KissMeData/067900/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194700	92952610	6640	6640	6640	6640	698
3	20241002	194600	92952610	6640	6640	6640	6640	0
4	20241002	194500	92952610	6640	6640	6640	6640	0
5	20241002	194400	92952610	6640	6640	6640	6640	0
6	20241002	194300	92952610	6640	6640	6640	6640	0
7	20241002	194200	92952610	6640	6640	6640	6640	0
8	20241002	194100	92952610	6640	6640	6640	6640	0
9	20241002	194000	92952610	6640	6640	6640	6640	0
10	20241002	193900	92952610	6640	6640	6640	6640	0
11	20241002	193800	92952610	6640	6640	6640	6640	0
12	20241002	193700	92952610	6640	6640	6640	6640	0
13	20241002	193600	92952610	6640	6640	6640	6640	0
14	20241002	193500	92952610	6640	6640	6640	6640	0
15	20241002	193400	92952610	6640	6640	6640	6640	0
16	20241002	193300	92952610	6640	6640	6640	6640	0
17	20241002	193200	92952610	6640	6640	6640	6640	0
18	20241002	193100	92952610	6640	6640	6640	6640	0
19	20241002	193000	92952610	6640	6640	6640	6640	0
20	20241002	192900	92952610	6640	6640	6640	6640	0
21	20241002	192800	92952610	6640	6640	6640	6640	0
22	20241002	192700	92952610	6640	6640	6640	6640	0
23	20241002	192600	92952610	6640	6640	6640	6640	0
24	20241002	192500	92952610	6640	6640	6640	6640	0
25	20241002	192400	92952610	6640	6640	6640	6640	0
26	20241002	192300	92952610	6640	6640	6640	6640	0
27	20241002	192200	92952610	6640	6640	6640	6640	0
28	20241002	192100	92952610	6640	6640	6640	6640	0
29	20241002	192000	92952610	6640	6640	6640	6640	0
30	20241002	191900	92952610	6640	6640	6640	6640	0
31	20241002	191800	92952610	6640	6640	6640	6640	0
32	20241002	191700	92952610	6640	6640	6640	6640	698
33	20241002	191600	92952610	6640	6640	6640	6640	0
34	20241002	191500	92952610	6640	6640	6640	6640	0
35	20241002	191400	92952610	6640	6640	6640	6640	0
36	20241002	191300	92952610	6640	6640	6640	6640	0
37	20241002	191200	92952610	6640	6640	6640	6640	0
38	20241002	191100	92952610	6640	6640	6640	6640	0
39	20241002	191000	92952610	6640	6640	6640	6640	0
40	20241002	190900	92952610	6640	6640	6640	6640	0
41	20241002	190800	92952610	6640	6640	6640	6640	0
42	20241002	190700	92952610	6640	6640	6640	6640	0
43	20241002	190600	92952610	6640	6640	6640	6640	0
44	20241002	190500	92952610	6640	6640	6640	6640	0
45	20241002	190400	92952610	6640	6640	6640	6640	0
46	20241002	190300	92952610	6640	6640	6640	6640	0
47	20241002	190200	92952610	6640	6640	6640	6640	0
48	20241002	190100	92952610	6640	6640	6640	6640	0
49	20241002	190000	92952610	6640	6640	6640	6640	0
50	20241002	185900	92952610	6640	6640	6640	6640	0
51	20241002	185800	92952610	6640	6640	6640	6640	0
52	20241002	185700	92952610	6640	6640	6640	6640	0
53	20241002	185600	92952610	6640	6640	6640	6640	0
54	20241002	185500	92952610	6640	6640	6640	6640	0
55	20241002	185400	92952610	6640	6640	6640	6640	0
56	20241002	185300	92952610	6640	6640	6640	6640	0
57	20241002	185200	92952610	6640	6640	6640	6640	0
58	20241002	185100	92952610	6640	6640	6640	6640	0
59	20241002	185000	92952610	6640	6640	6640	6640	0
60	20241002	184900	92952610	6640	6640	6640	6640	0
61	20241002	184800	92952610	6640	6640	6640	6640	0
62	20241002	184700	92952610	6640	6640	6640	6640	698
63	20241002	184600	92952610	6640	6640	6640	6640	0
64	20241002	184500	92952610	6640	6640	6640	6640	0
65	20241002	184400	92952610	6640	6640	6640	6640	0
66	20241002	184300	92952610	6640	6640	6640	6640	0
67	20241002	184200	92952610	6640	6640	6640	6640	0
68	20241002	184100	92952610	6640	6640	6640	6640	0
69	20241002	184000	92952610	6640	6640	6640	6640	0
70	20241002	183900	92952610	6640	6640	6640	6640	0
71	20241002	183800	92952610	6640	6640	6640	6640	0
72	20241002	183700	92952610	6640	6640	6640	6640	0
73	20241002	183600	92952610	6640	6640	6640	6640	0
74	20241002	183500	92952610	6640	6640	6640	6640	0
75	20241002	183400	92952610	6640	6640	6640	6640	0
76	20241002	183300	92952610	6640	6640	6640	6640	0
77	20241002	183200	92952610	6640	6640	6640	6640	0
78	20241002	183100	92952610	6640	6640	6640	6640	0
79	20241002	183000	92952610	6640	6640	6640	6640	0
80	20241002	182900	92952610	6640	6640	6640	6640	0
81	20241002	182800	92952610	6640	6640	6640	6640	0
82	20241002	182700	92952610	6640	6640	6640	6640	0
83	20241002	182600	92952610	6640	6640	6640	6640	0
84	20241002	182500	92952610	6640	6640	6640	6640	0
85	20241002	182400	92952610	6640	6640	6640	6640	0
86	20241002	182300	92952610	6640	6640	6640	6640	0
87	20241002	182200	92952610	6640	6640	6640	6640	0
88	20241002	182100	92952610	6640	6640	6640	6640	0
89	20241002	182000	92952610	6640	6640	6640	6640	0
90	20241002	181900	92952610	6640	6640	6640	6640	0
91	20241002	181800	92952610	6640	6640	6640	6640	0
92	20241002	181700	92952610	6640	6640	6640	6640	698
93	20241002	181600	92952610	6640	6640	6640	6640	0
94	20241002	181500	92952610	6640	6640	6640	6640	0
95	20241002	181400	92952610	6640	6640	6640	6640	0
96	20241002	181300	92952610	6640	6640	6640	6640	0
97	20241002	181200	92952610	6640	6640	6640	6640	0
98	20241002	181100	92952610	6640	6640	6640	6640	0
99	20241002	181000	92952610	6640	6640	6640	6640	0
100	20241002	180900	92952610	6640	6640	6640	6640	0
101	20241002	180800	92952610	6640	6640	6640	6640	0
102	20241002	180700	92952610	6640	6640	6640	6640	0
103	20241002	180600	92952610	6640	6640	6640	6640	0
104	20241002	180500	92952610	6640	6640	6640	6640	0
105	20241002	180400	92952610	6640	6640	6640	6640	0
106	20241002	180300	92952610	6640	6640	6640	6640	0
107	20241002	180200	92952610	6640	6640	6640	6640	0
108	20241002	180100	92952610	6640	6640	6640	6640	0
109	20241002	180000	92952610	6640	6640	6640	6640	0
110	20241002	175900	92952610	6640	6640	6640	6640	0
111	20241002	175800	92952610	6640	6640	6640	6640	0
112	20241002	175700	92952610	6640	6640	6640	6640	0
113	20241002	175600	92952610	6640	6640	6640	6640	0
114	20241002	175500	92952610	6640	6640	6640	6640	0
115	20241002	175400	92952610	6640	6640	6640	6640	0
116	20241002	175300	92952610	6640	6640	6640	6640	0
117	20241002	175200	92952610	6640	6640	6640	6640	0
118	20241002	175100	92952610	6640	6640	6640	6640	0
119	20241002	175000	92952610	6640	6640	6640	6640	0
120	20241002	174900	92952610	6640	6640	6640	6640	0
121	20241002	174800	92952610	6640	6640	6640	6640	0
122	20241002	174700	92952610	6640	6640	6640	6640	698
123	20241002	174600	92952610	6640	6640	6640	6640	0
124	20241002	174500	92952610	6640	6640	6640	6640	0
125	20241002	174400	92952610	6640	6640	6640	6640	0
126	20241002	174300	92952610	6640	6640	6640	6640	0
127	20241002	174200	92952610	6640	6640	6640	6640	0
128	20241002	174100	92952610	6640	6640	6640	6640	0
129	20241002	174000	92952610	6640	6640	6640	6640	0
130	20241002	173900	92952610	6640	6640	6640	6640	0
131	20241002	173800	92952610	6640	6640	6640	6640	0
132	20241002	173700	92952610	6640	6640	6640	6640	0
133	20241002	173600	92952610	6640	6640	6640	6640	0
134	20241002	173500	92952610	6640	6640	6640	6640	0
135	20241002	173400	92952610	6640	6640	6640	6640	0
136	20241002	173300	92952610	6640	6640	6640	6640	0
137	20241002	173200	92952610	6640	6640	6640	6640	0
138	20241002	173100	92952610	6640	6640	6640	6640	0
139	20241002	173000	92952610	6640	6640	6640	6640	0
140	20241002	172900	92952610	6640	6640	6640	6640	0
141	20241002	172800	92952610	6640	6640	6640	6640	0
142	20241002	172700	92952610	6640	6640	6640	6640	0
143	20241002	172600	92952610	6640	6640	6640	6640	0
144	20241002	172500	92952610	6640	6640	6640	6640	0
145	20241002	172400	92952610	6640	6640	6640	6640	0
146	20241002	172300	92952610	6640	6640	6640	6640	0
147	20241002	172200	92952610	6640	6640	6640	6640	0
148	20241002	172100	92952610	6640	6640	6640	6640	0
149	20241002	172000	92952610	6640	6640	6640	6640	0
150	20241002	171900	92952610	6640	6640	6640	6640	0
151	20241002	171800	92952610	6640	6640	6640	6640	0
152	20241002	171700	92952610	6640	6640	6640	6640	698
153	20241002	171600	92952610	6640	6640	6640	6640	0
154	20241002	171500	92952610	6640	6640	6640	6640	0
155	20241002	171400	92952610	6640	6640	6640	6640	0
156	20241002	171300	92952610	6640	6640	6640	6640	0
157	20241002	171200	92952610	6640	6640	6640	6640	0
158	20241002	171100	92952610	6640	6640	6640	6640	0
159	20241002	171000	92952610	6640	6640	6640	6640	0
160	20241002	170900	92952610	6640	6640	6640	6640	0
161	20241002	170800	92952610	6640	6640	6640	6640	0
162	20241002	170700	92952610	6640	6640	6640	6640	0
163	20241002	170600	92952610	6640	6640	6640	6640	0
164	20241002	170500	92952610	6640	6640	6640	6640	0
165	20241002	170400	92952610	6640	6640	6640	6640	0
166	20241002	170300	92952610	6640	6640	6640	6640	0
167	20241002	170200	92952610	6640	6640	6640	6640	0
168	20241002	170100	92952610	6640	6640	6640	6640	0
169	20241002	170000	92952610	6640	6640	6640	6640	0
170	20241002	165900	92952610	6640	6640	6640	6640	0
171	20241002	165800	92952610	6640	6640	6640	6640	0
172	20241002	165700	92952610	6640	6640	6640	6640	0
173	20241002	165600	92952610	6640	6640	6640	6640	0
174	20241002	165500	92952610	6640	6640	6640	6640	0
175	20241002	165400	92952610	6640	6640	6640	6640	0
176	20241002	165300	92952610	6640	6640	6640	6640	0
177	20241002	165200	92952610	6640	6640	6640	6640	0
178	20241002	165100	92952610	6640	6640	6640	6640	0
179	20241002	165000	92952610	6640	6640	6640	6640	0
180	20241002	164900	92952610	6640	6640	6640	6640	0
181	20241002	164800	92952610	6640	6640	6640	6640	0
182	20241002	164700	92952610	6640	6640	6640	6640	698
183	20241002	164600	92952610	6640	6640	6640	6640	0
184	20241002	164500	92952610	6640	6640	6640	6640	0
185	20241002	164400	92952610	6640	6640	6640	6640	0
186	20241002	164300	92952610	6640	6640	6640	6640	0
187	20241002	164200	92952610	6640	6640	6640	6640	0
188	20241002	164100	92952610	6640	6640	6640	6640	0
189	20241002	164000	92952610	6640	6640	6640	6640	0
190	20241002	163900	92952610	6640	6640	6640	6640	0
191	20241002	163800	92952610	6640	6640	6640	6640	0
192	20241002	163700	92952610	6640	6640	6640	6640	0
193	20241002	163600	92952610	6640	6640	6640	6640	0
194	20241002	163500	92952610	6640	6640	6640	6640	0
195	20241002	163400	92952610	6640	6640	6640	6640	0
196	20241002	163300	92952610	6640	6640	6640	6640	0
197	20241002	163200	92952610	6640	6640	6640	6640	0
198	20241002	163100	92952610	6640	6640	6640	6640	0
199	20241002	163000	92952610	6640	6640	6640	6640	0
200	20241002	162900	92952610	6640	6640	6640	6640	0
201	20241002	162800	92952610	6640	6640	6640	6640	0
202	20241002	162700	92952610	6640	6640	6640	6640	0
203	20241002	162600	92952610	6640	6640	6640	6640	0
204	20241002	162500	92952610	6640	6640	6640	6640	0
205	20241002	162400	92952610	6640	6640	6640	6640	0
206	20241002	162300	92952610	6640	6640	6640	6640	0
207	20241002	162200	92952610	6640	6640	6640	6640	0
208	20241002	162100	92952610	6640	6640	6640	6640	0
209	20241002	162000	92952610	6640	6640	6640	6640	0
210	20241002	161900	92952610	6640	6640	6640	6640	0
211	20241002	161800	92952610	6640	6640	6640	6640	0
212	20241002	161700	92952610	6640	6640	6640	6640	698
213	20241002	161600	92952610	6640	6640	6640	6640	0
214	20241002	161500	92952610	6640	6640	6640	6640	0
215	20241002	161400	92952610	6640	6640	6640	6640	0
216	20241002	161300	92952610	6640	6640	6640	6640	0
217	20241002	161200	92952610	6640	6640	6640	6640	0
218	20241002	161100	92952610	6640	6640	6640	6640	0
219	20241002	161000	92952610	6640	6640	6640	6640	0
220	20241002	160900	92952610	6640	6640	6640	6640	0
221	20241002	160800	92952610	6640	6640	6640	6640	0
222	20241002	160700	92952610	6640	6640	6640	6640	0
223	20241002	160600	92952610	6640	6640	6640	6640	0
224	20241002	160500	92952610	6640	6640	6640	6640	0
225	20241002	160400	92952610	6640	6640	6640	6640	0
226	20241002	160300	92952610	6640	6640	6640	6640	0
227	20241002	160200	92952610	6640	6640	6640	6640	0
228	20241002	160100	92952610	6640	6640	6640	6640	0
229	20241002	160000	92952610	6640	6640	6640	6640	0
230	20241002	155900	92952610	6640	6640	6640	6640	0
231	20241002	155800	92952610	6640	6640	6640	6640	0
232	20241002	155700	92952610	6640	6640	6640	6640	0
233	20241002	155600	92952610	6640	6640	6640	6640	0
234	20241002	155500	92952610	6640	6640	6640	6640	0
235	20241002	155400	92952610	6640	6640	6640	6640	0
236	20241002	155300	92952610	6640	6640	6640	6640	0
237	20241002	155200	92952610	6640	6640	6640	6640	0
238	20241002	155100	92952610	6640	6640	6640	6640	0
239	20241002	155000	92952610	6640	6640	6640	6640	0
240	20241002	154900	92952610	6640	6640	6640	6640	0
241	20241002	154800	92952610	6640	6640	6640	6640	0
242	20241002	154700	92952610	6640	6640	6640	6640	698
243	20241002	154600	92952610	6640	6640	6640	6640	0
244	20241002	154500	92952610	6640	6640	6640	6640	0
245	20241002	154400	92952610	6640	6640	6640	6640	0
246	20241002	154300	92952610	6640	6640	6640	6640	0
247	20241002	154200	92952610	6640	6640	6640	6640	0
248	20241002	154100	92952610	6640	6640	6640	6640	0
249	20241002	154000	92952610	6640	6640	6640	6640	0
250	20241002	153900	92952610	6640	6640	6640	6640	0
251	20241002	153800	92952610	6640	6640	6640	6640	0
252	20241002	153700	92952610	6640	6640	6640	6640	0
253	20241002	153600	92952610	6640	6640	6640	6640	0
254	20241002	153500	92952610	6640	6640	6640	6640	0
255	20241002	153400	92952610	6640	6640	6640	6640	0
256	20241002	153300	92952610	6640	6640	6640	6640	0
257	20241002	153200	92952610	6640	6640	6640	6640	0
258	20241002	153100	92952610	6640	6640	6640	6640	0
259	20241002	153000	92952610	6640	6640	6640	6640	698
260	20241002	152900	88317890	6640	6640	6640	6640	0
261	20241002	152800	88317890	6640	6640	6640	6640	0
262	20241002	152700	88317890	6640	6640	6640	6640	0
263	20241002	152600	88317890	6640	6640	6640	6640	0
264	20241002	152500	88317890	6640	6640	6640	6640	0
265	20241002	152400	88317890	6640	6640	6640	6640	0
266	20241002	152300	88317890	6640	6640	6640	6640	0
267	20241002	152200	88317890	6640	6640	6640	6640	0
268	20241002	152100	88317890	6640	6640	6640	6640	0
269	20241002	152000	88317890	6640	6640	6640	6640	0
270	20241002	151900	88317890	6640	6640	6660	6640	53
271	20241002	151800	87965760	6650	6620	6650	6620	3447
272	20241002	151700	65122390	6610	6610	6610	6610	17
273	20241002	151600	65010020	6620	6620	6620	6620	0
274	20241002	151500	65010020	6620	6610	6620	6610	98
275	20241002	151400	64362230	6620	6610	6620	6610	206
276	20241002	151300	63000270	6610	6590	6610	6580	511
277	20241002	151200	59633830	6600	6590	6600	6590	32
278	20241002	151100	59422640	6600	6600	6600	6600	1
279	20241002	151000	59416040	6590	6590	6590	6590	46
280	20241002	150900	59112900	6600	6600	6600	6600	1
281	20241002	150800	59106300	6600	6600	6600	6600	50
282	20241002	150700	58776300	6600	6600	6600	6600	0
283	20241002	150600	58776300	6600	6600	6600	6600	0
284	20241002	150500	58776300	6600	6600	6600	6600	0
285	20241002	150400	58776300	6600	6600	6600	6600	0
286	20241002	150300	58776300	6600	6600	6600	6600	0
287	20241002	150200	58776300	6600	6600	6600	6600	0
288	20241002	150100	58776300	6600	6600	6600	6600	17
289	20241002	150000	58664100	6600	6600	6600	6600	40
290	20241002	145900	58400100	6620	6620	6620	6620	0
291	20241002	145800	58400100	6620	6620	6620	6620	0
292	20241002	145700	58400100	6620	6620	6620	6620	0
293	20241002	145600	58400100	6620	6620	6620	6620	0
294	20241002	145500	58400100	6620	6620	6620	6620	0
295	20241002	145400	58400100	6620	6620	6620	6620	0
296	20241002	145300	58400100	6620	6620	6620	6620	0
297	20241002	145200	58400100	6620	6620	6620	6620	0
298	20241002	145100	58400100	6620	6620	6620	6620	0
299	20241002	145000	58400100	6620	6620	6620	6620	0
300	20241002	144900	58400100	6620	6620	6620	6620	0
301	20241002	144800	58400100	6620	6620	6620	6620	0
302	20241002	144700	58400100	6620	6620	6620	6620	0
303	20241002	144600	58400100	6620	6590	6620	6590	115
304	20241002	144500	57642220	6600	6600	6600	6600	0
305	20241002	144400	57642220	6600	6600	6600	6600	0
306	20241002	144300	57642220	6600	6600	6600	6600	0
307	20241002	144200	57642220	6600	6600	6600	6600	169
308	20241002	144100	56526820	6620	6620	6620	6620	2
309	20241002	144000	56513580	6620	6620	6620	6620	106
310	20241002	143900	55811860	6620	6620	6620	6620	0
311	20241002	143800	55811860	6620	6620	6620	6620	0
312	20241002	143700	55811860	6620	6620	6620	6620	0
313	20241002	143600	55811860	6620	6620	6620	6620	0
314	20241002	143500	55811860	6620	6620	6620	6620	0
315	20241002	143400	55811860	6620	6620	6620	6620	0
316	20241002	143300	55811860	6620	6620	6620	6620	0
317	20241002	143200	55811860	6620	6620	6620	6620	0
318	20241002	143100	55811860	6620	6610	6620	6610	4
319	20241002	143000	55785410	6620	6620	6620	6620	0
320	20241002	142900	55785410	6620	6620	6620	6620	0
321	20241002	142800	55785410	6620	6620	6620	6620	0
322	20241002	142700	55785410	6620	6610	6620	6600	810
323	20241002	142600	50433310	6630	6630	6630	6630	0
324	20241002	142500	50433310	6630	6630	6630	6630	0
325	20241002	142400	50433310	6630	6630	6630	6630	0
326	20241002	142300	50433310	6630	6630	6630	6630	0
327	20241002	142200	50433310	6630	6630	6630	6630	0
328	20241002	142100	50433310	6630	6630	6630	6630	0
329	20241002	142000	50433310	6630	6630	6630	6630	0
330	20241002	141900	50433310	6630	6630	6630	6630	0
331	20241002	141800	50433310	6630	6630	6630	6630	0
332	20241002	141700	50433310	6630	6630	6630	6630	0
333	20241002	141600	50433310	6630	6630	6630	6630	0
334	20241002	141500	50433310	6630	6630	6630	6630	0
335	20241002	141400	50433310	6630	6630	6630	6630	0
336	20241002	141300	50433310	6630	6630	6630	6630	0
337	20241002	141200	50433310	6630	6630	6630	6630	0
338	20241002	141100	50433310	6630	6630	6630	6630	0
339	20241002	141000	50433310	6630	6630	6630	6630	2
340	20241002	140900	50420050	6630	6630	6630	6630	0
341	20241002	140800	50420050	6630	6630	6630	6630	1
342	20241002	140700	50413420	6630	6630	6630	6630	0
343	20241002	140600	50413420	6630	6630	6630	6630	0
344	20241002	140500	50413420	6630	6630	6630	6630	0
345	20241002	140400	50413420	6630	6630	6630	6630	0
346	20241002	140300	50413420	6630	6630	6630	6630	0
347	20241002	140200	50413420	6630	6630	6630	6630	0
348	20241002	140100	50413420	6630	6630	6630	6630	0
349	20241002	140000	50413420	6630	6630	6630	6630	0
350	20241002	135900	50413420	6630	6630	6630	6630	0
351	20241002	135800	50413420	6630	6630	6630	6630	0
352	20241002	135700	50413420	6630	6630	6630	6630	0
353	20241002	135600	50413420	6630	6630	6630	6630	0
354	20241002	135500	50413420	6630	6630	6630	6630	0
355	20241002	135400	50413420	6630	6630	6630	6630	0
356	20241002	135300	50413420	6630	6630	6630	6630	0
357	20241002	135200	50413420	6630	6630	6630	6630	0
358	20241002	135100	50413420	6630	6630	6630	6630	0
359	20241002	135000	50413420	6630	6630	6630	6630	0
360	20241002	134900	50413420	6630	6630	6630	6630	0
361	20241002	134800	50413420	6630	6620	6630	6620	2
362	20241002	134700	50400170	6610	6610	6610	6610	0
363	20241002	134600	50400170	6610	6620	6620	6610	129
364	20241002	134500	49547190	6640	6640	6640	6640	0
365	20241002	134400	49547190	6640	6640	6640	6640	0
366	20241002	134300	49547190	6640	6640	6640	6640	0
367	20241002	134200	49547190	6640	6640	6640	6640	0
368	20241002	134100	49547190	6640	6640	6640	6640	0
369	20241002	134000	49547190	6640	6640	6640	6640	0
370	20241002	133900	49547190	6640	6640	6640	6640	0
371	20241002	133800	49547190	6640	6640	6640	6640	0
372	20241002	133700	49547190	6640	6640	6640	6640	0
373	20241002	133600	49547190	6640	6640	6640	6640	0
374	20241002	133500	49547190	6640	6640	6640	6640	0
375	20241002	133400	49547190	6640	6640	6640	6640	0
376	20241002	133300	49547190	6640	6640	6640	6640	0
377	20241002	133200	49547190	6640	6640	6640	6640	0
378	20241002	133100	49547190	6640	6640	6640	6640	0
379	20241002	133000	49547190	6640	6640	6640	6640	0
380	20241002	132900	49547190	6640	6640	6640	6640	0
381	20241002	132800	49547190	6640	6640	6640	6640	0
382	20241002	132700	49547190	6640	6640	6640	6640	0
383	20241002	132600	49547190	6640	6640	6640	6640	1
384	20241002	132500	49540550	6630	6630	6630	6630	0
385	20241002	132400	49540550	6630	6630	6630	6630	65
386	20241002	132300	49109600	6640	6640	6640	6640	0
387	20241002	132200	49109600	6640	6640	6640	6640	0
388	20241002	132100	49109600	6640	6640	6640	6640	0
389	20241002	132000	49109600	6640	6640	6640	6640	0
390	20241002	131900	49109600	6640	6640	6640	6640	6
391	20241002	131800	49069760	6640	6640	6640	6640	0
392	20241002	131700	49069760	6640	6640	6640	6640	0
393	20241002	131600	49069760	6640	6640	6640	6640	0
394	20241002	131500	49069760	6640	6630	6640	6630	12
395	20241002	131400	48990190	6640	6640	6640	6640	1
396	20241002	131300	48983550	6640	6640	6640	6640	0
397	20241002	131200	48983550	6640	6640	6640	6640	0
398	20241002	131100	48983550	6640	6640	6640	6640	2
399	20241002	131000	48970270	6640	6640	6640	6640	0
400	20241002	130900	48970270	6640	6640	6640	6640	1
401	20241002	130800	48963630	6640	6640	6640	6640	1
402	20241002	130700	48956990	6640	6640	6640	6640	121
403	20241002	130600	48153550	6650	6640	6650	6640	2
404	20241002	130500	48140260	6650	6650	6650	6650	0
405	20241002	130400	48140260	6650	6650	6650	6650	0
406	20241002	130300	48140260	6650	6650	6650	6650	9
407	20241002	130200	48080410	6650	6650	6650	6650	1
408	20241002	130100	48073760	6650	6650	6650	6650	0
409	20241002	130000	48073760	6650	6650	6650	6650	0
410	20241002	125900	48073760	6650	6650	6650	6650	0
411	20241002	125800	48073760	6650	6650	6650	6650	0
412	20241002	125700	48073760	6650	6650	6650	6650	0
413	20241002	125600	48073760	6650	6650	6650	6650	2
414	20241002	125500	48060460	6650	6650	6650	6650	10
415	20241002	125400	47993960	6650	6650	6650	6650	0
416	20241002	125300	47993960	6650	6650	6650	6650	0
417	20241002	125200	47993960	6650	6650	6650	6650	5
418	20241002	125100	47960710	6650	6650	6650	6650	0
419	20241002	125000	47960710	6650	6650	6650	6650	0
420	20241002	124900	47960710	6650	6650	6650	6650	0
421	20241002	124800	47960710	6650	6650	6650	6650	0
422	20241002	124700	47960710	6650	6650	6650	6650	0
423	20241002	124600	47960710	6650	6650	6650	6650	0
424	20241002	124500	47960710	6650	6650	6650	6650	0
425	20241002	124400	47960710	6650	6650	6650	6650	0
426	20241002	124300	47960710	6650	6650	6650	6650	0
427	20241002	124200	47960710	6650	6650	6650	6650	0
428	20241002	124100	47960710	6650	6650	6650	6650	0
429	20241002	124000	47960710	6650	6650	6650	6650	0
430	20241002	123900	47960710	6650	6650	6650	6650	0
431	20241002	123800	47960710	6650	6640	6650	6640	165
432	20241002	123700	46864620	6600	6620	6640	6600	1365
433	20241002	123600	37852350	6640	6640	6640	6640	0
434	20241002	123500	37852350	6640	6640	6640	6640	0
435	20241002	123400	37852350	6640	6640	6640	6640	0
436	20241002	123300	37852350	6640	6640	6640	6640	0
437	20241002	123200	37852350	6640	6640	6640	6640	0
438	20241002	123100	37852350	6640	6640	6640	6640	1
439	20241002	123000	37845710	6660	6660	6660	6660	0
440	20241002	122900	37845710	6660	6660	6660	6660	0
441	20241002	122800	37845710	6660	6660	6660	6660	0
442	20241002	122700	37845710	6660	6660	6660	6660	0
443	20241002	122600	37845710	6660	6660	6660	6660	0
444	20241002	122500	37845710	6660	6660	6660	6660	0
445	20241002	122400	37845710	6660	6660	6660	6660	0
446	20241002	122300	37845710	6660	6660	6660	6660	0
447	20241002	122200	37845710	6660	6660	6660	6660	0
448	20241002	122100	37845710	6660	6660	6660	6660	0
449	20241002	122000	37845710	6660	6660	6660	6660	0
450	20241002	121900	37845710	6660	6660	6660	6660	0
451	20241002	121800	37845710	6660	6660	6660	6660	0
452	20241002	121700	37845710	6660	6660	6660	6660	0
453	20241002	121600	37845710	6660	6660	6660	6660	0
454	20241002	121500	37845710	6660	6660	6660	6660	0
455	20241002	121400	37845710	6660	6660	6660	6660	0
456	20241002	121300	37845710	6660	6660	6660	6660	0
457	20241002	121200	37845710	6660	6660	6660	6660	0
458	20241002	121100	37845710	6660	6660	6660	6660	0
459	20241002	121000	37845710	6660	6660	6660	6660	0
460	20241002	120900	37845710	6660	6660	6660	6660	0
461	20241002	120800	37845710	6660	6660	6660	6660	0
462	20241002	120700	37845710	6660	6660	6660	6660	0
463	20241002	120600	37845710	6660	6660	6660	6660	0
464	20241002	120500	37845710	6660	6660	6660	6660	0
465	20241002	120400	37845710	6660	6660	6660	6660	0
466	20241002	120300	37845710	6660	6660	6660	6660	1
467	20241002	120200	37839050	6650	6650	6650	6650	225
468	20241002	120100	36342800	6660	6660	6660	6660	0
469	20241002	120000	36342800	6660	6660	6660	6660	0
470	20241002	115900	36342800	6660	6660	6660	6660	0
471	20241002	115800	36342800	6660	6660	6660	6660	1
472	20241002	115700	36336140	6660	6660	6660	6660	0
473	20241002	115600	36336140	6660	6660	6660	6660	56
474	20241002	115500	35963180	6670	6660	6670	6660	2
475	20241002	115400	35949850	6680	6680	6680	6680	0
476	20241002	115300	35949850	6680	6680	6680	6680	0
477	20241002	115200	35949850	6680	6680	6680	6680	0
478	20241002	115100	35949850	6680	6680	6680	6680	0
479	20241002	115000	35949850	6680	6680	6680	6680	0
480	20241002	114900	35949850	6680	6680	6680	6680	0
481	20241002	114800	35949850	6680	6680	6680	6680	0
482	20241002	114700	35949850	6680	6680	6680	6680	0
483	20241002	114600	35949850	6680	6680	6680	6680	0
484	20241002	114500	35949850	6680	6680	6680	6680	1
485	20241002	114400	35943170	6680	6680	6680	6680	0
486	20241002	114300	35943170	6680	6680	6680	6680	0
487	20241002	114200	35943170	6680	6680	6680	6680	0
488	20241002	114100	35943170	6680	6680	6680	6680	0
489	20241002	114000	35943170	6680	6680	6680	6680	0
490	20241002	113900	35943170	6680	6680	6680	6680	0
491	20241002	113800	35943170	6680	6680	6680	6680	1
492	20241002	113700	35936490	6660	6660	6660	6660	20
493	20241002	113600	35803290	6690	6690	6690	6690	0
494	20241002	113500	35803290	6690	6690	6690	6690	0
495	20241002	113400	35803290	6690	6690	6690	6690	1
496	20241002	113300	35796600	6680	6680	6680	6680	500
497	20241002	113200	32456600	6690	6690	6690	6690	0
498	20241002	113100	32456600	6690	6690	6690	6690	0
499	20241002	113000	32456600	6690	6690	6690	6690	0
500	20241002	112900	32456600	6690	6690	6690	6690	0
501	20241002	112800	32456600	6690	6690	6690	6690	0
502	20241002	112700	32456600	6690	6690	6690	6690	0
503	20241002	112600	32456600	6690	6690	6690	6690	0
504	20241002	112500	32456600	6690	6690	6690	6690	0
505	20241002	112400	32456600	6690	6690	6690	6690	0
506	20241002	112300	32456600	6690	6670	6690	6670	2
507	20241002	112200	32443240	6670	6670	6670	6670	11
508	20241002	112100	32369870	6690	6690	6690	6690	0
509	20241002	112000	32369870	6690	6690	6690	6690	0
510	20241002	111900	32369870	6690	6690	6690	6690	0
511	20241002	111800	32369870	6690	6690	6690	6690	0
512	20241002	111700	32369870	6690	6690	6690	6690	0
513	20241002	111600	32369870	6690	6690	6690	6690	1
514	20241002	111500	32363180	6670	6670	6670	6670	0
515	20241002	111400	32363180	6670	6670	6670	6670	1
516	20241002	111300	32356510	6670	6670	6670	6670	0
517	20241002	111200	32356510	6670	6670	6670	6670	0
518	20241002	111100	32356510	6670	6670	6670	6670	2
519	20241002	111000	32343170	6690	6690	6690	6670	140
520	20241002	110900	31409330	6680	6680	6680	6680	2
521	20241002	110800	31395970	6690	6690	6690	6690	0
522	20241002	110700	31395970	6690	6690	6690	6690	0
523	20241002	110600	31395970	6690	6690	6690	6690	0
524	20241002	110500	31395970	6690	6650	6690	6650	23
525	20241002	110400	31242920	6650	6640	6650	6640	201
526	20241002	110300	29907780	6640	6640	6640	6640	0
527	20241002	110200	29907780	6640	6640	6640	6640	0
528	20241002	110100	29907780	6640	6640	6640	6640	0
529	20241002	110000	29907780	6640	6640	6640	6640	0
530	20241002	105900	29907780	6640	6640	6640	6640	0
531	20241002	105800	29907780	6640	6640	6640	6640	0
532	20241002	105700	29907780	6640	6640	6640	6640	0
533	20241002	105600	29907780	6640	6640	6640	6640	0
534	20241002	105500	29907780	6640	6640	6640	6640	0
535	20241002	105400	29907780	6640	6640	6640	6640	0
536	20241002	105300	29907780	6640	6640	6640	6640	0
537	20241002	105200	29907780	6640	6640	6640	6640	0
538	20241002	105100	29907780	6640	6640	6640	6640	0
539	20241002	105000	29907780	6640	6640	6640	6640	0
540	20241002	104900	29907780	6640	6640	6640	6640	0
541	20241002	104800	29907780	6640	6640	6640	6640	0
542	20241002	104700	29907780	6640	6640	6640	6640	0
543	20241002	104600	29907780	6640	6640	6640	6640	0
544	20241002	104500	29907780	6640	6640	6640	6640	0
545	20241002	104400	29907780	6640	6640	6640	6640	0
546	20241002	104300	29907780	6640	6640	6640	6640	0
547	20241002	104200	29907780	6640	6640	6640	6640	0
548	20241002	104100	29907780	6640	6640	6640	6640	0
549	20241002	104000	29907780	6640	6640	6640	6640	0
550	20241002	103900	29907780	6640	6640	6640	6640	1
551	20241002	103800	29901140	6640	6640	6640	6640	0
552	20241002	103700	29901140	6640	6640	6640	6640	0
553	20241002	103600	29901140	6640	6640	6640	6640	1
554	20241002	103500	29894500	6640	6640	6640	6640	0
555	20241002	103400	29894500	6640	6640	6640	6640	0
556	20241002	103300	29894500	6640	6640	6640	6640	0
557	20241002	103200	29894500	6640	6640	6640	6640	1
558	20241002	103100	29887860	6640	6640	6640	6640	0
559	20241002	103000	29887860	6640	6640	6640	6640	1
560	20241002	102900	29881220	6640	6640	6640	6640	0
561	20241002	102800	29881220	6640	6630	6640	6630	147
562	20241002	102700	28906300	6630	6630	6630	6630	0
563	20241002	102600	28906300	6630	6630	6630	6630	1
564	20241002	102500	28899670	6630	6610	6630	6610	11
565	20241002	102400	28826940	6630	6630	6630	6630	0
566	20241002	102300	28826940	6630	6630	6630	6630	1
567	20241002	102200	28820310	6630	6630	6630	6630	0
568	20241002	102100	28820310	6630	6630	6630	6630	0
569	20241002	102000	28820310	6630	6630	6630	6630	0
570	20241002	101900	28820310	6630	6630	6630	6630	0
571	20241002	101800	28820310	6630	6630	6630	6630	0
572	20241002	101700	28820310	6630	6630	6630	6630	0
573	20241002	101600	28820310	6630	6630	6630	6630	1
574	20241002	101500	28813680	6630	6630	6630	6630	279
575	20241002	101400	26963910	6630	6630	6630	6630	177
576	20241002	101300	25790400	6630	6630	6630	6630	15
577	20241002	101200	25690950	6630	6610	6630	6610	268
578	20241002	101100	23919450	6610	6600	6610	6600	423
579	20241002	101000	21126780	6600	6610	6610	6600	66
580	20241002	100900	20691170	6600	6600	6600	6600	0
581	20241002	100800	20691170	6600	6600	6600	6600	1
582	20241002	100700	20684570	6610	6610	6610	6610	168
583	20241002	100600	19574090	6610	6610	6610	6610	0
584	20241002	100500	19574090	6610	6610	6610	6610	0
585	20241002	100400	19574090	6610	6610	6610	6610	0
586	20241002	100300	19574090	6610	6610	6610	6610	0
587	20241002	100200	19574090	6610	6610	6610	6610	1
588	20241002	100100	19567480	6610	6610	6610	6610	0
589	20241002	100000	19567480	6610	6610	6610	6610	0
590	20241002	095900	19567480	6610	6600	6610	6600	115
591	20241002	095800	18807530	6610	6610	6610	6610	1
592	20241002	095700	18800920	6610	6610	6610	6610	0
593	20241002	095600	18800920	6610	6610	6610	6610	0
594	20241002	095500	18800920	6610	6610	6610	6610	0
595	20241002	095400	18800920	6610	6610	6610	6610	0
596	20241002	095300	18800920	6610	6610	6610	6610	0
597	20241002	095200	18800920	6610	6610	6610	6610	0
598	20241002	095100	18800920	6610	6610	6610	6600	107
599	20241002	095000	18093760	6600	6600	6600	6600	3
600	20241002	094900	18073960	6610	6610	6610	6610	0
601	20241002	094800	18073960	6610	6600	6610	6600	11
602	20241002	094700	18001350	6610	6610	6610	6610	2
603	20241002	094600	17988130	6610	6610	6610	6610	5
604	20241002	094500	17955080	6610	6610	6610	6610	1
605	20241002	094400	17948470	6610	6610	6610	6610	0
606	20241002	094300	17948470	6610	6610	6610	6610	95
607	20241002	094200	17320520	6630	6630	6630	6630	0
608	20241002	094100	17320520	6630	6630	6630	6630	0
609	20241002	094000	17320520	6630	6630	6630	6630	0
610	20241002	093900	17320520	6630	6600	6630	6600	2
611	20241002	093800	17307290	6630	6600	6630	6600	41
612	20241002	093700	17036660	6630	6610	6630	6610	62
613	20241002	093600	16626820	6630	6630	6630	6630	0
614	20241002	093500	16626820	6630	6610	6630	6600	1004
615	20241002	093400	9995440	6630	6630	6630	6630	0
616	20241002	093300	9995440	6630	6630	6630	6630	0
617	20241002	093200	9995440	6630	6610	6630	6610	21
618	20241002	093100	9856610	6630	6630	6630	6600	53
619	20241002	093000	9506630	6610	6610	6610	6610	2
620	20241002	092900	9493410	6630	6630	6630	6630	0
621	20241002	092800	9493410	6630	6630	6630	6630	0
622	20241002	092700	9493410	6630	6630	6630	6630	0
623	20241002	092600	9493410	6630	6630	6630	6630	0
624	20241002	092500	9493410	6630	6620	6630	6620	2
625	20241002	092400	9480160	6630	6630	6630	6630	0
626	20241002	092300	9480160	6630	6610	6630	6600	455
627	20241002	092200	6472770	6640	6640	6640	6640	0
628	20241002	092100	6472770	6640	6620	6640	6620	21
629	20241002	092000	6333730	6640	6640	6640	6640	0
630	20241002	091900	6333730	6640	6640	6640	6630	73
631	20241002	091800	5849210	6640	6640	6640	6640	0
632	20241002	091700	5849210	6640	6640	6640	6640	0
633	20241002	091600	5849210	6640	6620	6640	6610	80
634	20241002	091500	5320190	6640	6640	6640	6640	0
635	20241002	091400	5320190	6640	6640	6640	6640	117
636	20241002	091300	4543310	6650	6650	6650	6650	0
637	20241002	091200	4543310	6650	6650	6650	6650	0
638	20241002	091100	4543310	6650	6650	6650	6650	0
639	20241002	091000	4543310	6650	6650	6650	6650	0
640	20241002	090900	4543310	6650	6650	6650	6650	24
641	20241002	090800	4383710	6610	6650	6650	6610	341
642	20241002	090700	2126680	6640	6660	6660	6640	43
643	20241002	090600	1840940	6660	6660	6660	6660	40
644	20241002	090500	1574540	6660	6660	6660	6660	1
645	20241002	090400	1567880	6660	6670	6690	6660	204
646	20241002	090300	207420	6700	6690	6700	6690	4
647	20241002	090200	180650	6700	6690	6700	6690	3
648	20241002	090100	160570	6700	6700	6700	6700	0
649	20241002	090000	160570	6700	6690	6700	6690	24