980	8980	8980	8980	1