KissMeData/092780/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200300	77069920	5600	5600	5600	5600	129
3	20241002	200200	77069920	5600	5600	5600	5600	0
4	20241002	200100	77069920	5600	5600	5600	5600	0
5	20241002	200000	77069920	5600	5600	5600	5600	0
6	20241002	195900	77069920	5600	5600	5600	5600	0
7	20241002	195800	77069920	5600	5600	5600	5600	0
8	20241002	195700	77069920	5600	5600	5600	5600	0
9	20241002	195600	77069920	5600	5600	5600	5600	0
10	20241002	195500	77069920	5600	5600	5600	5600	0
11	20241002	195400	77069920	5600	5600	5600	5600	0
12	20241002	195300	77069920	5600	5600	5600	5600	0
13	20241002	195200	77069920	5600	5600	5600	5600	0
14	20241002	195100	77069920	5600	5600	5600	5600	0
15	20241002	195000	77069920	5600	5600	5600	5600	0
16	20241002	194900	77069920	5600	5600	5600	5600	0
17	20241002	194800	77069920	5600	5600	5600	5600	0
18	20241002	194700	77069920	5600	5600	5600	5600	0
19	20241002	194600	77069920	5600	5600	5600	5600	0
20	20241002	194500	77069920	5600	5600	5600	5600	0
21	20241002	194400	77069920	5600	5600	5600	5600	0
22	20241002	194300	77069920	5600	5600	5600	5600	0
23	20241002	194200	77069920	5600	5600	5600	5600	0
24	20241002	194100	77069920	5600	5600	5600	5600	0
25	20241002	194000	77069920	5600	5600	5600	5600	0
26	20241002	193900	77069920	5600	5600	5600	5600	0
27	20241002	193800	77069920	5600	5600	5600	5600	0
28	20241002	193700	77069920	5600	5600	5600	5600	0
29	20241002	193600	77069920	5600	5600	5600	5600	0
30	20241002	193500	77069920	5600	5600	5600	5600	0
31	20241002	193400	77069920	5600	5600	5600	5600	0
32	20241002	193300	77069920	5600	5600	5600	5600	129
33	20241002	193200	77069920	5600	5600	5600	5600	0
34	20241002	193100	77069920	5600	5600	5600	5600	0
35	20241002	193000	77069920	5600	5600	5600	5600	0
36	20241002	192900	77069920	5600	5600	5600	5600	0
37	20241002	192800	77069920	5600	5600	5600	5600	0
38	20241002	192700	77069920	5600	5600	5600	5600	0
39	20241002	192600	77069920	5600	5600	5600	5600	0
40	20241002	192500	77069920	5600	5600	5600	5600	0
41	20241002	192400	77069920	5600	5600	5600	5600	0
42	20241002	192300	77069920	5600	5600	5600	5600	0
43	20241002	192200	77069920	5600	5600	5600	5600	0
44	20241002	192100	77069920	5600	5600	5600	5600	0
45	20241002	192000	77069920	5600	5600	5600	5600	0
46	20241002	191900	77069920	5600	5600	5600	5600	0
47	20241002	191800	77069920	5600	5600	5600	5600	0
48	20241002	191700	77069920	5600	5600	5600	5600	0
49	20241002	191600	77069920	5600	5600	5600	5600	0
50	20241002	191500	77069920	5600	5600	5600	5600	0
51	20241002	191400	77069920	5600	5600	5600	5600	0
52	20241002	191300	77069920	5600	5600	5600	5600	0
53	20241002	191200	77069920	5600	5600	5600	5600	0
54	20241002	191100	77069920	5600	5600	5600	5600	0
55	20241002	191000	77069920	5600	5600	5600	5600	0
56	20241002	190900	77069920	5600	5600	5600	5600	0
57	20241002	190800	77069920	5600	5600	5600	5600	0
58	20241002	190700	77069920	5600	5600	5600	5600	0
59	20241002	190600	77069920	5600	5600	5600	5600	0
60	20241002	190500	77069920	5600	5600	5600	5600	0
61	20241002	190400	77069920	5600	5600	5600	5600	0
62	20241002	190300	77069920	5600	5600	5600	5600	129
63	20241002	190200	77069920	5600	5600	5600	5600	0
64	20241002	190100	77069920	5600	5600	5600	5600	0
65	20241002	190000	77069920	5600	5600	5600	5600	0
66	20241002	185900	77069920	5600	5600	5600	5600	0
67	20241002	185800	77069920	5600	5600	5600	5600	0
68	20241002	185700	77069920	5600	5600	5600	5600	0
69	20241002	185600	77069920	5600	5600	5600	5600	0
70	20241002	185500	77069920	5600	5600	5600	5600	0
71	20241002	185400	77069920	5600	5600	5600	5600	0
72	20241002	185300	77069920	5600	5600	5600	5600	0
73	20241002	185200	77069920	5600	5600	5600	5600	0
74	20241002	185100	77069920	5600	5600	5600	5600	0
75	20241002	185000	77069920	5600	5600	5600	5600	0
76	20241002	184900	77069920	5600	5600	5600	5600	0
77	20241002	184800	77069920	5600	5600	5600	5600	0
78	20241002	184700	77069920	5600	5600	5600	5600	0
79	20241002	184600	77069920	5600	5600	5600	5600	0
80	20241002	184500	77069920	5600	5600	5600	5600	0
81	20241002	184400	77069920	5600	5600	5600	5600	0
82	20241002	184300	77069920	5600	5600	5600	5600	0
83	20241002	184200	77069920	5600	5600	5600	5600	0
84	20241002	184100	77069920	5600	5600	5600	5600	0
85	20241002	184000	77069920	5600	5600	5600	5600	0
86	20241002	183900	77069920	5600	5600	5600	5600	0
87	20241002	183800	77069920	5600	5600	5600	5600	0
88	20241002	183700	77069920	5600	5600	5600	5600	0
89	20241002	183600	77069920	5600	5600	5600	5600	0
90	20241002	183500	77069920	5600	5600	5600	5600	0
91	20241002	183400	77069920	5600	5600	5600	5600	0
92	20241002	183300	77069920	5600	5600	5600	5600	129
93	20241002	183200	77069920	5600	5600	5600	5600	0
94	20241002	183100	77069920	5600	5600	5600	5600	0
95	20241002	183000	77069920	5600	5600	5600	5600	0
96	20241002	182900	77069920	5600	5600	5600	5600	0
97	20241002	182800	77069920	5600	5600	5600	5600	0
98	20241002	182700	77069920	5600	5600	5600	5600	0
99	20241002	182600	77069920	5600	5600	5600	5600	0
100	20241002	182500	77069920	5600	5600	5600	5600	0
101	20241002	182400	77069920	5600	5600	5600	5600	0
102	20241002	182300	77069920	5600	5600	5600	5600	0
103	20241002	182200	77069920	5600	5600	5600	5600	0
104	20241002	182100	77069920	5600	5600	5600	5600	0
105	20241002	182000	77069920	5600	5600	5600	5600	0
106	20241002	181900	77069920	5600	5600	5600	5600	0
107	20241002	181800	77069920	5600	5600	5600	5600	0
108	20241002	181700	77069920	5600	5600	5600	5600	0
109	20241002	181600	77069920	5600	5600	5600	5600	0
110	20241002	181500	77069920	5600	5600	5600	5600	0
111	20241002	181400	77069920	5600	5600	5600	5600	0
112	20241002	181300	77069920	5600	5600	5600	5600	0
113	20241002	181200	77069920	5600	5600	5600	5600	0
114	20241002	181100	77069920	5600	5600	5600	5600	0
115	20241002	181000	77069920	5600	5600	5600	5600	0
116	20241002	180900	77069920	5600	5600	5600	5600	0
117	20241002	180800	77069920	5600	5600	5600	5600	0
118	20241002	180700	77069920	5600	5600	5600	5600	0
119	20241002	180600	77069920	5600	5600	5600	5600	0
120	20241002	180500	77069920	5600	5600	5600	5600	0
121	20241002	180400	77069920	5600	5600	5600	5600	0
122	20241002	180300	77069920	5600	5600	5600	5600	129
123	20241002	180200	77069920	5600	5600	5600	5600	0
124	20241002	180100	77069920	5600	5600	5600	5600	0
125	20241002	180000	77069920	5600	5600	5600	5600	0
126	20241002	175900	77069920	5600	5600	5600	5600	0
127	20241002	175800	77069920	5600	5600	5600	5600	0
128	20241002	175700	77069920	5600	5600	5600	5600	0
129	20241002	175600	77069920	5600	5600	5600	5600	0
130	20241002	175500	77069920	5600	5600	5600	5600	0
131	20241002	175400	77069920	5600	5600	5600	5600	0
132	20241002	175300	77069920	5600	5600	5600	5600	0
133	20241002	175200	77069920	5600	5600	5600	5600	0
134	20241002	175100	77069920	5600	5600	5600	5600	0
135	20241002	175000	77069920	5600	5600	5600	5600	0
136	20241002	174900	77069920	5600	5600	5600	5600	0
137	20241002	174800	77069920	5600	5600	5600	5600	0
138	20241002	174700	77069920	5600	5600	5600	5600	0
139	20241002	174600	77069920	5600	5600	5600	5600	0
140	20241002	174500	77069920	5600	5600	5600	5600	0
141	20241002	174400	77069920	5600	5600	5600	5600	0
142	20241002	174300	77069920	5600	5600	5600	5600	0
143	20241002	174200	77069920	5600	5600	5600	5600	0
144	20241002	174100	77069920	5600	5600	5600	5600	0
145	20241002	174000	77069920	5600	5600	5600	5600	0
146	20241002	173900	77069920	5600	5600	5600	5600	0
147	20241002	173800	77069920	5600	5600	5600	5600	0
148	20241002	173700	77069920	5600	5600	5600	5600	0
149	20241002	173600	77069920	5600	5600	5600	5600	0
150	20241002	173500	77069920	5600	5600	5600	5600	0
151	20241002	173400	77069920	5600	5600	5600	5600	0
152	20241002	173300	77069920	5600	5600	5600	5600	129
153	20241002	173200	77069920	5600	5600	5600	5600	0
154	20241002	173100	77069920	5600	5600	5600	5600	0
155	20241002	173000	77069920	5600	5600	5600	5600	0
156	20241002	172900	77069920	5600	5600	5600	5600	0
157	20241002	172800	77069920	5600	5600	5600	5600	0
158	20241002	172700	77069920	5600	5600	5600	5600	0
159	20241002	172600	77069920	5600	5600	5600	5600	0
160	20241002	172500	77069920	5600	5600	5600	5600	0
161	20241002	172400	77069920	5600	5600	5600	5600	0
162	20241002	172300	77069920	5600	5600	5600	5600	0
163	20241002	172200	77069920	5600	5600	5600	5600	0
164	20241002	172100	77069920	5600	5600	5600	5600	0
165	20241002	172000	77069920	5600	5600	5600	5600	0
166	20241002	171900	77069920	5600	5600	5600	5600	0
167	20241002	171800	77069920	5600	5600	5600	5600	0
168	20241002	171700	77069920	5600	5600	5600	5600	0
169	20241002	171600	77069920	5600	5600	5600	5600	0
170	20241002	171500	77069920	5600	5600	5600	5600	0
171	20241002	171400	77069920	5600	5600	5600	5600	0
172	20241002	171300	77069920	5600	5600	5600	5600	0
173	20241002	171200	77069920	5600	5600	5600	5600	0
174	20241002	171100	77069920	5600	5600	5600	5600	0
175	20241002	171000	77069920	5600	5600	5600	5600	0
176	20241002	170900	77069920	5600	5600	5600	5600	0
177	20241002	170800	77069920	5600	5600	5600	5600	0
178	20241002	170700	77069920	5600	5600	5600	5600	0
179	20241002	170600	77069920	5600	5600	5600	5600	0
180	20241002	170500	77069920	5600	5600	5600	5600	0
181	20241002	170400	77069920	5600	5600	5600	5600	0
182	20241002	170300	77069920	5600	5600	5600	5600	129
183	20241002	170200	77069920	5600	5600	5600	5600	0
184	20241002	170100	77069920	5600	5600	5600	5600	0
185	20241002	170000	77069920	5600	5600	5600	5600	0
186	20241002	165900	77069920	5600	5600	5600	5600	0
187	20241002	165800	77069920	5600	5600	5600	5600	0
188	20241002	165700	77069920	5600	5600	5600	5600	0
189	20241002	165600	77069920	5600	5600	5600	5600	0
190	20241002	165500	77069920	5600	5600	5600	5600	0
191	20241002	165400	77069920	5600	5600	5600	5600	0
192	20241002	165300	77069920	5600	5600	5600	5600	0
193	20241002	165200	77069920	5600	5600	5600	5600	0
194	20241002	165100	77069920	5600	5600	5600	5600	0
195	20241002	165000	77069920	5600	5600	5600	5600	0
196	20241002	164900	77069920	5600	5600	5600	5600	0
197	20241002	164800	77069920	5600	5600	5600	5600	0
198	20241002	164700	77069920	5600	5600	5600	5600	0
199	20241002	164600	77069920	5600	5600	5600	5600	0
200	20241002	164500	77069920	5600	5600	5600	5600	0
201	20241002	164400	77069920	5600	5600	5600	5600	0
202	20241002	164300	77069920	5600	5600	5600	5600	0
203	20241002	164200	77069920	5600	5600	5600	5600	0
204	20241002	164100	77069920	5600	5600	5600	5600	0
205	20241002	164000	77069920	5600	5600	5600	5600	0
206	20241002	163900	77069920	5600	5600	5600	5600	0
207	20241002	163800	77069920	5600	5600	5600	5600	0
208	20241002	163700	77069920	5600	5600	5600	5600	0
209	20241002	163600	77069920	5600	5600	5600	5600	0
210	20241002	163500	77069920	5600	5600	5600	5600	0
211	20241002	163400	77069920	5600	5600	5600	5600	0
212	20241002	163300	77069920	5600	5600	5600	5600	129
213	20241002	163200	77069920	5600	5600	5600	5600	0
214	20241002	163100	77069920	5600	5600	5600	5600	0
215	20241002	163000	77069920	5600	5600	5600	5600	0
216	20241002	162900	77069920	5600	5600	5600	5600	0
217	20241002	162800	77069920	5600	5600	5600	5600	0
218	20241002	162700	77069920	5600	5600	5600	5600	0
219	20241002	162600	77069920	5600	5600	5600	5600	0
220	20241002	162500	77069920	5600	5600	5600	5600	0
221	20241002	162400	77069920	5600	5600	5600	5600	0
222	20241002	162300	77069920	5600	5600	5600	5600	0
223	20241002	162200	77069920	5600	5600	5600	5600	0
224	20241002	162100	77069920	5600	5600	5600	5600	0
225	20241002	162000	77069920	5600	5600	5600	5600	0
226	20241002	161900	77069920	5600	5600	5600	5600	0
227	20241002	161800	77069920	5600	5600	5600	5600	0
228	20241002	161700	77069920	5600	5600	5600	5600	0
229	20241002	161600	77069920	5600	5600	5600	5600	0
230	20241002	161500	77069920	5600	5600	5600	5600	0
231	20241002	161400	77069920	5600	5600	5600	5600	0
232	20241002	161300	77069920	5600	5600	5600	5600	0
233	20241002	161200	77069920	5600	5600	5600	5600	0
234	20241002	161100	77069920	5600	5600	5600	5600	0
235	20241002	161000	77069920	5600	5600	5600	5600	0
236	20241002	160900	77069920	5600	5600	5600	5600	0
237	20241002	160800	77069920	5600	5600	5600	5600	0
238	20241002	160700	77069920	5600	5600	5600	5600	0
239	20241002	160600	77069920	5600	5600	5600	5600	0
240	20241002	160500	77069920	5600	5600	5600	5600	0
241	20241002	160400	77069920	5600	5600	5600	5600	0
242	20241002	160300	77069920	5600	5600	5600	5600	129
243	20241002	160200	77069920	5600	5600	5600	5600	0
244	20241002	160100	77069920	5600	5600	5600	5600	0
245	20241002	160000	77069920	5600	5600	5600	5600	0
246	20241002	155900	77069920	5600	5600	5600	5600	0
247	20241002	155800	77069920	5600	5600	5600	5600	0
248	20241002	155700	77069920	5600	5600	5600	5600	0
249	20241002	155600	77069920	5600	5600	5600	5600	0
250	20241002	155500	77069920	5600	5600	5600	5600	0
251	20241002	155400	77069920	5600	5600	5600	5600	0
252	20241002	155300	77069920	5600	5600	5600	5600	0
253	20241002	155200	77069920	5600	5600	5600	5600	0
254	20241002	155100	77069920	5600	5600	5600	5600	0
255	20241002	155000	77069920	5600	5600	5600	5600	0
256	20241002	154900	77069920	5600	5600	5600	5600	0
257	20241002	154800	77069920	5600	5600	5600	5600	0
258	20241002	154700	77069920	5600	5600	5600	5600	0
259	20241002	154600	77069920	5600	5600	5600	5600	0
260	20241002	154500	77069920	5600	5600	5600	5600	0
261	20241002	154400	77069920	5600	5600	5600	5600	0
262	20241002	154300	77069920	5600	5600	5600	5600	0
263	20241002	154200	77069920	5600	5600	5600	5600	0
264	20241002	154100	77069920	5600	5600	5600	5600	0
265	20241002	154000	77069920	5600	5600	5600	5600	0
266	20241002	153900	77069920	5600	5600	5600	5600	0
267	20241002	153800	77069920	5600	5600	5600	5600	0
268	20241002	153700	77069920	5600	5600	5600	5600	0
269	20241002	153600	77069920	5600	5600	5600	5600	0
270	20241002	153500	77069920	5600	5600	5600	5600	0
271	20241002	153400	77069920	5600	5600	5600	5600	0
272	20241002	153300	77069920	5600	5600	5600	5600	129
273	20241002	153200	77069920	5600	5600	5600	5600	0
274	20241002	153100	77069920	5600	5600	5600	5600	0
275	20241002	153000	77069920	5600	5600	5600	5600	129
276	20241002	152900	76347520	5600	5600	5600	5600	0
277	20241002	152800	76347520	5600	5600	5600	5600	0
278	20241002	152700	76347520	5600	5600	5600	5600	0
279	20241002	152600	76347520	5600	5600	5600	5600	0
280	20241002	152500	76347520	5600	5600	5600	5600	0
281	20241002	152400	76347520	5600	5600	5600	5600	0
282	20241002	152300	76347520	5600	5600	5600	5600	0
283	20241002	152200	76347520	5600	5600	5600	5600	0
284	20241002	152100	76347520	5600	5600	5600	5600	0
285	20241002	152000	76347520	5600	5600	5600	5600	0
286	20241002	151900	76347520	5600	5600	5600	5600	100
287	20241002	151800	75787520	5600	5600	5600	5600	0
288	20241002	151700	75787520	5600	5600	5600	5600	9
289	20241002	151600	75737120	5580	5580	5580	5580	0
290	20241002	151500	75737120	5580	5580	5580	5580	0
291	20241002	151400	75737120	5580	5580	5580	5580	137
292	20241002	151300	74972660	5580	5580	5580	5580	0
293	20241002	151200	74972660	5580	5580	5580	5580	0
294	20241002	151100	74972660	5580	5580	5580	5580	0
295	20241002	151000	74972660	5580	5580	5580	5580	0
296	20241002	150900	74972660	5580	5580	5580	5580	0
297	20241002	150800	74972660	5580	5580	5580	5580	1
298	20241002	150700	74967080	5550	5580	5580	5550	2
299	20241002	150600	74955950	5550	5560	5560	5550	13
300	20241002	150500	74883790	5580	5580	5580	5580	0
301	20241002	150400	74883790	5580	5580	5580	5580	0
302	20241002	150300	74883790	5580	5560	5580	5560	8
303	20241002	150200	74839290	5560	5560	5560	5560	463
304	20241002	150100	72265010	5590	5590	5590	5560	26
305	20241002	150000	72120360	5560	5560	5560	5560	81
306	20241002	145900	71670000	5600	5600	5600	5600	0
307	20241002	145800	71670000	5600	5600	5600	5600	0
308	20241002	145700	71670000	5600	5600	5600	5600	0
309	20241002	145600	71670000	5600	5600	5600	5600	0
310	20241002	145500	71670000	5600	5600	5600	5600	1
311	20241002	145400	71664400	5570	5570	5570	5570	0
312	20241002	145300	71664400	5570	5570	5570	5570	0
313	20241002	145200	71664400	5570	5570	5570	5570	20
314	20241002	145100	71553000	5600	5600	5600	5600	0
315	20241002	145000	71553000	5600	5600	5600	5600	0
316	20241002	144900	71553000	5600	5600	5600	5600	0
317	20241002	144800	71553000	5600	5600	5600	5600	0
318	20241002	144700	71553000	5600	5600	5600	5600	1
319	20241002	144600	71547400	5600	5600	5600	5600	0
320	20241002	144500	71547400	5600	5600	5600	5600	0
321	20241002	144400	71547400	5600	5600	5600	5600	0
322	20241002	144300	71547400	5600	5600	5600	5600	0
323	20241002	144200	71547400	5600	5600	5600	5600	0
324	20241002	144100	71547400	5600	5600	5600	5600	0
325	20241002	144000	71547400	5600	5600	5600	5600	0
326	20241002	143900	71547400	5600	5590	5600	5590	87
327	20241002	143800	71061060	5560	5560	5560	5560	0
328	20241002	143700	71061060	5560	5560	5560	5560	0
329	20241002	143600	71061060	5560	5560	5560	5560	15
330	20241002	143500	70977660	5590	5590	5590	5590	1
331	20241002	143400	70972070	5600	5600	5600	5600	0
332	20241002	143300	70972070	5600	5600	5600	5600	0
333	20241002	143200	70972070	5600	5600	5600	5600	0
334	20241002	143100	70972070	5600	5600	5600	5600	0
335	20241002	143000	70972070	5600	5600	5600	5600	0
336	20241002	142900	70972070	5600	5600	5600	5600	0
337	20241002	142800	70972070	5600	5600	5600	5600	0
338	20241002	142700	70972070	5600	5600	5600	5600	0
339	20241002	142600	70972070	5600	5600	5600	5600	0
340	20241002	142500	70972070	5600	5600	5600	5600	0
341	20241002	142400	70972070	5600	5600	5600	5600	0
342	20241002	142300	70972070	5600	5600	5600	5600	0
343	20241002	142200	70972070	5600	5600	5600	5600	0
344	20241002	142100	70972070	5600	5600	5600	5600	0
345	20241002	142000	70972070	5600	5600	5600	5600	0
346	20241002	141900	70972070	5600	5590	5600	5590	47
347	20241002	141800	70709330	5560	5560	5560	5560	0
348	20241002	141700	70709330	5560	5560	5560	5560	0
349	20241002	141600	70709330	5560	5560	5560	5560	0
350	20241002	141500	70709330	5560	5560	5560	5560	0
351	20241002	141400	70709330	5560	5560	5560	5560	0
352	20241002	141300	70709330	5560	5560	5560	5560	0
353	20241002	141200	70709330	5560	5560	5560	5560	0
354	20241002	141100	70709330	5560	5560	5560	5560	0
355	20241002	141000	70709330	5560	5560	5560	5560	0
356	20241002	140900	70709330	5560	5560	5560	5560	0
357	20241002	140800	70709330	5560	5560	5560	5560	0
358	20241002	140700	70709330	5560	5570	5570	5560	105
359	20241002	140600	70125520	5600	5600	5600	5600	0
360	20241002	140500	70125520	5600	5600	5600	5600	0
361	20241002	140400	70125520	5600	5600	5600	5600	0
362	20241002	140300	70125520	5600	5600	5600	5600	0
363	20241002	140200	70125520	5600	5600	5600	5600	0
364	20241002	140100	70125520	5600	5600	5600	5600	0
365	20241002	140000	70125520	5600	5600	5600	5600	0
366	20241002	135900	70125520	5600	5600	5600	5600	0
367	20241002	135800	70125520	5600	5600	5600	5600	0
368	20241002	135700	70125520	5600	5600	5600	5600	0
369	20241002	135600	70125520	5600	5600	5600	5600	0
370	20241002	135500	70125520	5600	5600	5600	5600	0
371	20241002	135400	70125520	5600	5600	5600	5600	0
372	20241002	135300	70125520	5600	5600	5600	5600	0
373	20241002	135200	70125520	5600	5600	5600	5600	0
374	20241002	135100	70125520	5600	5600	5600	5600	0
375	20241002	135000	70125520	5600	5600	5600	5600	0
376	20241002	134900	70125520	5600	5600	5600	5600	0
377	20241002	134800	70125520	5600	5600	5600	5600	0
378	20241002	134700	70125520	5600	5600	5600	5600	19
379	20241002	134600	70019120	5610	5610	5610	5610	0
380	20241002	134500	70019120	5610	5610	5610	5610	0
381	20241002	134400	70019120	5610	5610	5610	5610	0
382	20241002	134300	70019120	5610	5610	5610	5610	0
383	20241002	134200	70019120	5610	5610	5610	5610	0
384	20241002	134100	70019120	5610	5610	5610	5610	0
385	20241002	134000	70019120	5610	5610	5610	5610	0
386	20241002	133900	70019120	5610	5610	5610	5610	0
387	20241002	133800	70019120	5610	5610	5610	5610	0
388	20241002	133700	70019120	5610	5610	5610	5610	0
389	20241002	133600	70019120	5610	5610	5610	5610	0
390	20241002	133500	70019120	5610	5610	5610	5610	0
391	20241002	133400	70019120	5610	5610	5610	5610	0
392	20241002	133300	70019120	5610	5610	5610	5610	0
393	20241002	133200	70019120	5610	5610	5610	5610	0
394	20241002	133100	70019120	5610	5610	5610	5610	0
395	20241002	133000	70019120	5610	5610	5610	5610	0
396	20241002	132900	70019120	5610	5610	5610	5610	0
397	20241002	132800	70019120	5610	5610	5610	5610	0
398	20241002	132700	70019120	5610	5610	5610	5610	0
399	20241002	132600	70019120	5610	5610	5610	5610	0
400	20241002	132500	70019120	5610	5610	5610	5610	0
401	20241002	132400	70019120	5610	5610	5610	5610	0
402	20241002	132300	70019120	5610	5610	5610	5610	0
403	20241002	132200	70019120	5610	5610	5610	5610	0
404	20241002	132100	70019120	5610	5610	5610	5610	0
405	20241002	132000	70019120	5610	5610	5610	5610	0
406	20241002	131900	70019120	5610	5610	5610	5610	0
407	20241002	131800	70019120	5610	5610	5610	5610	0
408	20241002	131700	70019120	5610	5610	5610	5610	0
409	20241002	131600	70019120	5610	5610	5610	5610	0
410	20241002	131500	70019120	5610	5610	5610	5610	5
411	20241002	131400	69991070	5630	5630	5630	5630	0
412	20241002	131300	69991070	5630	5630	5630	5630	0
413	20241002	131200	69991070	5630	5630	5630	5630	0
414	20241002	131100	69991070	5630	5630	5630	5630	0
415	20241002	131000	69991070	5630	5630	5630	5630	0
416	20241002	130900	69991070	5630	5630	5630	5630	0
417	20241002	130800	69991070	5630	5630	5630	5630	0
418	20241002	130700	69991070	5630	5630	5630	5630	0
419	20241002	130600	69991070	5630	5600	5630	5600	201
420	20241002	130500	68865440	5630	5630	5630	5630	1
421	20241002	130400	68859810	5600	5600	5600	5600	80
422	20241002	130300	68411810	5610	5610	5610	5610	0
423	20241002	130200	68411810	5610	5610	5610	5610	100
424	20241002	130100	67850810	5630	5630	5630	5630	0
425	20241002	130000	67850810	5630	5630	5630	5630	0
426	20241002	125900	67850810	5630	5630	5630	5630	0
427	20241002	125800	67850810	5630	5630	5630	5630	0
428	20241002	125700	67850810	5630	5630	5630	5630	0
429	20241002	125600	67850810	5630	5630	5630	5630	0
430	20241002	125500	67850810	5630	5630	5630	5630	0
431	20241002	125400	67850810	5630	5630	5630	5630	0
432	20241002	125300	67850810	5630	5630	5630	5630	0
433	20241002	125200	67850810	5630	5630	5630	5630	0
434	20241002	125100	67850810	5630	5630	5630	5630	0
435	20241002	125000	67850810	5630	5630	5630	5630	0
436	20241002	124900	67850810	5630	5630	5630	5630	0
437	20241002	124800	67850810	5630	5630	5630	5630	0
438	20241002	124700	67850810	5630	5630	5630	5630	0
439	20241002	124600	67850810	5630	5630	5630	5630	0
440	20241002	124500	67850810	5630	5630	5630	5630	6
441	20241002	124400	67817030	5630	5630	5630	5630	0
442	20241002	124300	67817030	5630	5630	5630	5630	50
443	20241002	124200	67535530	5630	5630	5630	5630	0
444	20241002	124100	67535530	5630	5630	5630	5630	0
445	20241002	124000	67535530	5630	5610	5630	5610	30
446	20241002	123900	67367210	5610	5580	5610	5580	539
447	20241002	123800	64350340	5580	5580	5580	5580	0
448	20241002	123700	64350340	5580	5580	5580	5580	0
449	20241002	123600	64350340	5580	5580	5580	5580	11
450	20241002	123500	64288960	5570	5570	5570	5570	0
451	20241002	123400	64288960	5570	5570	5570	5570	0
452	20241002	123300	64288960	5570	5570	5570	5570	0
453	20241002	123200	64288960	5570	5570	5570	5570	0
454	20241002	123100	64288960	5570	5570	5570	5570	0
455	20241002	123000	64288960	5570	5570	5570	5570	269
456	20241002	122900	62790630	5570	5570	5570	5570	0
457	20241002	122800	62790630	5570	5570	5570	5570	0
458	20241002	122700	62790630	5570	5570	5570	5570	0
459	20241002	122600	62790630	5570	5570	5570	5570	0
460	20241002	122500	62790630	5570	5570	5570	5570	0
461	20241002	122400	62790630	5570	5570	5570	5570	0
462	20241002	122300	62790630	5570	5570	5570	5570	4
463	20241002	122200	62768350	5570	5570	5570	5570	0
464	20241002	122100	62768350	5570	5570	5570	5570	3
465	20241002	122000	62751640	5570	5570	5570	5570	0
466	20241002	121900	62751640	5570	5570	5570	5570	75
467	20241002	121800	62333890	5600	5600	5600	5600	0
468	20241002	121700	62333890	5600	5600	5600	5600	0
469	20241002	121600	62333890	5600	5600	5600	5600	0
470	20241002	121500	62333890	5600	5600	5600	5600	0
471	20241002	121400	62333890	5600	5600	5600	5600	0
472	20241002	121300	62333890	5600	5600	5600	5600	0
473	20241002	121200	62333890	5600	5600	5600	5600	0
474	20241002	121100	62333890	5600	5600	5600	5600	0
475	20241002	121000	62333890	5600	5600	5600	5600	0
476	20241002	120900	62333890	5600	5600	5600	5600	0
477	20241002	120800	62333890	5600	5600	5600	5600	0
478	20241002	120700	62333890	5600	5600	5600	5600	0
479	20241002	120600	62333890	5600	5600	5600	5600	0
480	20241002	120500	62333890	5600	5600	5600	5600	0
481	20241002	120400	62333890	5600	5600	5600	5600	0
482	20241002	120300	62333890	5600	5600	5600	5600	1
483	20241002	120200	62328290	5570	5570	5570	5570	0
484	20241002	120100	62328290	5570	5570	5570	5570	97
485	20241002	120000	61788000	5590	5590	5590	5590	1
486	20241002	115900	61782410	5570	5570	5570	5570	100
487	20241002	115800	61225410	5640	5640	5640	5640	0
488	20241002	115700	61225410	5640	5640	5640	5640	0
489	20241002	115600	61225410	5640	5640	5640	5640	0
490	20241002	115500	61225410	5640	5640	5640	5640	0
491	20241002	115400	61225410	5640	5590	5640	5590	24
492	20241002	115300	61091160	5560	5560	5560	5560	9
493	20241002	115200	61041120	5560	5560	5560	5560	163
494	20241002	115100	60134840	5590	5590	5590	5590	0
495	20241002	115000	60134840	5590	5590	5590	5590	0
496	20241002	114900	60134840	5590	5590	5590	5590	0
497	20241002	114800	60134840	5590	5590	5590	5590	0
498	20241002	114700	60134840	5590	5590	5590	5590	0
499	20241002	114600	60134840	5590	5590	5590	5590	0
500	20241002	114500	60134840	5590	5590	5590	5590	0
501	20241002	114400	60134840	5590	5590	5590	5590	0
502	20241002	114300	60134840	5590	5590	5590	5590	0
503	20241002	114200	60134840	5590	5590	5590	5590	0
504	20241002	114100	60134840	5590	5590	5590	5590	0
505	20241002	114000	60134840	5590	5590	5590	5590	0
506	20241002	113900	60134840	5590	5590	5590	5590	0
507	20241002	113800	60134840	5590	5590	5590	5590	1
508	20241002	113700	60129250	5550	5550	5550	5550	0
509	20241002	113600	60129250	5550	5550	5550	5550	4
510	20241002	113500	60107050	5550	5560	5560	5550	20
511	20241002	113400	59996020	5590	5590	5590	5590	0
512	20241002	113300	59996020	5590	5560	5590	5560	51
513	20241002	113200	59712200	5590	5590	5590	5590	0
514	20241002	113100	59712200	5590	5590	5590	5590	1
515	20241002	113000	59706610	5550	5570	5570	5550	525
516	20241002	112900	56791630	5640	5640	5640	5640	0
517	20241002	112800	56791630	5640	5640	5640	5640	0
518	20241002	112700	56791630	5640	5640	5640	5640	1
519	20241002	112600	56785990	5580	5610	5610	5580	343
520	20241002	112500	54862980	5640	5640	5640	5640	0
521	20241002	112400	54862980	5640	5640	5640	5640	0
522	20241002	112300	54862980	5640	5640	5640	5640	0
523	20241002	112200	54862980	5640	5610	5640	5610	26
524	20241002	112100	54717070	5610	5610	5610	5610	28
525	20241002	112000	54559990	5630	5640	5640	5610	14
526	20241002	111900	54481370	5560	5560	5560	5560	27
527	20241002	111800	54331250	5590	5620	5620	5590	60
528	20241002	111700	53995550	5620	5620	5620	5620	0
529	20241002	111600	53995550	5620	5620	5620	5620	0
530	20241002	111500	53995550	5620	5620	5620	5620	2
531	20241002	111400	53984310	5570	5570	5570	5570	5
532	20241002	111300	53956460	5550	5550	5550	5550	0
533	20241002	111200	53956460	5550	5570	5570	5550	73
534	20241002	111100	53550970	5580	5580	5580	5580	25
535	20241002	111000	53411470	5640	5640	5640	5640	0
536	20241002	110900	53411470	5640	5640	5640	5640	0
537	20241002	110800	53411470	5640	5640	5640	5640	0
538	20241002	110700	53411470	5640	5640	5640	5640	0
539	20241002	110600	53411470	5640	5640	5640	5640	0
540	20241002	110500	53411470	5640	5640	5640	5640	0
541	20241002	110400	53411470	5640	5640	5640	5640	0
542	20241002	110300	53411470	5640	5550	5640	5550	159
543	20241002	110200	52516610	5550	5560	5560	5550	14
544	20241002	110100	52438880	5550	5550	5550	5550	0
545	20241002	110000	52438880	5550	5550	5550	5550	0
546	20241002	105900	52438880	5550	5550	5550	5550	49
547	20241002	105800	52166930	5580	5580	5580	5580	0
548	20241002	105700	52166930	5580	5580	5580	5580	1
549	20241002	105600	52161350	5590	5590	5590	5590	0
550	20241002	105500	52161350	5590	5530	5590	5530	132
551	20241002	105400	51424070	5530	5550	5550	5530	14
552	20241002	105300	51346550	5590	5590	5590	5590	0
553	20241002	105200	51346550	5590	5570	5590	5530	471
554	20241002	105100	48730420	5590	5590	5590	5590	0
555	20241002	105000	48730420	5590	5590	5590	5590	0
556	20241002	104900	48730420	5590	5590	5590	5590	0
557	20241002	104800	48730420	5590	5590	5590	5590	0
558	20241002	104700	48730420	5590	5590	5590	5590	0
559	20241002	104600	48730420	5590	5590	5590	5590	0
560	20241002	104500	48730420	5590	5590	5590	5590	11
561	20241002	104400	48668930	5590	5590	5590	5590	0
562	20241002	104300	48668930	5590	5590	5590	5590	0
563	20241002	104200	48668930	5590	5590	5590	5590	0
564	20241002	104100	48668930	5590	5590	5590	5590	0
565	20241002	104000	48668930	5590	5590	5590	5590	0
566	20241002	103900	48668930	5590	5590	5590	5590	0
567	20241002	103800	48668930	5590	5590	5590	5590	0
568	20241002	103700	48668930	5590	5590	5590	5590	0
569	20241002	103600	48668930	5590	5590	5590	5590	877
570	20241002	103500	43766500	5590	5590	5590	5590	0
571	20241002	103400	43766500	5590	5590	5590	5590	0
572	20241002	103300	43766500	5590	5590	5590	5590	0
573	20241002	103200	43766500	5590	5590	5590	5590	0
574	20241002	103100	43766500	5590	5590	5590	5590	0
575	20241002	103000	43766500	5590	5590	5590	5590	0
576	20241002	102900	43766500	5590	5590	5590	5590	0
577	20241002	102800	43766500	5590	5590	5590	5590	190
578	20241002	102700	42704400	5590	5590	5590	5590	24
579	20241002	102600	42570240	5580	5580	5580	5580	123
580	20241002	102500	41883900	5580	5560	5580	5560	837
581	20241002	102400	37229800	5570	5570	5570	5570	0
582	20241002	102300	37229800	5570	5570	5570	5570	127
583	20241002	102200	36522410	5570	5570	5570	5570	0
584	20241002	102100	36522410	5570	5570	5570	5570	0
585	20241002	102000	36522410	5570	5570	5570	5570	10
586	20241002	101900	36466710	5570	5570	5570	5570	0
587	20241002	101800	36466710	5570	5570	5570	5570	1
588	20241002	101700	36461140	5550	5550	5550	5550	65
589	20241002	101600	36100390	5550	5550	5550	5550	0
590	20241002	101500	36100390	5550	5550	5550	5550	0
591	20241002	101400	36100390	5550	5550	5550	5550	463
592	20241002	101300	33530740	5550	5550	5550	5550	0
593	20241002	101200	33530740	5550	5550	5550	5550	4
594	20241002	101100	33508540	5550	5550	5550	5550	50
595	20241002	101000	33231040	5550	5550	5550	5550	0
596	20241002	100900	33231040	5550	5550	5550	5550	1
597	20241002	100800	33225490	5550	5540	5550	5540	6
598	20241002	100700	33192240	5540	5510	5540	5490	586
599	20241002	100600	29962480	5540	5540	5540	5540	0
600	20241002	100500	29962480	5540	5520	5540	5520	26
601	20241002	100400	29818920	5540	5510	5540	5510	427
602	20241002	100300	27462110	5530	5530	5530	5530	0
603	20241002	100200	27462110	5530	5530	5530	5530	0
604	20241002	100100	27462110	5530	5510	5530	5510	14
605	20241002	100000	27384950	5510	5510	5510	5510	37
606	20241002	095900	27181080	5510	5510	5510	5510	98
607	20241002	095800	26641100	5540	5540	5540	5540	0
608	20241002	095700	26641100	5540	5540	5540	5540	0
609	20241002	095600	26641100	5540	5540	5540	5540	0
610	20241002	095500	26641100	5540	5540	5540	5540	0
611	20241002	095400	26641100	5540	5540	5540	5540	0
612	20241002	095300	26641100	5540	5540	5540	5540	0
613	20241002	095200	26641100	5540	5540	5540	5540	0
614	20241002	095100	26641100	5540	5540	5540	5540	1
615	20241002	095000	26635560	5500	5500	5500	5500	24
616	20241002	094900	26503560	5540	5540	5540	5540	0
617	20241002	094800	26503560	5540	5490	5540	5490	69
618	20241002	094700	26124100	5540	5540	5540	5540	1
619	20241002	094600	26118560	5500	5500	5500	5500	0
620	20241002	094500	26118560	5500	5500	5500	5480	661
621	20241002	094400	22487720	5550	5550	5550	5550	44
622	20241002	094300	22243520	5550	5510	5550	5500	244
623	20241002	094200	20898470	5550	5540	5550	5510	104
624	20241002	094100	20325260	5540	5540	5540	5540	21
625	20241002	094000	20208920	5550	5550	5550	5550	0
626	20241002	093900	20208920	5550	5550	5550	5550	1
627	20241002	093800	20203370	5520	5520	5520	5520	25
628	20241002	093700	20065370	5550	5550	5550	5550	0
629	20241002	093600	20065370	5550	5520	5550	5520	4
630	20241002	093500	20043260	5520	5540	5550	5520	148
631	20241002	093400	19226130	5540	5540	5540	5540	0
632	20241002	093300	19226130	5540	5550	5550	5540	27
633	20241002	093200	19076520	5540	5540	5540	5540	682
634	20241002	093100	15298240	5540	5550	5550	5510	859
635	20241002	093000	10549110	5550	5550	5550	5550	0
636	20241002	092900	10549110	5550	5550	5550	5550	12
637	20241002	092800	10482510	5540	5540	5540	5540	64
638	20241002	092700	10127950	5550	5550	5550	5550	4
639	20241002	092600	10105750	5560	5560	5560	5560	13
640	20241002	092500	10033470	5580	5580	5580	5580	10
641	20241002	092400	9977670	5590	5590	5590	5590	0
642	20241002	092300	9977670	5590	5590	5590	5590	1
643	20241002	092200	9972080	5550	5570	5570	5550	408
644	20241002	092100	7703680	5580	5580	5580	5580	0
645	20241002	092000	7703680	5580	5580	5580	5580	0
646	20241002	091900	7703680	5580	5580	5580	5580	3
647	20241002	091800	7686940	5580	5580	5580	5580	0
648	20241002	091700	7686940	5580	5580	5580	5580	132
649	20241002	091600	6950380	5580	5580	5580	5580	0
650	20241002	091500	6950380	5580	5580	5580	5580	3
651	20241002	091400	6933640	5580	5570	5580	5570	26
652	20241002	091300	6788760	5570	5570	5570	5570	65
653	20241002	091200	6426710	5570	5570	5570	5570	0
654	20241002	091100	6426710	5570	5570	5570	5570	54
655	20241002	091000	6125930	5540	5540	5540	5540	24
656	20241002	090900	5992970	5550	5580	5580	5550	155
657	20241002	090800	5131070	5580	5560	5590	5560	60
658	20241002	090700	4797180	5540	5540	5540	5540	0
659	20241002	090600	4797180	5540	5540	5540	5540	40
660	20241002	090500	4575580	5580	5540	5580	5540	234
661	20241002	090400	3279180	5540	5600	5600	5530	505
662	20241002	090300	482110	5680	5600	5680	5600	31
663	20241002	090200	308430	5610	5610	5610	5610	49
664	20241002	090100	33540	5590	5590	5590	5590	0
665	20241002	090000	33540	5590	5590	5590	5590	6