KissMeData/078160/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195300	147175130	5750	5750	5750	5750	179
3	20241004	195200	147175130	5750	5750	5750	5750	0
4	20241004	195100	147175130	5750	5750	5750	5750	0
5	20241004	195000	147175130	5750	5750	5750	5750	0
6	20241004	194900	147175130	5750	5750	5750	5750	0
7	20241004	194800	147175130	5750	5750	5750	5750	0
8	20241004	194700	147175130	5750	5750	5750	5750	0
9	20241004	194600	147175130	5750	5750	5750	5750	0
10	20241004	194500	147175130	5750	5750	5750	5750	0
11	20241004	194400	147175130	5750	5750	5750	5750	0
12	20241004	194300	147175130	5750	5750	5750	5750	0
13	20241004	194200	147175130	5750	5750	5750	5750	0
14	20241004	194100	147175130	5750	5750	5750	5750	0
15	20241004	194000	147175130	5750	5750	5750	5750	0
16	20241004	193900	147175130	5750	5750	5750	5750	0
17	20241004	193800	147175130	5750	5750	5750	5750	0
18	20241004	193700	147175130	5750	5750	5750	5750	0
19	20241004	193600	147175130	5750	5750	5750	5750	0
20	20241004	193500	147175130	5750	5750	5750	5750	0
21	20241004	193400	147175130	5750	5750	5750	5750	0
22	20241004	193300	147175130	5750	5750	5750	5750	0
23	20241004	193200	147175130	5750	5750	5750	5750	0
24	20241004	193100	147175130	5750	5750	5750	5750	0
25	20241004	193000	147175130	5750	5750	5750	5750	0
26	20241004	192900	147175130	5750	5750	5750	5750	0
27	20241004	192800	147175130	5750	5750	5750	5750	0
28	20241004	192700	147175130	5750	5750	5750	5750	0
29	20241004	192600	147175130	5750	5750	5750	5750	0
30	20241004	192500	147175130	5750	5750	5750	5750	0
31	20241004	192400	147175130	5750	5750	5750	5750	0
32	20241004	192300	147175130	5750	5750	5750	5750	179
33	20241004	192200	147175130	5750	5750	5750	5750	0
34	20241004	192100	147175130	5750	5750	5750	5750	0
35	20241004	192000	147175130	5750	5750	5750	5750	0
36	20241004	191900	147175130	5750	5750	5750	5750	0
37	20241004	191800	147175130	5750	5750	5750	5750	0
38	20241004	191700	147175130	5750	5750	5750	5750	0
39	20241004	191600	147175130	5750	5750	5750	5750	0
40	20241004	191500	147175130	5750	5750	5750	5750	0
41	20241004	191400	147175130	5750	5750	5750	5750	0
42	20241004	191300	147175130	5750	5750	5750	5750	0
43	20241004	191200	147175130	5750	5750	5750	5750	0
44	20241004	191100	147175130	5750	5750	5750	5750	0
45	20241004	191000	147175130	5750	5750	5750	5750	0
46	20241004	190900	147175130	5750	5750	5750	5750	0
47	20241004	190800	147175130	5750	5750	5750	5750	0
48	20241004	190700	147175130	5750	5750	5750	5750	0
49	20241004	190600	147175130	5750	5750	5750	5750	0
50	20241004	190500	147175130	5750	5750	5750	5750	0
51	20241004	190400	147175130	5750	5750	5750	5750	0
52	20241004	190300	147175130	5750	5750	5750	5750	0
53	20241004	190200	147175130	5750	5750	5750	5750	0
54	20241004	190100	147175130	5750	5750	5750	5750	0
55	20241004	190000	147175130	5750	5750	5750	5750	0
56	20241004	185900	147175130	5750	5750	5750	5750	0
57	20241004	185800	147175130	5750	5750	5750	5750	0
58	20241004	185700	147175130	5750	5750	5750	5750	0
59	20241004	185600	147175130	5750	5750	5750	5750	0
60	20241004	185500	147175130	5750	5750	5750	5750	0
61	20241004	185400	147175130	5750	5750	5750	5750	0
62	20241004	185300	147175130	5750	5750	5750	5750	179
63	20241004	185200	147175130	5750	5750	5750	5750	0
64	20241004	185100	147175130	5750	5750	5750	5750	0
65	20241004	185000	147175130	5750	5750	5750	5750	0
66	20241004	184900	147175130	5750	5750	5750	5750	0
67	20241004	184800	147175130	5750	5750	5750	5750	0
68	20241004	184700	147175130	5750	5750	5750	5750	0
69	20241004	184600	147175130	5750	5750	5750	5750	0
70	20241004	184500	147175130	5750	5750	5750	5750	0
71	20241004	184400	147175130	5750	5750	5750	5750	0
72	20241004	184300	147175130	5750	5750	5750	5750	0
73	20241004	184200	147175130	5750	5750	5750	5750	0
74	20241004	184100	147175130	5750	5750	5750	5750	0
75	20241004	184000	147175130	5750	5750	5750	5750	0
76	20241004	183900	147175130	5750	5750	5750	5750	0
77	20241004	183800	147175130	5750	5750	5750	5750	0
78	20241004	183700	147175130	5750	5750	5750	5750	0
79	20241004	183600	147175130	5750	5750	5750	5750	0
80	20241004	183500	147175130	5750	5750	5750	5750	0
81	20241004	183400	147175130	5750	5750	5750	5750	0
82	20241004	183300	147175130	5750	5750	5750	5750	0
83	20241004	183200	147175130	5750	5750	5750	5750	0
84	20241004	183100	147175130	5750	5750	5750	5750	0
85	20241004	183000	147175130	5750	5750	5750	5750	0
86	20241004	182900	147175130	5750	5750	5750	5750	0
87	20241004	182800	147175130	5750	5750	5750	5750	0
88	20241004	182700	147175130	5750	5750	5750	5750	0
89	20241004	182600	147175130	5750	5750	5750	5750	0
90	20241004	182500	147175130	5750	5750	5750	5750	0
91	20241004	182400	147175130	5750	5750	5750	5750	0
92	20241004	182300	147175130	5750	5750	5750	5750	179
93	20241004	182200	147175130	5750	5750	5750	5750	0
94	20241004	182100	147175130	5750	5750	5750	5750	0
95	20241004	182000	147175130	5750	5750	5750	5750	0
96	20241004	181900	147175130	5750	5750	5750	5750	0
97	20241004	181800	147175130	5750	5750	5750	5750	0
98	20241004	181700	147175130	5750	5750	5750	5750	0
99	20241004	181600	147175130	5750	5750	5750	5750	0
100	20241004	181500	147175130	5750	5750	5750	5750	0
101	20241004	181400	147175130	5750	5750	5750	5750	0
102	20241004	181300	147175130	5750	5750	5750	5750	0
103	20241004	181200	147175130	5750	5750	5750	5750	0
104	20241004	181100	147175130	5750	5750	5750	5750	0
105	20241004	181000	147175130	5750	5750	5750	5750	0
106	20241004	180900	147175130	5750	5750	5750	5750	0
107	20241004	180800	147175130	5750	5750	5750	5750	0
108	20241004	180700	147175130	5750	5750	5750	5750	0
109	20241004	180600	147175130	5750	5750	5750	5750	0
110	20241004	180500	147175130	5750	5750	5750	5750	0
111	20241004	180400	147175130	5750	5750	5750	5750	0
112	20241004	180300	147175130	5750	5750	5750	5750	0
113	20241004	180200	147175130	5750	5750	5750	5750	0
114	20241004	180100	147175130	5750	5750	5750	5750	0
115	20241004	180000	147175130	5750	5750	5750	5750	0
116	20241004	175900	147175130	5750	5750	5750	5750	0
117	20241004	175800	147175130	5750	5750	5750	5750	0
118	20241004	175700	147175130	5750	5750	5750	5750	0
119	20241004	175600	147175130	5750	5750	5750	5750	0
120	20241004	175500	147175130	5750	5750	5750	5750	0
121	20241004	175400	147175130	5750	5750	5750	5750	0
122	20241004	175300	147175130	5750	5750	5750	5750	179
123	20241004	175200	147175130	5750	5750	5750	5750	0
124	20241004	175100	147175130	5750	5750	5750	5750	0
125	20241004	175000	147175130	5750	5750	5750	5750	0
126	20241004	174900	147175130	5750	5750	5750	5750	0
127	20241004	174800	147175130	5750	5750	5750	5750	0
128	20241004	174700	147175130	5750	5750	5750	5750	0
129	20241004	174600	147175130	5750	5750	5750	5750	0
130	20241004	174500	147175130	5750	5750	5750	5750	0
131	20241004	174400	147175130	5750	5750	5750	5750	0
132	20241004	174300	147175130	5750	5750	5750	5750	0
133	20241004	174200	147175130	5750	5750	5750	5750	0
134	20241004	174100	147175130	5750	5750	5750	5750	0
135	20241004	174000	147175130	5750	5750	5750	5750	0
136	20241004	173900	147175130	5750	5750	5750	5750	0
137	20241004	173800	147175130	5750	5750	5750	5750	0
138	20241004	173700	147175130	5750	5750	5750	5750	0
139	20241004	173600	147175130	5750	5750	5750	5750	0
140	20241004	173500	147175130	5750	5750	5750	5750	0
141	20241004	173400	147175130	5750	5750	5750	5750	0
142	20241004	173300	147175130	5750	5750	5750	5750	0
143	20241004	173200	147175130	5750	5750	5750	5750	0
144	20241004	173100	147175130	5750	5750	5750	5750	0
145	20241004	173000	147175130	5750	5750	5750	5750	0
146	20241004	172900	147175130	5750	5750	5750	5750	0
147	20241004	172800	147175130	5750	5750	5750	5750	0
148	20241004	172700	147175130	5750	5750	5750	5750	0
149	20241004	172600	147175130	5750	5750	5750	5750	0
150	20241004	172500	147175130	5750	5750	5750	5750	0
151	20241004	172400	147175130	5750	5750	5750	5750	0
152	20241004	172300	147175130	5750	5750	5750	5750	179
153	20241004	172200	147175130	5750	5750	5750	5750	0
154	20241004	172100	147175130	5750	5750	5750	5750	0
155	20241004	172000	147175130	5750	5750	5750	5750	0
156	20241004	171900	147175130	5750	5750	5750	5750	0
157	20241004	171800	147175130	5750	5750	5750	5750	0
158	20241004	171700	147175130	5750	5750	5750	5750	0
159	20241004	171600	147175130	5750	5750	5750	5750	0
160	20241004	171500	147175130	5750	5750	5750	5750	0
161	20241004	171400	147175130	5750	5750	5750	5750	0
162	20241004	171300	147175130	5750	5750	5750	5750	0
163	20241004	171200	147175130	5750	5750	5750	5750	0
164	20241004	171100	147175130	5750	5750	5750	5750	0
165	20241004	171000	147175130	5750	5750	5750	5750	0
166	20241004	170900	147175130	5750	5750	5750	5750	0
167	20241004	170800	147175130	5750	5750	5750	5750	0
168	20241004	170700	147175130	5750	5750	5750	5750	0
169	20241004	170600	147175130	5750	5750	5750	5750	0
170	20241004	170500	147175130	5750	5750	5750	5750	0
171	20241004	170400	147175130	5750	5750	5750	5750	0
172	20241004	170300	147175130	5750	5750	5750	5750	0
173	20241004	170200	147175130	5750	5750	5750	5750	0
174	20241004	170100	147175130	5750	5750	5750	5750	0
175	20241004	170000	147175130	5750	5750	5750	5750	0
176	20241004	165900	147175130	5750	5750	5750	5750	0
177	20241004	165800	147175130	5750	5750	5750	5750	0
178	20241004	165700	147175130	5750	5750	5750	5750	0
179	20241004	165600	147175130	5750	5750	5750	5750	0
180	20241004	165500	147175130	5750	5750	5750	5750	0
181	20241004	165400	147175130	5750	5750	5750	5750	0
182	20241004	165300	147175130	5750	5750	5750	5750	179
183	20241004	165200	147175130	5750	5750	5750	5750	0
184	20241004	165100	147175130	5750	5750	5750	5750	0
185	20241004	165000	147175130	5750	5750	5750	5750	0
186	20241004	164900	147175130	5750	5750	5750	5750	0
187	20241004	164800	147175130	5750	5750	5750	5750	0
188	20241004	164700	147175130	5750	5750	5750	5750	0
189	20241004	164600	147175130	5750	5750	5750	5750	0
190	20241004	164500	147175130	5750	5750	5750	5750	0
191	20241004	164400	147175130	5750	5750	5750	5750	0
192	20241004	164300	147175130	5750	5750	5750	5750	0
193	20241004	164200	147175130	5750	5750	5750	5750	0
194	20241004	164100	147175130	5750	5750	5750	5750	0
195	20241004	164000	147175130	5750	5750	5750	5750	0
196	20241004	163900	147175130	5750	5750	5750	5750	0
197	20241004	163800	147175130	5750	5750	5750	5750	0
198	20241004	163700	147175130	5750	5750	5750	5750	0
199	20241004	163600	147175130	5750	5750	5750	5750	0
200	20241004	163500	147175130	5750	5750	5750	5750	0
201	20241004	163400	147175130	5750	5750	5750	5750	0
202	20241004	163300	147175130	5750	5750	5750	5750	0
203	20241004	163200	147175130	5750	5750	5750	5750	0
204	20241004	163100	147175130	5750	5750	5750	5750	0
205	20241004	163000	147175130	5750	5750	5750	5750	0
206	20241004	162900	147175130	5750	5750	5750	5750	0
207	20241004	162800	147175130	5750	5750	5750	5750	0
208	20241004	162700	147175130	5750	5750	5750	5750	0
209	20241004	162600	147175130	5750	5750	5750	5750	0
210	20241004	162500	147175130	5750	5750	5750	5750	0
211	20241004	162400	147175130	5750	5750	5750	5750	0
212	20241004	162300	147175130	5750	5750	5750	5750	179
213	20241004	162200	147175130	5750	5750	5750	5750	0
214	20241004	162100	147175130	5750	5750	5750	5750	0
215	20241004	162000	147175130	5750	5750	5750	5750	0
216	20241004	161900	147175130	5750	5750	5750	5750	0
217	20241004	161800	147175130	5750	5750	5750	5750	0
218	20241004	161700	147175130	5750	5750	5750	5750	0
219	20241004	161600	147175130	5750	5750	5750	5750	0
220	20241004	161500	147175130	5750	5750	5750	5750	0
221	20241004	161400	147175130	5750	5750	5750	5750	0
222	20241004	161300	147175130	5750	5750	5750	5750	0
223	20241004	161200	147175130	5750	5750	5750	5750	0
224	20241004	161100	147175130	5750	5750	5750	5750	0
225	20241004	161000	147175130	5750	5750	5750	5750	0
226	20241004	160900	147175130	5750	5750	5750	5750	0
227	20241004	160800	147175130	5750	5750	5750	5750	0
228	20241004	160700	147175130	5750	5750	5750	5750	0
229	20241004	160600	147175130	5750	5750	5750	5750	0
230	20241004	160500	147175130	5750	5750	5750	5750	0
231	20241004	160400	147175130	5750	5750	5750	5750	0
232	20241004	160300	147175130	5750	5750	5750	5750	0
233	20241004	160200	147175130	5750	5750	5750	5750	0
234	20241004	160100	147175130	5750	5750	5750	5750	0
235	20241004	160000	147175130	5750	5750	5750	5750	0
236	20241004	155900	147175130	5750	5750	5750	5750	0
237	20241004	155800	147175130	5750	5750	5750	5750	0
238	20241004	155700	147175130	5750	5750	5750	5750	0
239	20241004	155600	147175130	5750	5750	5750	5750	0
240	20241004	155500	147175130	5750	5750	5750	5750	0
241	20241004	155400	147175130	5750	5750	5750	5750	0
242	20241004	155300	147175130	5750	5750	5750	5750	179
243	20241004	155200	147175130	5750	5750	5750	5750	0
244	20241004	155100	147175130	5750	5750	5750	5750	0
245	20241004	155000	147175130	5750	5750	5750	5750	0
246	20241004	154900	147175130	5750	5750	5750	5750	0
247	20241004	154800	147175130	5750	5750	5750	5750	0
248	20241004	154700	147175130	5750	5750	5750	5750	0
249	20241004	154600	147175130	5750	5750	5750	5750	0
250	20241004	154500	147175130	5750	5750	5750	5750	0
251	20241004	154400	147175130	5750	5750	5750	5750	0
252	20241004	154300	147175130	5750	5750	5750	5750	0
253	20241004	154200	147175130	5750	5750	5750	5750	0
254	20241004	154100	147175130	5750	5750	5750	5750	0
255	20241004	154000	147175130	5750	5750	5750	5750	0
256	20241004	153900	147175130	5750	5750	5750	5750	0
257	20241004	153800	147175130	5750	5750	5750	5750	0
258	20241004	153700	147175130	5750	5750	5750	5750	0
259	20241004	153600	147175130	5750	5750	5750	5750	0
260	20241004	153500	147175130	5750	5750	5750	5750	0
261	20241004	153400	147175130	5750	5750	5750	5750	0
262	20241004	153300	147175130	5750	5750	5750	5750	0
263	20241004	153200	147175130	5750	5750	5750	5750	0
264	20241004	153100	147175130	5750	5750	5750	5750	0
265	20241004	153000	147175130	5750	5750	5750	5750	179
266	20241004	152900	146145880	5710	5710	5710	5710	0
267	20241004	152800	146145880	5710	5710	5710	5710	0
268	20241004	152700	146145880	5710	5710	5710	5710	0
269	20241004	152600	146145880	5710	5710	5710	5710	0
270	20241004	152500	146145880	5710	5710	5710	5710	0
271	20241004	152400	146145880	5710	5710	5710	5710	0
272	20241004	152300	146145880	5710	5710	5710	5710	0
273	20241004	152200	146145880	5710	5710	5710	5710	0
274	20241004	152100	146145880	5710	5710	5710	5710	0
275	20241004	152000	146145880	5710	5710	5710	5710	0
276	20241004	151900	146145880	5710	5710	5710	5710	47
277	20241004	151800	145877510	5750	5750	5750	5750	18
278	20241004	151700	145774010	5710	5710	5710	5710	2
279	20241004	151600	145762590	5750	5710	5750	5710	21
280	20241004	151500	145641880	5710	5710	5710	5710	0
281	20241004	151400	145641880	5710	5710	5710	5710	102
282	20241004	151300	145059460	5720	5760	5760	5720	34
283	20241004	151200	144863660	5730	5730	5730	5730	1
284	20241004	151100	144857930	5720	5720	5720	5720	100
285	20241004	151000	144285930	5730	5730	5750	5730	1731
286	20241004	150900	134346860	5730	5730	5730	5730	0
287	20241004	150800	134346860	5730	5730	5730	5730	0
288	20241004	150700	134346860	5730	5730	5730	5730	0
289	20241004	150600	134346860	5730	5730	5730	5730	1
290	20241004	150500	134341130	5710	5710	5710	5710	0
291	20241004	150400	134341130	5710	5710	5710	5710	0
292	20241004	150300	134341130	5710	5710	5710	5710	0
293	20241004	150200	134341130	5710	5730	5730	5710	2
294	20241004	150100	134329690	5710	5710	5710	5710	0
295	20241004	150000	134329690	5710	5720	5720	5710	527
296	20241004	145900	131315480	5720	5730	5730	5720	129
297	20241004	145800	130576320	5740	5740	5740	5740	0
298	20241004	145700	130576320	5740	5740	5740	5740	100
299	20241004	145600	130002320	5730	5730	5730	5730	408
300	20241004	145500	127664480	5720	5730	5730	5720	107
301	20241004	145400	127051440	5720	5720	5720	5720	0
302	20241004	145300	127051440	5720	5720	5720	5720	0
303	20241004	145200	127051440	5720	5720	5720	5720	0
304	20241004	145100	127051440	5720	5720	5720	5720	0
305	20241004	145000	127051440	5720	5720	5720	5720	0
306	20241004	144900	127051440	5720	5720	5720	5720	0
307	20241004	144800	127051440	5720	5720	5720	5720	0
308	20241004	144700	127051440	5720	5720	5720	5720	0
309	20241004	144600	127051440	5720	5720	5720	5720	0
310	20241004	144500	127051440	5720	5720	5720	5720	0
311	20241004	144400	127051440	5720	5720	5720	5720	0
312	20241004	144300	127051440	5720	5720	5720	5720	3
313	20241004	144200	127034280	5730	5730	5730	5730	50
314	20241004	144100	126747780	5730	5730	5730	5730	83
315	20241004	144000	126272190	5730	5730	5730	5730	5
316	20241004	143900	126243540	5730	5750	5750	5730	851
317	20241004	143800	121355650	5730	5730	5730	5730	0
318	20241004	143700	121355650	5730	5730	5730	5730	24
319	20241004	143600	121218130	5740	5740	5740	5740	107
320	20241004	143500	120603950	5730	5730	5730	5730	0
321	20241004	143400	120603950	5730	5730	5730	5730	1
322	20241004	143300	120598220	5730	5730	5730	5730	0
323	20241004	143200	120598220	5730	5730	5730	5730	0
324	20241004	143100	120598220	5730	5730	5730	5730	0
325	20241004	143000	120598220	5730	5730	5730	5730	0
326	20241004	142900	120598220	5730	5750	5750	5730	283
327	20241004	142800	118971230	5750	5750	5750	5750	0
328	20241004	142700	118971230	5750	5750	5750	5750	46
329	20241004	142600	118706730	5750	5750	5750	5750	2
330	20241004	142500	118695230	5760	5760	5760	5760	0
331	20241004	142400	118695230	5760	5760	5760	5760	3
332	20241004	142300	118677950	5720	5720	5720	5720	0
333	20241004	142200	118677950	5720	5720	5720	5720	0
334	20241004	142100	118677950	5720	5720	5720	5720	0
335	20241004	142000	118677950	5720	5720	5720	5720	0
336	20241004	141900	118677950	5720	5720	5720	5720	0
337	20241004	141800	118677950	5720	5720	5720	5720	0
338	20241004	141700	118677950	5720	5720	5720	5720	0
339	20241004	141600	118677950	5720	5760	5760	5720	315
340	20241004	141500	116864150	5760	5760	5760	5760	0
341	20241004	141400	116864150	5760	5760	5760	5760	0
342	20241004	141300	116864150	5760	5760	5760	5760	0
343	20241004	141200	116864150	5760	5760	5760	5760	0
344	20241004	141100	116864150	5760	5750	5760	5750	250
345	20241004	141000	115424160	5750	5750	5750	5750	0
346	20241004	140900	115424160	5750	5750	5750	5750	0
347	20241004	140800	115424160	5750	5750	5750	5750	0
348	20241004	140700	115424160	5750	5750	5750	5750	0
349	20241004	140600	115424160	5750	5750	5750	5750	0
350	20241004	140500	115424160	5750	5750	5750	5750	0
351	20241004	140400	115424160	5750	5750	5750	5750	0
352	20241004	140300	115424160	5750	5750	5750	5750	0
353	20241004	140200	115424160	5750	5750	5750	5750	39
354	20241004	140100	115199910	5750	5750	5750	5750	0
355	20241004	140000	115199910	5750	5750	5750	5750	0
356	20241004	135900	115199910	5750	5740	5750	5740	869
357	20241004	135800	110205530	5720	5720	5720	5720	0
358	20241004	135700	110205530	5720	5720	5720	5720	0
359	20241004	135600	110205530	5720	5720	5720	5720	14
360	20241004	135500	110125450	5740	5740	5740	5740	0
361	20241004	135400	110125450	5740	5740	5740	5740	0
362	20241004	135300	110125450	5740	5740	5740	5740	0
363	20241004	135200	110125450	5740	5740	5740	5740	0
364	20241004	135100	110125450	5740	5740	5740	5740	0
365	20241004	135000	110125450	5740	5740	5740	5740	0
366	20241004	134900	110125450	5740	5720	5740	5720	47
367	20241004	134800	109855690	5740	5740	5740	5740	0
368	20241004	134700	109855690	5740	5740	5740	5740	0
369	20241004	134600	109855690	5740	5740	5740	5740	0
370	20241004	134500	109855690	5740	5740	5740	5740	1
371	20241004	134400	109849950	5740	5740	5740	5740	1
372	20241004	134300	109844210	5730	5730	5730	5730	0
373	20241004	134200	109844210	5730	5730	5730	5730	0
374	20241004	134100	109844210	5730	5730	5730	5730	0
375	20241004	134000	109844210	5730	5730	5730	5730	2
376	20241004	133900	109832750	5750	5750	5750	5750	0
377	20241004	133800	109832750	5750	5750	5750	5750	0
378	20241004	133700	109832750	5750	5750	5750	5750	45
379	20241004	133600	109574000	5740	5740	5740	5740	0
380	20241004	133500	109574000	5740	5740	5740	5740	0
381	20241004	133400	109574000	5740	5740	5740	5740	0
382	20241004	133300	109574000	5740	5730	5740	5730	984
383	20241004	133200	103925880	5730	5730	5730	5730	0
384	20241004	133100	103925880	5730	5730	5730	5730	0
385	20241004	133000	103925880	5730	5720	5730	5720	766
386	20241004	132900	99537950	5710	5710	5710	5710	0
387	20241004	132800	99537950	5710	5710	5710	5710	0
388	20241004	132700	99537950	5710	5710	5710	5710	0
389	20241004	132600	99537950	5710	5710	5710	5710	0
390	20241004	132500	99537950	5710	5710	5710	5710	0
391	20241004	132400	99537950	5710	5710	5710	5710	6
392	20241004	132300	99503690	5720	5720	5720	5720	0
393	20241004	132200	99503690	5720	5720	5720	5720	0
394	20241004	132100	99503690	5720	5720	5720	5720	0
395	20241004	132000	99503690	5720	5720	5720	5720	0
396	20241004	131900	99503690	5720	5720	5720	5720	0
397	20241004	131800	99503690	5720	5720	5720	5710	145
398	20241004	131700	98674340	5710	5710	5710	5710	22
399	20241004	131600	98548720	5710	5710	5710	5710	108
400	20241004	131500	97932040	5700	5700	5700	5700	0
401	20241004	131400	97932040	5700	5710	5710	5700	261
402	20241004	131300	96441760	5710	5710	5710	5710	0
403	20241004	131200	96441760	5710	5710	5710	5710	0
404	20241004	131100	96441760	5710	5710	5710	5710	0
405	20241004	131000	96441760	5710	5710	5710	5710	0
406	20241004	130900	96441760	5710	5710	5710	5710	0
407	20241004	130800	96441760	5710	5710	5710	5710	0
408	20241004	130700	96441760	5710	5710	5710	5710	2
409	20241004	130600	96430340	5700	5700	5700	5700	0
410	20241004	130500	96430340	5700	5700	5700	5700	0
411	20241004	130400	96430340	5700	5700	5700	5700	211
412	20241004	130300	95227640	5710	5710	5710	5710	0
413	20241004	130200	95227640	5710	5710	5710	5710	0
414	20241004	130100	95227640	5710	5710	5710	5710	1
415	20241004	130000	95221930	5700	5700	5700	5700	34
416	20241004	125900	95028130	5700	5700	5700	5700	0
417	20241004	125800	95028130	5700	5700	5700	5700	0
418	20241004	125700	95028130	5700	5700	5700	5700	0
419	20241004	125600	95028130	5700	5700	5700	5700	91
420	20241004	125500	94509430	5700	5720	5720	5700	2286
421	20241004	125400	81443840	5720	5720	5720	5720	0
422	20241004	125300	81443840	5720	5720	5720	5720	0
423	20241004	125200	81443840	5720	5720	5720	5720	10
424	20241004	125100	81386640	5720	5720	5720	5720	0
425	20241004	125000	81386640	5720	5720	5720	5720	0
426	20241004	124900	81386640	5720	5720	5720	5720	0
427	20241004	124800	81386640	5720	5720	5720	5720	0
428	20241004	124700	81386640	5720	5720	5720	5720	1
429	20241004	124600	81380920	5720	5720	5720	5720	18
430	20241004	124500	81277960	5720	5730	5730	5720	254
431	20241004	124400	79822590	5730	5730	5730	5730	0
432	20241004	124300	79822590	5730	5730	5730	5730	1
433	20241004	124200	79816860	5750	5750	5750	5750	80
434	20241004	124100	79356860	5740	5740	5740	5740	57
435	20241004	124000	79029680	5750	5750	5750	5750	0
436	20241004	123900	79029680	5750	5750	5750	5750	0
437	20241004	123800	79029680	5750	5750	5750	5750	0
438	20241004	123700	79029680	5750	5750	5750	5750	0
439	20241004	123600	79029680	5750	5750	5750	5750	0
440	20241004	123500	79029680	5750	5750	5750	5750	0
441	20241004	123400	79029680	5750	5750	5750	5750	0
442	20241004	123300	79029680	5750	5750	5750	5750	0
443	20241004	123200	79029680	5750	5750	5750	5750	0
444	20241004	123100	79029680	5750	5750	5750	5750	0
445	20241004	123000	79029680	5750	5750	5750	5750	1
446	20241004	122900	79023930	5730	5730	5730	5730	0
447	20241004	122800	79023930	5730	5730	5730	5730	0
448	20241004	122700	79023930	5730	5740	5740	5730	66
449	20241004	122600	78645170	5740	5740	5740	5740	10
450	20241004	122500	78587770	5750	5750	5750	5750	0
451	20241004	122400	78587770	5750	5750	5750	5750	0
452	20241004	122300	78587770	5750	5750	5750	5750	0
453	20241004	122200	78587770	5750	5750	5750	5750	83
454	20241004	122100	78110520	5750	5750	5750	5750	0
455	20241004	122000	78110520	5750	5750	5750	5750	4
456	20241004	121900	78087520	5740	5740	5740	5740	0
457	20241004	121800	78087520	5740	5740	5740	5740	0
458	20241004	121700	78087520	5740	5740	5740	5740	141
459	20241004	121600	77278180	5750	5750	5750	5750	226
460	20241004	121500	75978680	5750	5750	5750	5750	200
461	20241004	121400	74828680	5750	5750	5750	5750	0
462	20241004	121300	74828680	5750	5750	5750	5750	0
463	20241004	121200	74828680	5750	5750	5750	5750	0
464	20241004	121100	74828680	5750	5750	5750	5750	15
465	20241004	121000	74742430	5770	5770	5770	5770	0
466	20241004	120900	74742430	5770	5770	5770	5770	0
467	20241004	120800	74742430	5770	5770	5770	5770	0
468	20241004	120700	74742430	5770	5770	5770	5770	0
469	20241004	120600	74742430	5770	5770	5770	5770	3
470	20241004	120500	74725120	5770	5770	5770	5770	5
471	20241004	120400	74696270	5750	5750	5750	5750	0
472	20241004	120300	74696270	5750	5760	5760	5750	27
473	20241004	120200	74540800	5760	5770	5770	5760	871
474	20241004	120100	69515290	5780	5780	5780	5780	30
475	20241004	120000	69341890	5770	5790	5790	5770	158
476	20241004	115900	68428230	5770	5770	5770	5770	0
477	20241004	115800	68428230	5770	5770	5770	5770	1
478	20241004	115700	68422460	5770	5770	5770	5770	0
479	20241004	115600	68422460	5770	5770	5770	5770	0
480	20241004	115500	68422460	5770	5770	5770	5770	0
481	20241004	115400	68422460	5770	5770	5780	5770	219
482	20241004	115300	67157100	5770	5770	5770	5770	0
483	20241004	115200	67157100	5770	5770	5770	5770	0
484	20241004	115100	67157100	5770	5770	5770	5770	0
485	20241004	115000	67157100	5770	5770	5770	5770	2
486	20241004	114900	67145560	5770	5770	5770	5770	0
487	20241004	114800	67145560	5770	5770	5770	5770	28
488	20241004	114700	66984000	5770	5770	5770	5770	1
489	20241004	114600	66978230	5770	5770	5770	5770	0
490	20241004	114500	66978230	5770	5770	5770	5770	0
491	20241004	114400	66978230	5770	5770	5770	5770	5
492	20241004	114300	66949380	5770	5770	5770	5770	0
493	20241004	114200	66949380	5770	5770	5770	5770	0
494	20241004	114100	66949380	5770	5770	5770	5770	133
495	20241004	114000	66181970	5770	5770	5770	5770	0
496	20241004	113900	66181970	5770	5770	5770	5770	1
497	20241004	113800	66176200	5760	5760	5760	5760	0
498	20241004	113700	66176200	5760	5760	5760	5760	0
499	20241004	113600	66176200	5760	5760	5760	5760	1
500	20241004	113500	66170440	5770	5770	5770	5770	1
501	20241004	113400	66164670	5770	5770	5770	5770	3
502	20241004	113300	66147360	5760	5760	5760	5760	0
503	20241004	113200	66147360	5760	5760	5760	5760	0
504	20241004	113100	66147360	5760	5760	5760	5760	90
505	20241004	113000	65628960	5760	5760	5760	5760	0
506	20241004	112900	65628960	5760	5760	5760	5760	0
507	20241004	112800	65628960	5760	5760	5760	5760	0
508	20241004	112700	65628960	5760	5760	5760	5760	0
509	20241004	112600	65628960	5760	5760	5760	5760	0
510	20241004	112500	65628960	5760	5760	5760	5760	0
511	20241004	112400	65628960	5760	5760	5760	5760	0
512	20241004	112300	65628960	5760	5760	5760	5760	0
513	20241004	112200	65628960	5760	5760	5760	5760	12
514	20241004	112100	65559840	5760	5760	5760	5760	0
515	20241004	112000	65559840	5760	5760	5760	5760	0
516	20241004	111900	65559840	5760	5750	5760	5750	6
517	20241004	111800	65525290	5760	5760	5760	5760	4
518	20241004	111700	65502250	5740	5740	5740	5740	0
519	20241004	111600	65502250	5740	5760	5770	5740	709
520	20241004	111500	61415400	5760	5750	5760	5750	20
521	20241004	111400	61300220	5800	5800	5800	5800	0
522	20241004	111300	61300220	5800	5800	5800	5800	0
523	20241004	111200	61300220	5800	5780	5800	5780	298
524	20241004	111100	59572390	5780	5780	5780	5780	100
525	20241004	111000	58994390	5740	5740	5740	5740	0
526	20241004	110900	58994390	5740	5740	5740	5740	110
527	20241004	110800	58362990	5740	5740	5740	5740	0
528	20241004	110700	58362990	5740	5740	5740	5740	4
529	20241004	110600	58340030	5780	5780	5780	5780	0
530	20241004	110500	58340030	5780	5780	5780	5780	28
531	20241004	110400	58178190	5780	5780	5780	5780	0
532	20241004	110300	58178190	5780	5780	5780	5780	579
533	20241004	110200	54831570	5750	5750	5750	5750	10
534	20241004	110100	54774070	5750	5750	5750	5750	0
535	20241004	110000	54774070	5750	5750	5750	5750	0
536	20241004	105900	54774070	5750	5750	5750	5750	0
537	20241004	105800	54774070	5750	5750	5750	5750	0
538	20241004	105700	54774070	5750	5750	5750	5750	123
539	20241004	105600	54066820	5740	5740	5740	5740	0
540	20241004	105500	54066820	5740	5740	5740	5740	0
541	20241004	105400	54066820	5740	5740	5740	5740	0
542	20241004	105300	54066820	5740	5740	5740	5740	78
543	20241004	105200	53619100	5740	5760	5760	5740	239
544	20241004	105100	52247040	5730	5730	5730	5730	0
545	20241004	105000	52247040	5730	5730	5730	5730	0
546	20241004	104900	52247040	5730	5730	5730	5730	0
547	20241004	104800	52247040	5730	5750	5800	5730	1065
548	20241004	104700	46087270	5730	5730	5730	5730	0
549	20241004	104600	46087270	5730	5730	5730	5730	0
550	20241004	104500	46087270	5730	5730	5730	5730	41
551	20241004	104400	45852340	5720	5720	5720	5720	0
552	20241004	104300	45852340	5720	5720	5720	5720	0
553	20241004	104200	45852340	5720	5720	5720	5720	0
554	20241004	104100	45852340	5720	5730	5750	5720	724
555	20241004	104000	41694720	5730	5730	5730	5730	71
556	20241004	103900	41287890	5720	5720	5720	5720	0
557	20241004	103800	41287890	5720	5720	5720	5720	0
558	20241004	103700	41287890	5720	5720	5720	5720	0
559	20241004	103600	41287890	5720	5720	5720	5720	145
560	20241004	103500	40458490	5690	5690	5690	5690	75
561	20241004	103400	40031740	5680	5680	5680	5680	27
562	20241004	103300	39878380	5710	5710	5710	5710	308
563	20241004	103200	38119700	5680	5680	5680	5680	0
564	20241004	103100	38119700	5680	5680	5680	5680	0
565	20241004	103000	38119700	5680	5680	5680	5680	72
566	20241004	102900	37710740	5680	5700	5700	5680	825
567	20241004	102800	33012230	5690	5690	5690	5690	0
568	20241004	102700	33012230	5690	5690	5690	5690	0
569	20241004	102600	33012230	5690	5690	5690	5690	0
570	20241004	102500	33012230	5690	5690	5690	5690	0
571	20241004	102400	33012230	5690	5690	5690	5690	0
572	20241004	102300	33012230	5690	5700	5700	5690	164
573	20241004	102200	32077550	5700	5700	5700	5700	23
574	20241004	102100	31946450	5720	5720	5720	5720	0
575	20241004	102000	31946450	5720	5720	5720	5720	5
576	20241004	101900	31917850	5720	5720	5720	5720	1
577	20241004	101800	31912130	5670	5670	5670	5670	0
578	20241004	101700	31912130	5670	5670	5670	5670	0
579	20241004	101600	31912130	5670	5670	5670	5670	0
580	20241004	101500	31912130	5670	5670	5670	5670	0
581	20241004	101400	31912130	5670	5670	5670	5670	0
582	20241004	101300	31912130	5670	5670	5670	5670	0
583	20241004	101200	31912130	5670	5670	5670	5670	0
584	20241004	101100	31912130	5670	5670	5670	5670	0
585	20241004	101000	31912130	5670	5670	5670	5670	0
586	20241004	100900	31912130	5670	5670	5670	5670	0
587	20241004	100800	31912130	5670	5670	5670	5670	0
588	20241004	100700	31912130	5670	5670	5670	5670	0
589	20241004	100600	31912130	5670	5670	5670	5670	0
590	20241004	100500	31912130	5670	5670	5670	5670	4
591	20241004	100400	31889450	5700	5700	5700	5700	50
592	20241004	100300	31604450	5720	5720	5720	5720	0
593	20241004	100200	31604450	5720	5720	5720	5720	0
594	20241004	100100	31604450	5720	5720	5720	5720	0
595	20241004	100000	31604450	5720	5710	5720	5710	303
596	20241004	095900	29873320	5700	5700	5700	5700	0
597	20241004	095800	29873320	5700	5700	5700	5700	1
598	20241004	095700	29867620	5700	5700	5700	5700	0
599	20241004	095600	29867620	5700	5700	5700	5700	0
600	20241004	095500	29867620	5700	5700	5700	5700	0
601	20241004	095400	29867620	5700	5680	5770	5680	1503
602	20241004	095300	21294650	5680	5680	5680	5680	0
603	20241004	095200	21294650	5680	5680	5680	5680	1
604	20241004	095100	21288970	5670	5670	5670	5670	400
605	20241004	095000	19020970	5660	5660	5660	5660	165
606	20241004	094900	18087070	5660	5660	5660	5660	0
607	20241004	094800	18087070	5660	5660	5660	5660	30
608	20241004	094700	17917270	5660	5660	5660	5660	0
609	20241004	094600	17917270	5660	5660	5660	5660	0
610	20241004	094500	17917270	5660	5660	5660	5660	0
611	20241004	094400	17917270	5660	5660	5660	5660	0
612	20241004	094300	17917270	5660	5660	5660	5660	2
613	20241004	094200	17905950	5660	5650	5660	5650	2
614	20241004	094100	17894640	5630	5630	5630	5630	0
615	20241004	094000	17894640	5630	5630	5630	5630	12
616	20241004	093900	17827080	5650	5650	5650	5650	201
617	20241004	093800	16691430	5630	5630	5630	5630	0
618	20241004	093700	16691430	5630	5630	5630	5630	0
619	20241004	093600	16691430	5630	5630	5630	5630	15
620	20241004	093500	16606980	5620	5620	5620	5620	12
621	20241004	093400	16539540	5620	5620	5620	5620	158
622	20241004	093300	15651580	5650	5650	5650	5650	0
623	20241004	093200	15651580	5650	5650	5650	5620	156
624	20241004	093100	14774800	5620	5660	5660	5620	386
625	20241004	093000	12601480	5660	5660	5660	5660	1
626	20241004	092900	12595820	5620	5620	5620	5620	0
627	20241004	092800	12595820	5620	5620	5620	5620	0
628	20241004	092700	12595820	5620	5620	5620	5620	2
629	20241004	092600	12584580	5610	5610	5610	5610	0
630	20241004	092500	12584580	5610	5610	5610	5610	0
631	20241004	092400	12584580	5610	5650	5650	5610	105
632	20241004	092300	11991530	5650	5650	5650	5650	0
633	20241004	092200	11991530	5650	5620	5650	5620	2
634	20241004	092100	11980260	5610	5610	5610	5610	0
635	20241004	092000	11980260	5610	5610	5610	5610	0
636	20241004	091900	11980260	5610	5620	5620	5610	14
637	20241004	091800	11901710	5610	5670	5670	5610	450
638	20241004	091700	9372870	5620	5620	5620	5620	0
639	20241004	091600	9372870	5620	5620	5620	5620	5
640	20241004	091500	9344770	5620	5620	5640	5620	56
641	20241004	091400	9029590	5690	5690	5690	5690	1
642	20241004	091300	9023900	5600	5600	5600	5600	9
643	20241004	091200	8973500	5600	5600	5600	5600	5
644	20241004	091100	8945500	5600	5630	5630	5600	850
645	20241004	091000	4171420	5620	5620	5620	5620	0
646	20241004	090900	4171420	5620	5620	5620	5620	0
647	20241004	090800	4171420	5620	5620	5620	5620	0
648	20241004	090700	4171420	5620	5620	5620	5620	0
649	20241004	090600	4171420	5620	5640	5640	5620	54
650	20241004	090500	3866940	5580	5580	5580	5580	0
651	20241004	090400	3866940	5580	5580	5580	5580	0
652	20241004	090300	3866940	5580	5580	5580	5580	0
653	20241004	090200	3866940	5580	5580	5580	5580	0
654	20241004	090100	3866940	5580	5580	5580	5580	0
655	20241004	090000	3866940	5580	5580	5580	5580	693