KissMeData/035510/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191800	270321720	9770	9770	9770	9770	449
3	20241002	191700	270321720	9770	9770	9770	9770	0
4	20241002	191600	270321720	9770	9770	9770	9770	0
5	20241002	191500	270321720	9770	9770	9770	9770	0
6	20241002	191400	270321720	9770	9770	9770	9770	0
7	20241002	191300	270321720	9770	9770	9770	9770	0
8	20241002	191200	270321720	9770	9770	9770	9770	0
9	20241002	191100	270321720	9770	9770	9770	9770	0
10	20241002	191000	270321720	9770	9770	9770	9770	0
11	20241002	190900	270321720	9770	9770	9770	9770	0
12	20241002	190800	270321720	9770	9770	9770	9770	0
13	20241002	190700	270321720	9770	9770	9770	9770	0
14	20241002	190600	270321720	9770	9770	9770	9770	0
15	20241002	190500	270321720	9770	9770	9770	9770	0
16	20241002	190400	270321720	9770	9770	9770	9770	0
17	20241002	190300	270321720	9770	9770	9770	9770	0
18	20241002	190200	270321720	9770	9770	9770	9770	0
19	20241002	190100	270321720	9770	9770	9770	9770	0
20	20241002	190000	270321720	9770	9770	9770	9770	0
21	20241002	185900	270321720	9770	9770	9770	9770	0
22	20241002	185800	270321720	9770	9770	9770	9770	0
23	20241002	185700	270321720	9770	9770	9770	9770	0
24	20241002	185600	270321720	9770	9770	9770	9770	0
25	20241002	185500	270321720	9770	9770	9770	9770	0
26	20241002	185400	270321720	9770	9770	9770	9770	0
27	20241002	185300	270321720	9770	9770	9770	9770	0
28	20241002	185200	270321720	9770	9770	9770	9770	0
29	20241002	185100	270321720	9770	9770	9770	9770	0
30	20241002	185000	270321720	9770	9770	9770	9770	0
31	20241002	184900	270321720	9770	9770	9770	9770	0
32	20241002	184800	270321720	9770	9770	9770	9770	449
33	20241002	184700	270321720	9770	9770	9770	9770	0
34	20241002	184600	270321720	9770	9770	9770	9770	0
35	20241002	184500	270321720	9770	9770	9770	9770	0
36	20241002	184400	270321720	9770	9770	9770	9770	0
37	20241002	184300	270321720	9770	9770	9770	9770	0
38	20241002	184200	270321720	9770	9770	9770	9770	0
39	20241002	184100	270321720	9770	9770	9770	9770	0
40	20241002	184000	270321720	9770	9770	9770	9770	0
41	20241002	183900	270321720	9770	9770	9770	9770	0
42	20241002	183800	270321720	9770	9770	9770	9770	0
43	20241002	183700	270321720	9770	9770	9770	9770	0
44	20241002	183600	270321720	9770	9770	9770	9770	0
45	20241002	183500	270321720	9770	9770	9770	9770	0
46	20241002	183400	270321720	9770	9770	9770	9770	0
47	20241002	183300	270321720	9770	9770	9770	9770	0
48	20241002	183200	270321720	9770	9770	9770	9770	0
49	20241002	183100	270321720	9770	9770	9770	9770	0
50	20241002	183000	270321720	9770	9770	9770	9770	0
51	20241002	182900	270321720	9770	9770	9770	9770	0
52	20241002	182800	270321720	9770	9770	9770	9770	0
53	20241002	182700	270321720	9770	9770	9770	9770	0
54	20241002	182600	270321720	9770	9770	9770	9770	0
55	20241002	182500	270321720	9770	9770	9770	9770	0
56	20241002	182400	270321720	9770	9770	9770	9770	0
57	20241002	182300	270321720	9770	9770	9770	9770	0
58	20241002	182200	270321720	9770	9770	9770	9770	0
59	20241002	182100	270321720	9770	9770	9770	9770	0
60	20241002	182000	270321720	9770	9770	9770	9770	0
61	20241002	181900	270321720	9770	9770	9770	9770	0
62	20241002	181800	270321720	9770	9770	9770	9770	449
63	20241002	181700	270321720	9770	9770	9770	9770	0
64	20241002	181600	270321720	9770	9770	9770	9770	0
65	20241002	181500	270321720	9770	9770	9770	9770	0
66	20241002	181400	270321720	9770	9770	9770	9770	0
67	20241002	181300	270321720	9770	9770	9770	9770	0
68	20241002	181200	270321720	9770	9770	9770	9770	0
69	20241002	181100	270321720	9770	9770	9770	9770	0
70	20241002	181000	270321720	9770	9770	9770	9770	0
71	20241002	180900	270321720	9770	9770	9770	9770	0
72	20241002	180800	270321720	9770	9770	9770	9770	0
73	20241002	180700	270321720	9770	9770	9770	9770	0
74	20241002	180600	270321720	9770	9770	9770	9770	0
75	20241002	180500	270321720	9770	9770	9770	9770	0
76	20241002	180400	270321720	9770	9770	9770	9770	0
77	20241002	180300	270321720	9770	9770	9770	9770	0
78	20241002	180200	270321720	9770	9770	9770	9770	0
79	20241002	180100	270321720	9770	9770	9770	9770	0
80	20241002	180000	270321720	9770	9770	9770	9770	0
81	20241002	175900	270321720	9770	9770	9770	9770	0
82	20241002	175800	270321720	9770	9770	9770	9770	0
83	20241002	175700	270321720	9770	9770	9770	9770	0
84	20241002	175600	270321720	9770	9770	9770	9770	0
85	20241002	175500	270321720	9770	9770	9770	9770	0
86	20241002	175400	270321720	9770	9770	9770	9770	0
87	20241002	175300	270321720	9770	9770	9770	9770	0
88	20241002	175200	270321720	9770	9770	9770	9770	0
89	20241002	175100	270321720	9770	9770	9770	9770	0
90	20241002	175000	270321720	9770	9770	9770	9770	0
91	20241002	174900	270321720	9770	9770	9770	9770	0
92	20241002	174800	270321720	9770	9770	9770	9770	449
93	20241002	174700	270321720	9770	9770	9770	9770	0
94	20241002	174600	270321720	9770	9770	9770	9770	0
95	20241002	174500	270321720	9770	9770	9770	9770	0
96	20241002	174400	270321720	9770	9770	9770	9770	0
97	20241002	174300	270321720	9770	9770	9770	9770	0
98	20241002	174200	270321720	9770	9770	9770	9770	0
99	20241002	174100	270321720	9770	9770	9770	9770	0
100	20241002	174000	270321720	9770	9770	9770	9770	0
101	20241002	173900	270321720	9770	9770	9770	9770	0
102	20241002	173800	270321720	9770	9770	9770	9770	0
103	20241002	173700	270321720	9770	9770	9770	9770	0
104	20241002	173600	270321720	9770	9770	9770	9770	0
105	20241002	173500	270321720	9770	9770	9770	9770	0
106	20241002	173400	270321720	9770	9770	9770	9770	0
107	20241002	173300	270321720	9770	9770	9770	9770	0
108	20241002	173200	270321720	9770	9770	9770	9770	0
109	20241002	173100	270321720	9770	9770	9770	9770	0
110	20241002	173000	270321720	9770	9770	9770	9770	0
111	20241002	172900	270321720	9770	9770	9770	9770	0
112	20241002	172800	270321720	9770	9770	9770	9770	0
113	20241002	172700	270321720	9770	9770	9770	9770	0
114	20241002	172600	270321720	9770	9770	9770	9770	0
115	20241002	172500	270321720	9770	9770	9770	9770	0
116	20241002	172400	270321720	9770	9770	9770	9770	0
117	20241002	172300	270321720	9770	9770	9770	9770	0
118	20241002	172200	270321720	9770	9770	9770	9770	0
119	20241002	172100	270321720	9770	9770	9770	9770	0
120	20241002	172000	270321720	9770	9770	9770	9770	0
121	20241002	171900	270321720	9770	9770	9770	9770	0
122	20241002	171800	270321720	9770	9770	9770	9770	449
123	20241002	171700	270321720	9770	9770	9770	9770	0
124	20241002	171600	270321720	9770	9770	9770	9770	0
125	20241002	171500	270321720	9770	9770	9770	9770	0
126	20241002	171400	270321720	9770	9770	9770	9770	0
127	20241002	171300	270321720	9770	9770	9770	9770	0
128	20241002	171200	270321720	9770	9770	9770	9770	0
129	20241002	171100	270321720	9770	9770	9770	9770	0
130	20241002	171000	270321720	9770	9770	9770	9770	0
131	20241002	170900	270321720	9770	9770	9770	9770	0
132	20241002	170800	270321720	9770	9770	9770	9770	0
133	20241002	170700	270321720	9770	9770	9770	9770	0
134	20241002	170600	270321720	9770	9770	9770	9770	0
135	20241002	170500	270321720	9770	9770	9770	9770	0
136	20241002	170400	270321720	9770	9770	9770	9770	0
137	20241002	170300	270321720	9770	9770	9770	9770	0
138	20241002	170200	270321720	9770	9770	9770	9770	0
139	20241002	170100	270321720	9770	9770	9770	9770	0
140	20241002	170000	270321720	9770	9770	9770	9770	0
141	20241002	165900	270321720	9770	9770	9770	9770	0
142	20241002	165800	270321720	9770	9770	9770	9770	0
143	20241002	165700	270321720	9770	9770	9770	9770	0
144	20241002	165600	270321720	9770	9770	9770	9770	0
145	20241002	165500	270321720	9770	9770	9770	9770	0
146	20241002	165400	270321720	9770	9770	9770	9770	0
147	20241002	165300	270321720	9770	9770	9770	9770	0
148	20241002	165200	270321720	9770	9770	9770	9770	0
149	20241002	165100	270321720	9770	9770	9770	9770	0
150	20241002	165000	270321720	9770	9770	9770	9770	0
151	20241002	164900	270321720	9770	9770	9770	9770	0
152	20241002	164800	270321720	9770	9770	9770	9770	449
153	20241002	164700	270321720	9770	9770	9770	9770	0
154	20241002	164600	270321720	9770	9770	9770	9770	0
155	20241002	164500	270321720	9770	9770	9770	9770	0
156	20241002	164400	270321720	9770	9770	9770	9770	0
157	20241002	164300	270321720	9770	9770	9770	9770	0
158	20241002	164200	270321720	9770	9770	9770	9770	0
159	20241002	164100	270321720	9770	9770	9770	9770	0
160	20241002	164000	270321720	9770	9770	9770	9770	0
161	20241002	163900	270321720	9770	9770	9770	9770	0
162	20241002	163800	270321720	9770	9770	9770	9770	0
163	20241002	163700	270321720	9770	9770	9770	9770	0
164	20241002	163600	270321720	9770	9770	9770	9770	0
165	20241002	163500	270321720	9770	9770	9770	9770	0
166	20241002	163400	270321720	9770	9770	9770	9770	0
167	20241002	163300	270321720	9770	9770	9770	9770	0
168	20241002	163200	270321720	9770	9770	9770	9770	0
169	20241002	163100	270321720	9770	9770	9770	9770	0
170	20241002	163000	270321720	9770	9770	9770	9770	0
171	20241002	162900	270321720	9770	9770	9770	9770	0
172	20241002	162800	270321720	9770	9770	9770	9770	0
173	20241002	162700	270321720	9770	9770	9770	9770	0
174	20241002	162600	270321720	9770	9770	9770	9770	0
175	20241002	162500	270321720	9770	9770	9770	9770	0
176	20241002	162400	270321720	9770	9770	9770	9770	0
177	20241002	162300	270321720	9770	9770	9770	9770	0
178	20241002	162200	270321720	9770	9770	9770	9770	0
179	20241002	162100	270321720	9770	9770	9770	9770	0
180	20241002	162000	270321720	9770	9770	9770	9770	0
181	20241002	161900	270321720	9770	9770	9770	9770	0
182	20241002	161800	270321720	9770	9770	9770	9770	449
183	20241002	161700	270321720	9770	9770	9770	9770	0
184	20241002	161600	270321720	9770	9770	9770	9770	0
185	20241002	161500	270321720	9770	9770	9770	9770	0
186	20241002	161400	270321720	9770	9770	9770	9770	0
187	20241002	161300	270321720	9770	9770	9770	9770	0
188	20241002	161200	270321720	9770	9770	9770	9770	0
189	20241002	161100	270321720	9770	9770	9770	9770	0
190	20241002	161000	270321720	9770	9770	9770	9770	0
191	20241002	160900	270321720	9770	9770	9770	9770	0
192	20241002	160800	270321720	9770	9770	9770	9770	0
193	20241002	160700	270321720	9770	9770	9770	9770	0
194	20241002	160600	270321720	9770	9770	9770	9770	0
195	20241002	160500	270321720	9770	9770	9770	9770	0
196	20241002	160400	270321720	9770	9770	9770	9770	0
197	20241002	160300	270321720	9770	9770	9770	9770	0
198	20241002	160200	270321720	9770	9770	9770	9770	0
199	20241002	160100	270321720	9770	9770	9770	9770	0
200	20241002	160000	270321720	9770	9770	9770	9770	0
201	20241002	155900	270321720	9770	9770	9770	9770	0
202	20241002	155800	270321720	9770	9770	9770	9770	0
203	20241002	155700	270321720	9770	9770	9770	9770	0
204	20241002	155600	270321720	9770	9770	9770	9770	0
205	20241002	155500	270321720	9770	9770	9770	9770	0
206	20241002	155400	270321720	9770	9770	9770	9770	0
207	20241002	155300	270321720	9770	9770	9770	9770	0
208	20241002	155200	270321720	9770	9770	9770	9770	0
209	20241002	155100	270321720	9770	9770	9770	9770	0
210	20241002	155000	270321720	9770	9770	9770	9770	0
211	20241002	154900	270321720	9770	9770	9770	9770	0
212	20241002	154800	270321720	9770	9770	9770	9770	449
213	20241002	154700	270321720	9770	9770	9770	9770	0
214	20241002	154600	270321720	9770	9770	9770	9770	0
215	20241002	154500	270321720	9770	9770	9770	9770	0
216	20241002	154400	270321720	9770	9770	9770	9770	0
217	20241002	154300	270321720	9770	9770	9770	9770	0
218	20241002	154200	270321720	9770	9770	9770	9770	0
219	20241002	154100	270321720	9770	9770	9770	9770	0
220	20241002	154000	270321720	9770	9770	9770	9770	0
221	20241002	153900	270321720	9770	9770	9770	9770	0
222	20241002	153800	270321720	9770	9770	9770	9770	0
223	20241002	153700	270321720	9770	9770	9770	9770	0
224	20241002	153600	270321720	9770	9770	9770	9770	0
225	20241002	153500	270321720	9770	9770	9770	9770	0
226	20241002	153400	270321720	9770	9770	9770	9770	0
227	20241002	153300	270321720	9770	9770	9770	9770	0
228	20241002	153200	270321720	9770	9770	9770	9770	0
229	20241002	153100	270321720	9770	9770	9770	9770	0
230	20241002	153000	270321720	9770	9770	9770	9770	449
231	20241002	152900	265934990	9790	9790	9790	9790	0
232	20241002	152800	265934990	9790	9790	9790	9790	0
233	20241002	152700	265934990	9790	9790	9790	9790	0
234	20241002	152600	265934990	9790	9790	9790	9790	0
235	20241002	152500	265934990	9790	9790	9790	9790	0
236	20241002	152400	265934990	9790	9790	9790	9790	0
237	20241002	152300	265934990	9790	9790	9790	9790	0
238	20241002	152200	265934990	9790	9790	9790	9790	0
239	20241002	152100	265934990	9790	9790	9790	9790	0
240	20241002	152000	265934990	9790	9790	9790	9790	0
241	20241002	151900	265934990	9790	9790	9790	9790	0
242	20241002	151800	265934990	9790	9790	9790	9790	1
243	20241002	151700	265925200	9770	9790	9790	9770	45
244	20241002	151600	265485250	9770	9780	9780	9770	22
245	20241002	151500	265270290	9790	9770	9790	9770	26
246	20241002	151400	265016250	9790	9760	9790	9760	26
247	20241002	151300	264761860	9760	9760	9770	9760	97
248	20241002	151200	263814620	9760	9760	9770	9760	51
249	20241002	151100	263316850	9760	9760	9770	9760	80
250	20241002	151000	262535650	9760	9760	9770	9760	41
251	20241002	150900	262135480	9760	9760	9760	9760	16
252	20241002	150800	261979320	9790	9790	9790	9790	1
253	20241002	150700	261969530	9770	9770	9790	9770	250
254	20241002	150600	259526990	9770	9770	9790	9770	31
255	20241002	150500	259224100	9770	9770	9790	9770	36
256	20241002	150400	258872360	9770	9770	9770	9770	65
257	20241002	150300	258237310	9770	9770	9770	9770	255
258	20241002	150200	255745960	9770	9770	9800	9770	40
259	20241002	150100	255354860	9770	9770	9770	9770	25
260	20241002	150000	255110610	9770	9780	9780	9770	31
261	20241002	145900	254807530	9780	9780	9780	9780	0
262	20241002	145800	254807530	9780	9780	9780	9780	56
263	20241002	145700	254259850	9800	9800	9800	9800	0
264	20241002	145600	254259850	9800	9800	9800	9800	10
265	20241002	145500	254161850	9770	9790	9790	9770	520
266	20241002	145400	249079000	9780	9790	9790	9780	36
267	20241002	145300	248726870	9790	9790	9790	9790	8
268	20241002	145200	248648550	9780	9780	9780	9780	0
269	20241002	145100	248648550	9780	9780	9780	9780	0
270	20241002	145000	248648550	9780	9780	9780	9780	54
271	20241002	144900	248120430	9800	9800	9800	9800	0
272	20241002	144800	248120430	9800	9800	9800	9800	0
273	20241002	144700	248120430	9800	9800	9800	9800	0
274	20241002	144600	248120430	9800	9800	9800	9800	0
275	20241002	144500	248120430	9800	9800	9800	9800	0
276	20241002	144400	248120430	9800	9790	9800	9790	12
277	20241002	144300	248002940	9810	9790	9810	9790	2
278	20241002	144200	247983340	9790	9790	9790	9790	825
279	20241002	144100	239906590	9800	9800	9800	9800	50
280	20241002	144000	239416590	9810	9810	9810	9810	11
281	20241002	143900	239308680	9790	9790	9790	9790	2
282	20241002	143800	239289100	9790	9790	9790	9790	0
283	20241002	143700	239289100	9790	9790	9790	9790	0
284	20241002	143600	239289100	9790	9790	9790	9790	0
285	20241002	143500	239289100	9790	9790	9790	9790	0
286	20241002	143400	239289100	9790	9790	9790	9790	0
287	20241002	143300	239289100	9790	9790	9790	9790	0
288	20241002	143200	239289100	9790	9790	9790	9790	0
289	20241002	143100	239289100	9790	9790	9790	9790	0
290	20241002	143000	239289100	9790	9790	9790	9790	0
291	20241002	142900	239289100	9790	9790	9790	9790	0
292	20241002	142800	239289100	9790	9790	9790	9790	0
293	20241002	142700	239289100	9790	9790	9790	9790	0
294	20241002	142600	239289100	9790	9790	9790	9790	1
295	20241002	142500	239279310	9790	9790	9790	9790	0
296	20241002	142400	239279310	9790	9790	9790	9790	0
297	20241002	142300	239279310	9790	9790	9790	9790	0
298	20241002	142200	239279310	9790	9790	9790	9790	0
299	20241002	142100	239279310	9790	9790	9790	9790	8
300	20241002	142000	239200990	9790	9800	9800	9790	1435
301	20241002	141900	225142330	9810	9810	9810	9810	0
302	20241002	141800	225142330	9810	9810	9810	9810	0
303	20241002	141700	225142330	9810	9810	9810	9810	0
304	20241002	141600	225142330	9810	9810	9810	9810	0
305	20241002	141500	225142330	9810	9810	9810	9810	540
306	20241002	141400	219844930	9810	9810	9810	9810	0
307	20241002	141300	219844930	9810	9800	9810	9800	270
308	20241002	141200	217198920	9800	9800	9800	9800	0
309	20241002	141100	217198920	9800	9800	9800	9800	70
310	20241002	141000	216512920	9810	9810	9810	9810	0
311	20241002	140900	216512920	9810	9810	9810	9810	0
312	20241002	140800	216512920	9810	9810	9810	9810	0
313	20241002	140700	216512920	9810	9810	9810	9810	0
314	20241002	140600	216512920	9810	9810	9810	9810	0
315	20241002	140500	216512920	9810	9810	9810	9810	0
316	20241002	140400	216512920	9810	9810	9810	9810	1
317	20241002	140300	216503110	9810	9810	9810	9810	1
318	20241002	140200	216493300	9810	9810	9810	9810	0
319	20241002	140100	216493300	9810	9810	9810	9810	0
320	20241002	140000	216493300	9810	9810	9810	9810	0
321	20241002	135900	216493300	9810	9810	9810	9810	87
322	20241002	135800	215639830	9810	9810	9810	9810	0
323	20241002	135700	215639830	9810	9810	9810	9810	0
324	20241002	135600	215639830	9810	9810	9810	9810	0
325	20241002	135500	215639830	9810	9810	9810	9810	1
326	20241002	135400	215630020	9810	9810	9810	9810	0
327	20241002	135300	215630020	9810	9810	9810	9810	0
328	20241002	135200	215630020	9810	9810	9810	9810	0
329	20241002	135100	215630020	9810	9810	9810	9810	0
330	20241002	135000	215630020	9810	9810	9810	9810	0
331	20241002	134900	215630020	9810	9810	9810	9810	0
332	20241002	134800	215630020	9810	9810	9810	9810	1
333	20241002	134700	215620210	9810	9810	9810	9810	0
334	20241002	134600	215620210	9810	9810	9810	9810	0
335	20241002	134500	215620210	9810	9800	9810	9800	209
336	20241002	134400	213571920	9810	9810	9810	9810	0
337	20241002	134300	213571920	9810	9810	9810	9810	0
338	20241002	134200	213571920	9810	9810	9810	9810	0
339	20241002	134100	213571920	9810	9810	9810	9810	1
340	20241002	134000	213562110	9810	9810	9810	9810	0
341	20241002	133900	213562110	9810	9810	9810	9810	0
342	20241002	133800	213562110	9810	9810	9810	9810	1
343	20241002	133700	213552300	9820	9820	9820	9820	9
344	20241002	133600	213463920	9790	9790	9790	9790	305
345	20241002	133500	210477970	9790	9800	9800	9790	195
346	20241002	133400	208567820	9800	9800	9800	9800	0
347	20241002	133300	208567820	9800	9800	9800	9800	0
348	20241002	133200	208567820	9800	9810	9810	9800	88
349	20241002	133100	207704550	9830	9820	9830	9810	160
350	20241002	133000	206133850	9830	9830	9830	9830	248
351	20241002	132900	203696010	9830	9840	9840	9830	114
352	20241002	132800	202574460	9850	9850	9850	9850	834
353	20241002	132700	194359560	9890	9840	9890	9840	319
354	20241002	132600	191208780	9840	9840	9870	9840	45
355	20241002	132500	190765950	9830	9830	9840	9830	64
356	20241002	132400	190136820	9830	9830	9830	9830	2
357	20241002	132300	190117160	9820	9820	9820	9820	0
358	20241002	132200	190117160	9820	9820	9820	9820	0
359	20241002	132100	190117160	9820	9820	9820	9820	40
360	20241002	132000	189724360	9830	9830	9830	9830	12
361	20241002	131900	189606400	9830	9830	9830	9830	61
362	20241002	131800	189006770	9840	9850	9850	9840	22
363	20241002	131700	188790240	9860	9860	9860	9860	0
364	20241002	131600	188790240	9860	9860	9860	9860	0
365	20241002	131500	188790240	9860	9860	9860	9860	0
366	20241002	131400	188790240	9860	9860	9860	9860	1
367	20241002	131300	188780380	9870	9870	9870	9870	0
368	20241002	131200	188780380	9870	9870	9870	9870	0
369	20241002	131100	188780380	9870	9870	9870	9870	0
370	20241002	131000	188780380	9870	9870	9870	9870	0
371	20241002	130900	188780380	9870	9870	9870	9870	0
372	20241002	130800	188780380	9870	9870	9870	9870	0
373	20241002	130700	188780380	9870	9870	9870	9870	0
374	20241002	130600	188780380	9870	9860	9870	9860	3
375	20241002	130500	188750790	9860	9870	9880	9860	19
376	20241002	130400	188563410	9860	9860	9860	9860	0
377	20241002	130300	188563410	9860	9860	9860	9860	0
378	20241002	130200	188563410	9860	9860	9860	9860	0
379	20241002	130100	188563410	9860	9860	9860	9860	0
380	20241002	130000	188563410	9860	9860	9860	9860	3
381	20241002	125900	188533830	9860	9860	9860	9860	0
382	20241002	125800	188533830	9860	9860	9860	9860	0
383	20241002	125700	188533830	9860	9860	9860	9860	0
384	20241002	125600	188533830	9860	9860	9860	9860	0
385	20241002	125500	188533830	9860	9850	9860	9850	9
386	20241002	125400	188445100	9850	9840	9850	9840	4
387	20241002	125300	188405720	9860	9840	9860	9840	10
388	20241002	125200	188307300	9830	9830	9830	9830	0
389	20241002	125100	188307300	9830	9830	9830	9830	0
390	20241002	125000	188307300	9830	9830	9830	9830	17
391	20241002	124900	188140190	9820	9820	9820	9820	17
392	20241002	124800	187973250	9810	9820	9820	9810	11
393	20241002	124700	187865330	9830	9830	9830	9830	0
394	20241002	124600	187865330	9830	9830	9830	9830	0
395	20241002	124500	187865330	9830	9830	9830	9830	0
396	20241002	124400	187865330	9830	9820	9830	9820	10
397	20241002	124300	187767040	9820	9820	9820	9820	0
398	20241002	124200	187767040	9820	9820	9820	9820	0
399	20241002	124100	187767040	9820	9820	9820	9820	0
400	20241002	124000	187767040	9820	9820	9820	9820	0
401	20241002	123900	187767040	9820	9820	9820	9820	4
402	20241002	123800	187727760	9820	9820	9820	9820	8
403	20241002	123700	187649200	9820	9820	9820	9820	103
404	20241002	123600	186637740	9820	9820	9820	9820	1
405	20241002	123500	186627920	9820	9820	9820	9820	8
406	20241002	123400	186549360	9820	9810	9820	9810	77
407	20241002	123300	185793900	9810	9810	9810	9810	52
408	20241002	123200	185283780	9820	9820	9820	9820	3
409	20241002	123100	185254320	9820	9820	9820	9820	4
410	20241002	123000	185215040	9820	9820	9820	9820	7
411	20241002	122900	185146300	9820	9820	9820	9820	4
412	20241002	122800	185107020	9820	9820	9820	9820	4
413	20241002	122700	185067740	9820	9820	9820	9820	8
414	20241002	122600	184989180	9820	9820	9820	9820	0
415	20241002	122500	184989180	9820	9820	9820	9820	1
416	20241002	122400	184979360	9820	9820	9820	9820	0
417	20241002	122300	184979360	9820	9820	9820	9820	8
418	20241002	122200	184900800	9810	9810	9810	9810	0
419	20241002	122100	184900800	9810	9810	9810	9810	0
420	20241002	122000	184900800	9810	9810	9810	9810	0
421	20241002	121900	184900800	9810	9810	9810	9810	0
422	20241002	121800	184900800	9810	9810	9810	9810	1
423	20241002	121700	184890990	9810	9810	9810	9810	0
424	20241002	121600	184890990	9810	9810	9810	9810	1
425	20241002	121500	184881180	9810	9810	9810	9810	1
426	20241002	121400	184871370	9810	9810	9810	9810	0
427	20241002	121300	184871370	9810	9810	9810	9810	0
428	20241002	121200	184871370	9810	9810	9810	9810	0
429	20241002	121100	184871370	9810	9810	9810	9810	0
430	20241002	121000	184871370	9810	9810	9810	9810	0
431	20241002	120900	184871370	9810	9810	9810	9810	0
432	20241002	120800	184871370	9810	9810	9810	9810	11
433	20241002	120700	184763460	9800	9800	9800	9800	4
434	20241002	120600	184724260	9800	9800	9800	9800	6
435	20241002	120500	184665460	9800	9800	9800	9800	6
436	20241002	120400	184606660	9790	9790	9790	9790	0
437	20241002	120300	184606660	9790	9790	9790	9790	0
438	20241002	120200	184606660	9790	9820	9820	9770	221
439	20241002	120100	182441360	9820	9820	9820	9820	0
440	20241002	120000	182441360	9820	9820	9820	9820	0
441	20241002	115900	182441360	9820	9820	9820	9820	0
442	20241002	115800	182441360	9820	9820	9820	9820	27
443	20241002	115700	182176220	9820	9820	9820	9820	0
444	20241002	115600	182176220	9820	9820	9820	9820	102
445	20241002	115500	181174580	9820	9820	9820	9820	6
446	20241002	115400	181115660	9820	9850	9850	9820	500
447	20241002	115300	176197740	9860	9860	9860	9860	1
448	20241002	115200	176187880	9860	9870	9870	9860	3
449	20241002	115100	176158290	9870	9880	9880	9870	121
450	20241002	115000	174964000	9880	9880	9880	9880	0
451	20241002	114900	174964000	9880	9880	9880	9880	0
452	20241002	114800	174964000	9880	9880	9880	9880	0
453	20241002	114700	174964000	9880	9880	9880	9880	0
454	20241002	114600	174964000	9880	9880	9880	9880	0
455	20241002	114500	174964000	9880	9880	9880	9880	1
456	20241002	114400	174954120	9890	9890	9890	9890	0
457	20241002	114300	174954120	9890	9890	9890	9890	0
458	20241002	114200	174954120	9890	9890	9890	9890	0
459	20241002	114100	174954120	9890	9880	9890	9880	50
460	20241002	114000	174460110	9890	9890	9890	9890	0
461	20241002	113900	174460110	9890	9890	9890	9890	0
462	20241002	113800	174460110	9890	9890	9890	9890	0
463	20241002	113700	174460110	9890	9890	9890	9890	0
464	20241002	113600	174460110	9890	9890	9890	9890	0
465	20241002	113500	174460110	9890	9890	9890	9890	0
466	20241002	113400	174460110	9890	9890	9890	9890	0
467	20241002	113300	174460110	9890	9890	9890	9890	1
468	20241002	113200	174450220	9900	9900	9900	9900	0
469	20241002	113100	174450220	9900	9900	9900	9900	0
470	20241002	113000	174450220	9900	9900	9900	9890	254
471	20241002	112900	171938130	9910	9910	9910	9910	0
472	20241002	112800	171938130	9910	9910	9910	9910	5
473	20241002	112700	171888580	9910	9910	9910	9910	0
474	20241002	112600	171888580	9910	9910	9910	9910	0
475	20241002	112500	171888580	9910	9910	9910	9910	4
476	20241002	112400	171848940	9910	9910	9910	9910	0
477	20241002	112300	171848940	9910	9910	9910	9910	0
478	20241002	112200	171848940	9910	9910	9910	9910	0
479	20241002	112100	171848940	9910	9910	9910	9910	0
480	20241002	112000	171848940	9910	9910	9910	9910	0
481	20241002	111900	171848940	9910	9910	9910	9910	0
482	20241002	111800	171848940	9910	9910	9910	9910	0
483	20241002	111700	171848940	9910	9910	9910	9910	0
484	20241002	111600	171848940	9910	9910	9910	9910	0
485	20241002	111500	171848940	9910	9910	9910	9910	36
486	20241002	111400	171492180	9920	9920	9920	9920	0
487	20241002	111300	171492180	9920	9940	9940	9920	5
488	20241002	111200	171442560	9920	9900	9940	9900	24
489	20241002	111100	171204780	9900	9890	9900	9890	373
490	20241002	111000	167515800	9890	9890	9890	9890	0
491	20241002	110900	167515800	9890	9880	9890	9880	2
492	20241002	110800	167496030	9880	9880	9890	9880	9
493	20241002	110700	167407100	9880	9880	9880	9870	49
494	20241002	110600	166923010	9870	9870	9880	9870	9
495	20241002	110500	166834170	9870	9880	9880	9870	11
496	20241002	110400	166725570	9870	9870	9880	9860	10
497	20241002	110300	166626870	9840	9840	9840	9840	0
498	20241002	110200	166626870	9840	9840	9840	9840	0
499	20241002	110100	166626870	9840	9840	9840	9840	0
500	20241002	110000	166626870	9840	9840	9840	9840	0
501	20241002	105900	166626870	9840	9840	9840	9840	0
502	20241002	105800	166626870	9840	9840	9840	9840	0
503	20241002	105700	166626870	9840	9840	9840	9840	0
504	20241002	105600	166626870	9840	9840	9840	9840	0
505	20241002	105500	166626870	9840	9840	9840	9840	0
506	20241002	105400	166626870	9840	9860	9860	9840	200
507	20241002	105300	164658830	9870	9870	9870	9870	0
508	20241002	105200	164658830	9870	9870	9870	9870	2
509	20241002	105100	164639090	9870	9870	9870	9870	0
510	20241002	105000	164639090	9870	9870	9880	9870	3
511	20241002	104900	164609470	9870	9870	9870	9870	0
512	20241002	104800	164609470	9870	9870	9870	9870	0
513	20241002	104700	164609470	9870	9870	9870	9870	102
514	20241002	104600	163602730	9870	9870	9870	9870	0
515	20241002	104500	163602730	9870	9870	9870	9870	0
516	20241002	104400	163602730	9870	9870	9870	9870	0
517	20241002	104300	163602730	9870	9870	9870	9870	0
518	20241002	104200	163602730	9870	9870	9870	9870	10
519	20241002	104100	163504030	9870	9870	9870	9870	0
520	20241002	104000	163504030	9870	9870	9870	9870	1
521	20241002	103900	163494160	9840	9850	9850	9840	100
522	20241002	103800	162509720	9870	9870	9870	9870	21
523	20241002	103700	162302450	9860	9860	9860	9860	4
524	20241002	103600	162263010	9860	9860	9860	9860	0
525	20241002	103500	162263010	9860	9860	9860	9860	0
526	20241002	103400	162263010	9860	9860	9860	9860	1
527	20241002	103300	162253150	9840	9860	9870	9840	3
528	20241002	103200	162223580	9870	9870	9870	9870	0
529	20241002	103100	162223580	9870	9850	9870	9850	101
530	20241002	103000	161227720	9850	9850	9850	9850	0
531	20241002	102900	161227720	9850	9850	9860	9850	12
532	20241002	102800	161109510	9850	9850	9850	9850	6
533	20241002	102700	161050410	9850	9840	9860	9840	30
534	20241002	102600	160755180	9840	9840	9840	9830	9
535	20241002	102500	160666660	9830	9830	9830	9830	1
536	20241002	102400	160656830	9840	9840	9840	9840	0
537	20241002	102300	160656830	9840	9840	9840	9840	0
538	20241002	102200	160656830	9840	9840	9840	9840	0
539	20241002	102100	160656830	9840	9840	9840	9840	0
540	20241002	102000	160656830	9840	9850	9850	9840	189
541	20241002	101900	158796930	9860	9860	9860	9860	0
542	20241002	101800	158796930	9860	9860	9860	9860	0
543	20241002	101700	158796930	9860	9860	9860	9850	3
544	20241002	101600	158767360	9850	9850	9860	9850	16
545	20241002	101500	158609730	9850	9850	9850	9850	0
546	20241002	101400	158609730	9850	9850	9850	9850	1
547	20241002	101300	158599880	9860	9860	9860	9860	0
548	20241002	101200	158599880	9860	9850	9860	9840	48
549	20241002	101100	158127070	9840	9830	9840	9830	30
550	20241002	101000	157831880	9840	9840	9840	9830	8
551	20241002	100900	157753200	9830	9830	9840	9830	3
552	20241002	100800	157723700	9840	9840	9840	9840	0
553	20241002	100700	157723700	9840	9830	9840	9830	18
554	20241002	100600	157546740	9830	9830	9830	9830	3
555	20241002	100500	157517250	9840	9830	9840	9830	19
556	20241002	100400	157330450	9830	9830	9840	9830	13
557	20241002	100300	157202650	9830	9820	9830	9820	53
558	20241002	100200	156681800	9820	9820	9820	9820	1
559	20241002	100100	156671980	9800	9820	9820	9800	14
560	20241002	100000	156534760	9800	9800	9800	9800	0
561	20241002	095900	156534760	9800	9800	9800	9800	0
562	20241002	095800	156534760	9800	9800	9800	9800	91
563	20241002	095700	155642960	9830	9830	9830	9830	0
564	20241002	095600	155642960	9830	9830	9830	9830	1
565	20241002	095500	155633130	9820	9810	9830	9810	249
566	20241002	095400	153190320	9810	9790	9810	9790	104
567	20241002	095300	152172130	9790	9790	9790	9790	10
568	20241002	095200	152074230	9790	9790	9790	9790	0
569	20241002	095100	152074230	9790	9790	9790	9790	21
570	20241002	095000	151868640	9790	9790	9790	9790	1
571	20241002	094900	151858850	9800	9780	9800	9780	42
572	20241002	094800	151448070	9780	9780	9780	9780	3
573	20241002	094700	151418730	9800	9760	9800	9760	754
574	20241002	094600	144050600	9750	9750	9750	9750	0
575	20241002	094500	144050600	9750	9750	9750	9750	27
576	20241002	094400	143787350	9750	9750	9750	9740	348
577	20241002	094300	140394450	9750	9750	9750	9750	134
578	20241002	094200	139087950	9750	9740	9750	9740	162
579	20241002	094100	137508950	9750	9750	9750	9750	0
580	20241002	094000	137508950	9750	9750	9750	9750	0
581	20241002	093900	137508950	9750	9750	9750	9750	5
582	20241002	093800	137460200	9760	9760	9760	9760	0
583	20241002	093700	137460200	9760	9740	9760	9740	3
584	20241002	093600	137430950	9740	9740	9740	9740	19
585	20241002	093500	137245890	9740	9730	9740	9730	2
586	20241002	093400	137226420	9720	9730	9730	9710	581
587	20241002	093300	131584140	9740	9740	9740	9740	0
588	20241002	093200	131584140	9740	9740	9740	9740	1
589	20241002	093100	131574400	9730	9730	9730	9730	0
590	20241002	093000	131574400	9730	9730	9730	9730	159
591	20241002	092900	130027330	9720	9720	9720	9720	1
592	20241002	092800	130017610	9720	9720	9720	9720	1
593	20241002	092700	130007890	9720	9730	9730	9710	24
594	20241002	092600	129774600	9690	9720	9720	9690	839
595	20241002	092500	121635580	9720	9720	9720	9720	0
596	20241002	092400	121635580	9720	9720	9720	9720	1
597	20241002	092300	121625860	9720	9710	9720	9710	1614
598	20241002	092200	105942870	9720	9740	9740	9720	117
599	20241002	092100	104805200	9740	9730	9740	9730	6
600	20241002	092000	104746780	9740	9730	9740	9730	11
601	20241002	091900	104639700	9710	9760	9760	9710	3
602	20241002	091800	104610470	9740	9720	9740	9680	3755
603	20241002	091700	68171670	9720	9760	9770	9720	2523
604	20241002	091600	43639300	9750	9750	9750	9750	0
605	20241002	091500	43639300	9750	9750	9750	9750	0
606	20241002	091400	43639300	9750	9750	9750	9750	0
607	20241002	091300	43639300	9750	9750	9750	9750	225
608	20241002	091200	41445550	9750	9770	9770	9750	3
609	20241002	091100	41416260	9750	9750	9750	9750	0
610	20241002	091000	41416260	9750	9750	9760	9750	1271
611	20241002	090900	29022010	9760	9760	9760	9760	500
612	20241002	090800	24142010	9760	9760	9760	9760	0
613	20241002	090700	24142010	9760	9770	9770	9760	362
614	20241002	090600	20608800	9770	9770	9770	9770	210
615	20241002	090500	18557100	9770	9850	9850	9770	69
616	20241002	090400	17882080	9770	9770	9770	9770	501
617	20241002	090300	12987310	9780	9770	9780	9770	343
618	20241002	090200	9634690	9770	9770	9770	9750	421
619	20241002	090100	5524130	9780	9800	9800	9780	350
620	20241002	090000	2099340	9810	9810	9810	9810	214