KissMeData/098120/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200700	183421120	5890	5890	5890	5890	398
3	20241002	200600	183421120	5890	5890	5890	5890	0
4	20241002	200500	183421120	5890	5890	5890	5890	0
5	20241002	200400	183421120	5890	5890	5890	5890	0
6	20241002	200300	183421120	5890	5890	5890	5890	0
7	20241002	200200	183421120	5890	5890	5890	5890	0
8	20241002	200100	183421120	5890	5890	5890	5890	0
9	20241002	200000	183421120	5890	5890	5890	5890	0
10	20241002	195900	183421120	5890	5890	5890	5890	0
11	20241002	195800	183421120	5890	5890	5890	5890	0
12	20241002	195700	183421120	5890	5890	5890	5890	0
13	20241002	195600	183421120	5890	5890	5890	5890	0
14	20241002	195500	183421120	5890	5890	5890	5890	0
15	20241002	195400	183421120	5890	5890	5890	5890	0
16	20241002	195300	183421120	5890	5890	5890	5890	0
17	20241002	195200	183421120	5890	5890	5890	5890	0
18	20241002	195100	183421120	5890	5890	5890	5890	0
19	20241002	195000	183421120	5890	5890	5890	5890	0
20	20241002	194900	183421120	5890	5890	5890	5890	0
21	20241002	194800	183421120	5890	5890	5890	5890	0
22	20241002	194700	183421120	5890	5890	5890	5890	0
23	20241002	194600	183421120	5890	5890	5890	5890	0
24	20241002	194500	183421120	5890	5890	5890	5890	0
25	20241002	194400	183421120	5890	5890	5890	5890	0
26	20241002	194300	183421120	5890	5890	5890	5890	0
27	20241002	194200	183421120	5890	5890	5890	5890	0
28	20241002	194100	183421120	5890	5890	5890	5890	0
29	20241002	194000	183421120	5890	5890	5890	5890	0
30	20241002	193900	183421120	5890	5890	5890	5890	0
31	20241002	193800	183421120	5890	5890	5890	5890	0
32	20241002	193700	183421120	5890	5890	5890	5890	398
33	20241002	193600	183421120	5890	5890	5890	5890	0
34	20241002	193500	183421120	5890	5890	5890	5890	0
35	20241002	193400	183421120	5890	5890	5890	5890	0
36	20241002	193300	183421120	5890	5890	5890	5890	0
37	20241002	193200	183421120	5890	5890	5890	5890	0
38	20241002	193100	183421120	5890	5890	5890	5890	0
39	20241002	193000	183421120	5890	5890	5890	5890	0
40	20241002	192900	183421120	5890	5890	5890	5890	0
41	20241002	192800	183421120	5890	5890	5890	5890	0
42	20241002	192700	183421120	5890	5890	5890	5890	0
43	20241002	192600	183421120	5890	5890	5890	5890	0
44	20241002	192500	183421120	5890	5890	5890	5890	0
45	20241002	192400	183421120	5890	5890	5890	5890	0
46	20241002	192300	183421120	5890	5890	5890	5890	0
47	20241002	192200	183421120	5890	5890	5890	5890	0
48	20241002	192100	183421120	5890	5890	5890	5890	0
49	20241002	192000	183421120	5890	5890	5890	5890	0
50	20241002	191900	183421120	5890	5890	5890	5890	0
51	20241002	191800	183421120	5890	5890	5890	5890	0
52	20241002	191700	183421120	5890	5890	5890	5890	0
53	20241002	191600	183421120	5890	5890	5890	5890	0
54	20241002	191500	183421120	5890	5890	5890	5890	0
55	20241002	191400	183421120	5890	5890	5890	5890	0
56	20241002	191300	183421120	5890	5890	5890	5890	0
57	20241002	191200	183421120	5890	5890	5890	5890	0
58	20241002	191100	183421120	5890	5890	5890	5890	0
59	20241002	191000	183421120	5890	5890	5890	5890	0
60	20241002	190900	183421120	5890	5890	5890	5890	0
61	20241002	190800	183421120	5890	5890	5890	5890	0
62	20241002	190700	183421120	5890	5890	5890	5890	398
63	20241002	190600	183421120	5890	5890	5890	5890	0
64	20241002	190500	183421120	5890	5890	5890	5890	0
65	20241002	190400	183421120	5890	5890	5890	5890	0
66	20241002	190300	183421120	5890	5890	5890	5890	0
67	20241002	190200	183421120	5890	5890	5890	5890	0
68	20241002	190100	183421120	5890	5890	5890	5890	0
69	20241002	190000	183421120	5890	5890	5890	5890	0
70	20241002	185900	183421120	5890	5890	5890	5890	0
71	20241002	185800	183421120	5890	5890	5890	5890	0
72	20241002	185700	183421120	5890	5890	5890	5890	0
73	20241002	185600	183421120	5890	5890	5890	5890	0
74	20241002	185500	183421120	5890	5890	5890	5890	0
75	20241002	185400	183421120	5890	5890	5890	5890	0
76	20241002	185300	183421120	5890	5890	5890	5890	0
77	20241002	185200	183421120	5890	5890	5890	5890	0
78	20241002	185100	183421120	5890	5890	5890	5890	0
79	20241002	185000	183421120	5890	5890	5890	5890	0
80	20241002	184900	183421120	5890	5890	5890	5890	0
81	20241002	184800	183421120	5890	5890	5890	5890	0
82	20241002	184700	183421120	5890	5890	5890	5890	0
83	20241002	184600	183421120	5890	5890	5890	5890	0
84	20241002	184500	183421120	5890	5890	5890	5890	0
85	20241002	184400	183421120	5890	5890	5890	5890	0
86	20241002	184300	183421120	5890	5890	5890	5890	0
87	20241002	184200	183421120	5890	5890	5890	5890	0
88	20241002	184100	183421120	5890	5890	5890	5890	0
89	20241002	184000	183421120	5890	5890	5890	5890	0
90	20241002	183900	183421120	5890	5890	5890	5890	0
91	20241002	183800	183421120	5890	5890	5890	5890	0
92	20241002	183700	183421120	5890	5890	5890	5890	398
93	20241002	183600	183421120	5890	5890	5890	5890	0
94	20241002	183500	183421120	5890	5890	5890	5890	0
95	20241002	183400	183421120	5890	5890	5890	5890	0
96	20241002	183300	183421120	5890	5890	5890	5890	0
97	20241002	183200	183421120	5890	5890	5890	5890	0
98	20241002	183100	183421120	5890	5890	5890	5890	0
99	20241002	183000	183421120	5890	5890	5890	5890	0
100	20241002	182900	183421120	5890	5890	5890	5890	0
101	20241002	182800	183421120	5890	5890	5890	5890	0
102	20241002	182700	183421120	5890	5890	5890	5890	0
103	20241002	182600	183421120	5890	5890	5890	5890	0
104	20241002	182500	183421120	5890	5890	5890	5890	0
105	20241002	182400	183421120	5890	5890	5890	5890	0
106	20241002	182300	183421120	5890	5890	5890	5890	0
107	20241002	182200	183421120	5890	5890	5890	5890	0
108	20241002	182100	183421120	5890	5890	5890	5890	0
109	20241002	182000	183421120	5890	5890	5890	5890	0
110	20241002	181900	183421120	5890	5890	5890	5890	0
111	20241002	181800	183421120	5890	5890	5890	5890	0
112	20241002	181700	183421120	5890	5890	5890	5890	0
113	20241002	181600	183421120	5890	5890	5890	5890	0
114	20241002	181500	183421120	5890	5890	5890	5890	0
115	20241002	181400	183421120	5890	5890	5890	5890	0
116	20241002	181300	183421120	5890	5890	5890	5890	0
117	20241002	181200	183421120	5890	5890	5890	5890	0
118	20241002	181100	183421120	5890	5890	5890	5890	0
119	20241002	181000	183421120	5890	5890	5890	5890	0
120	20241002	180900	183421120	5890	5890	5890	5890	0
121	20241002	180800	183421120	5890	5890	5890	5890	0
122	20241002	180700	183421120	5890	5890	5890	5890	398
123	20241002	180600	183421120	5890	5890	5890	5890	0
124	20241002	180500	183421120	5890	5890	5890	5890	0
125	20241002	180400	183421120	5890	5890	5890	5890	0
126	20241002	180300	183421120	5890	5890	5890	5890	0
127	20241002	180200	183421120	5890	5890	5890	5890	0
128	20241002	180100	183421120	5890	5890	5890	5890	0
129	20241002	180000	183421120	5890	5890	5890	5890	0
130	20241002	175900	183421120	5890	5890	5890	5890	0
131	20241002	175800	183421120	5890	5890	5890	5890	0
132	20241002	175700	183421120	5890	5890	5890	5890	0
133	20241002	175600	183421120	5890	5890	5890	5890	0
134	20241002	175500	183421120	5890	5890	5890	5890	0
135	20241002	175400	183421120	5890	5890	5890	5890	0
136	20241002	175300	183421120	5890	5890	5890	5890	0
137	20241002	175200	183421120	5890	5890	5890	5890	0
138	20241002	175100	183421120	5890	5890	5890	5890	0
139	20241002	175000	183421120	5890	5890	5890	5890	0
140	20241002	174900	183421120	5890	5890	5890	5890	0
141	20241002	174800	183421120	5890	5890	5890	5890	0
142	20241002	174700	183421120	5890	5890	5890	5890	0
143	20241002	174600	183421120	5890	5890	5890	5890	0
144	20241002	174500	183421120	5890	5890	5890	5890	0
145	20241002	174400	183421120	5890	5890	5890	5890	0
146	20241002	174300	183421120	5890	5890	5890	5890	0
147	20241002	174200	183421120	5890	5890	5890	5890	0
148	20241002	174100	183421120	5890	5890	5890	5890	0
149	20241002	174000	183421120	5890	5890	5890	5890	0
150	20241002	173900	183421120	5890	5890	5890	5890	0
151	20241002	173800	183421120	5890	5890	5890	5890	0
152	20241002	173700	183421120	5890	5890	5890	5890	398
153	20241002	173600	183421120	5890	5890	5890	5890	0
154	20241002	173500	183421120	5890	5890	5890	5890	0
155	20241002	173400	183421120	5890	5890	5890	5890	0
156	20241002	173300	183421120	5890	5890	5890	5890	0
157	20241002	173200	183421120	5890	5890	5890	5890	0
158	20241002	173100	183421120	5890	5890	5890	5890	0
159	20241002	173000	183421120	5890	5890	5890	5890	0
160	20241002	172900	183421120	5890	5890	5890	5890	0
161	20241002	172800	183421120	5890	5890	5890	5890	0
162	20241002	172700	183421120	5890	5890	5890	5890	0
163	20241002	172600	183421120	5890	5890	5890	5890	0
164	20241002	172500	183421120	5890	5890	5890	5890	0
165	20241002	172400	183421120	5890	5890	5890	5890	0
166	20241002	172300	183421120	5890	5890	5890	5890	0
167	20241002	172200	183421120	5890	5890	5890	5890	0
168	20241002	172100	183421120	5890	5890	5890	5890	0
169	20241002	172000	183421120	5890	5890	5890	5890	0
170	20241002	171900	183421120	5890	5890	5890	5890	0
171	20241002	171800	183421120	5890	5890	5890	5890	0
172	20241002	171700	183421120	5890	5890	5890	5890	0
173	20241002	171600	183421120	5890	5890	5890	5890	0
174	20241002	171500	183421120	5890	5890	5890	5890	0
175	20241002	171400	183421120	5890	5890	5890	5890	0
176	20241002	171300	183421120	5890	5890	5890	5890	0
177	20241002	171200	183421120	5890	5890	5890	5890	0
178	20241002	171100	183421120	5890	5890	5890	5890	0
179	20241002	171000	183421120	5890	5890	5890	5890	0
180	20241002	170900	183421120	5890	5890	5890	5890	0
181	20241002	170800	183421120	5890	5890	5890	5890	0
182	20241002	170700	183421120	5890	5890	5890	5890	398
183	20241002	170600	183421120	5890	5890	5890	5890	0
184	20241002	170500	183421120	5890	5890	5890	5890	0
185	20241002	170400	183421120	5890	5890	5890	5890	0
186	20241002	170300	183421120	5890	5890	5890	5890	0
187	20241002	170200	183421120	5890	5890	5890	5890	0
188	20241002	170100	183421120	5890	5890	5890	5890	0
189	20241002	170000	183421120	5890	5890	5890	5890	0
190	20241002	165900	183421120	5890	5890	5890	5890	0
191	20241002	165800	183421120	5890	5890	5890	5890	0
192	20241002	165700	183421120	5890	5890	5890	5890	0
193	20241002	165600	183421120	5890	5890	5890	5890	0
194	20241002	165500	183421120	5890	5890	5890	5890	0
195	20241002	165400	183421120	5890	5890	5890	5890	0
196	20241002	165300	183421120	5890	5890	5890	5890	0
197	20241002	165200	183421120	5890	5890	5890	5890	0
198	20241002	165100	183421120	5890	5890	5890	5890	0
199	20241002	165000	183421120	5890	5890	5890	5890	0
200	20241002	164900	183421120	5890	5890	5890	5890	0
201	20241002	164800	183421120	5890	5890	5890	5890	0
202	20241002	164700	183421120	5890	5890	5890	5890	0
203	20241002	164600	183421120	5890	5890	5890	5890	0
204	20241002	164500	183421120	5890	5890	5890	5890	0
205	20241002	164400	183421120	5890	5890	5890	5890	0
206	20241002	164300	183421120	5890	5890	5890	5890	0
207	20241002	164200	183421120	5890	5890	5890	5890	0
208	20241002	164100	183421120	5890	5890	5890	5890	0
209	20241002	164000	183421120	5890	5890	5890	5890	0
210	20241002	163900	183421120	5890	5890	5890	5890	0
211	20241002	163800	183421120	5890	5890	5890	5890	0
212	20241002	163700	183421120	5890	5890	5890	5890	398
213	20241002	163600	183421120	5890	5890	5890	5890	0
214	20241002	163500	183421120	5890	5890	5890	5890	0
215	20241002	163400	183421120	5890	5890	5890	5890	0
216	20241002	163300	183421120	5890	5890	5890	5890	0
217	20241002	163200	183421120	5890	5890	5890	5890	0
218	20241002	163100	183421120	5890	5890	5890	5890	0
219	20241002	163000	183421120	5890	5890	5890	5890	0
220	20241002	162900	183421120	5890	5890	5890	5890	0
221	20241002	162800	183421120	5890	5890	5890	5890	0
222	20241002	162700	183421120	5890	5890	5890	5890	0
223	20241002	162600	183421120	5890	5890	5890	5890	0
224	20241002	162500	183421120	5890	5890	5890	5890	0
225	20241002	162400	183421120	5890	5890	5890	5890	0
226	20241002	162300	183421120	5890	5890	5890	5890	0
227	20241002	162200	183421120	5890	5890	5890	5890	0
228	20241002	162100	183421120	5890	5890	5890	5890	0
229	20241002	162000	183421120	5890	5890	5890	5890	0
230	20241002	161900	183421120	5890	5890	5890	5890	0
231	20241002	161800	183421120	5890	5890	5890	5890	0
232	20241002	161700	183421120	5890	5890	5890	5890	0
233	20241002	161600	183421120	5890	5890	5890	5890	0
234	20241002	161500	183421120	5890	5890	5890	5890	0
235	20241002	161400	183421120	5890	5890	5890	5890	0
236	20241002	161300	183421120	5890	5890	5890	5890	0
237	20241002	161200	183421120	5890	5890	5890	5890	0
238	20241002	161100	183421120	5890	5890	5890	5890	0
239	20241002	161000	183421120	5890	5890	5890	5890	0
240	20241002	160900	183421120	5890	5890	5890	5890	0
241	20241002	160800	183421120	5890	5890	5890	5890	0
242	20241002	160700	183421120	5890	5890	5890	5890	398
243	20241002	160600	183421120	5890	5890	5890	5890	0
244	20241002	160500	183421120	5890	5890	5890	5890	0
245	20241002	160400	183421120	5890	5890	5890	5890	0
246	20241002	160300	183421120	5890	5890	5890	5890	0
247	20241002	160200	183421120	5890	5890	5890	5890	0
248	20241002	160100	183421120	5890	5890	5890	5890	0
249	20241002	160000	183421120	5890	5890	5890	5890	0
250	20241002	155900	183421120	5890	5890	5890	5890	0
251	20241002	155800	183421120	5890	5890	5890	5890	0
252	20241002	155700	183421120	5890	5890	5890	5890	0
253	20241002	155600	183421120	5890	5890	5890	5890	0
254	20241002	155500	183421120	5890	5890	5890	5890	0
255	20241002	155400	183421120	5890	5890	5890	5890	0
256	20241002	155300	183421120	5890	5890	5890	5890	0
257	20241002	155200	183421120	5890	5890	5890	5890	0
258	20241002	155100	183421120	5890	5890	5890	5890	0
259	20241002	155000	183421120	5890	5890	5890	5890	0
260	20241002	154900	183421120	5890	5890	5890	5890	0
261	20241002	154800	183421120	5890	5890	5890	5890	0
262	20241002	154700	183421120	5890	5890	5890	5890	0
263	20241002	154600	183421120	5890	5890	5890	5890	0
264	20241002	154500	183421120	5890	5890	5890	5890	0
265	20241002	154400	183421120	5890	5890	5890	5890	0
266	20241002	154300	183421120	5890	5890	5890	5890	0
267	20241002	154200	183421120	5890	5890	5890	5890	0
268	20241002	154100	183421120	5890	5890	5890	5890	0
269	20241002	154000	183421120	5890	5890	5890	5890	0
270	20241002	153900	183421120	5890	5890	5890	5890	0
271	20241002	153800	183421120	5890	5890	5890	5890	0
272	20241002	153700	183421120	5890	5890	5890	5890	398
273	20241002	153600	183421120	5890	5890	5890	5890	0
274	20241002	153500	183421120	5890	5890	5890	5890	0
275	20241002	153400	183421120	5890	5890	5890	5890	0
276	20241002	153300	183421120	5890	5890	5890	5890	0
277	20241002	153200	183421120	5890	5890	5890	5890	0
278	20241002	153100	183421120	5890	5890	5890	5890	0
279	20241002	153000	183421120	5890	5890	5890	5890	398
280	20241002	152900	181076900	5810	5810	5810	5810	0
281	20241002	152800	181076900	5810	5810	5810	5810	0
282	20241002	152700	181076900	5810	5810	5810	5810	0
283	20241002	152600	181076900	5810	5810	5810	5810	0
284	20241002	152500	181076900	5810	5810	5810	5810	0
285	20241002	152400	181076900	5810	5810	5810	5810	0
286	20241002	152300	181076900	5810	5810	5810	5810	0
287	20241002	152200	181076900	5810	5810	5810	5810	0
288	20241002	152100	181076900	5810	5810	5810	5810	0
289	20241002	152000	181076900	5810	5810	5810	5810	0
290	20241002	151900	181076900	5810	5830	5860	5810	321
291	20241002	151800	179205630	5830	5820	5830	5820	36
292	20241002	151700	178995960	5830	5830	5830	5830	0
293	20241002	151600	178995960	5830	5830	5830	5830	13
294	20241002	151500	178920170	5830	5830	5830	5820	123
295	20241002	151400	178203280	5830	5830	5830	5830	0
296	20241002	151300	178203280	5830	5830	5830	5830	60
297	20241002	151200	177853480	5830	5810	5830	5810	10
298	20241002	151100	177795320	5830	5820	5830	5820	16
299	20241002	151000	177702150	5810	5810	5810	5810	0
300	20241002	150900	177702150	5810	5810	5810	5810	0
301	20241002	150800	177702150	5810	5820	5820	5810	35
302	20241002	150700	177498480	5810	5810	5820	5810	50
303	20241002	150600	177207680	5830	5830	5830	5830	0
304	20241002	150500	177207680	5830	5820	5830	5820	26
305	20241002	150400	177056330	5820	5820	5820	5820	0
306	20241002	150300	177056330	5820	5820	5820	5820	8
307	20241002	150200	177009770	5810	5810	5810	5810	0
308	20241002	150100	177009770	5810	5810	5810	5810	0
309	20241002	150000	177009770	5810	5810	5810	5810	57
310	20241002	145900	176678600	5830	5830	5830	5830	0
311	20241002	145800	176678600	5830	5830	5830	5830	0
312	20241002	145700	176678600	5830	5830	5830	5830	2
313	20241002	145600	176666940	5810	5810	5810	5810	20
314	20241002	145500	176550740	5830	5830	5830	5830	0
315	20241002	145400	176550740	5830	5830	5830	5830	0
316	20241002	145300	176550740	5830	5820	5830	5820	52
317	20241002	145200	176248080	5830	5830	5830	5830	0
318	20241002	145100	176248080	5830	5830	5830	5830	65
319	20241002	145000	175869130	5830	5830	5830	5830	0
320	20241002	144900	175869130	5830	5830	5830	5830	30
321	20241002	144800	175694230	5840	5840	5840	5840	2
322	20241002	144700	175682550	5850	5850	5850	5850	10
323	20241002	144600	175624050	5850	5850	5850	5850	7
324	20241002	144500	175583100	5850	5850	5850	5840	33
325	20241002	144400	175390250	5840	5840	5840	5840	20
326	20241002	144300	175273450	5850	5850	5850	5850	0
327	20241002	144200	175273450	5850	5830	5850	5830	850
328	20241002	144100	170300970	5850	5850	5850	5850	0
329	20241002	144000	170300970	5850	5830	5850	5830	12
330	20241002	143900	170230880	5850	5850	5850	5850	0
331	20241002	143800	170230880	5850	5850	5860	5850	14
332	20241002	143700	170148970	5820	5860	5860	5820	14
333	20241002	143600	170067290	5870	5820	5870	5820	10
334	20241002	143500	170008870	5870	5830	5870	5830	12
335	20241002	143400	169938670	5850	5850	5850	5850	0
336	20241002	143300	169938670	5850	5850	5850	5850	0
337	20241002	143200	169938670	5850	5850	5850	5850	0
338	20241002	143100	169938670	5850	5850	5850	5850	4
339	20241002	143000	169915270	5860	5860	5860	5860	0
340	20241002	142900	169915270	5860	5860	5860	5860	0
341	20241002	142800	169915270	5860	5860	5860	5860	0
342	20241002	142700	169915270	5860	5860	5860	5860	0
343	20241002	142600	169915270	5860	5860	5860	5860	0
344	20241002	142500	169915270	5860	5860	5860	5860	0
345	20241002	142400	169915270	5860	5860	5860	5860	0
346	20241002	142300	169915270	5860	5860	5860	5860	0
347	20241002	142200	169915270	5860	5860	5860	5860	2
348	20241002	142100	169903550	5830	5830	5830	5830	7
349	20241002	142000	169862740	5830	5830	5830	5830	0
350	20241002	141900	169862740	5830	5830	5830	5830	0
351	20241002	141800	169862740	5830	5830	5830	5830	0
352	20241002	141700	169862740	5830	5840	5840	5830	18
353	20241002	141600	169757690	5860	5860	5860	5860	1
354	20241002	141500	169751830	5850	5850	5850	5850	0
355	20241002	141400	169751830	5850	5850	5850	5850	0
356	20241002	141300	169751830	5850	5850	5850	5850	3
357	20241002	141200	169734280	5890	5890	5890	5890	0
358	20241002	141100	169734280	5890	5890	5890	5890	0
359	20241002	141000	169734280	5890	5890	5890	5890	0
360	20241002	140900	169734280	5890	5890	5890	5890	0
361	20241002	140800	169734280	5890	5890	5890	5890	0
362	20241002	140700	169734280	5890	5890	5890	5890	0
363	20241002	140600	169734280	5890	5890	5890	5890	0
364	20241002	140500	169734280	5890	5890	5890	5890	0
365	20241002	140400	169734280	5890	5890	5890	5890	0
366	20241002	140300	169734280	5890	5860	5890	5860	46
367	20241002	140200	169464440	5860	5860	5860	5860	19
368	20241002	140100	169353100	5850	5860	5860	5850	622
369	20241002	140000	165708260	5890	5890	5890	5890	0
370	20241002	135900	165708260	5890	5890	5890	5890	0
371	20241002	135800	165708260	5890	5890	5890	5890	0
372	20241002	135700	165708260	5890	5890	5890	5890	0
373	20241002	135600	165708260	5890	5890	5890	5890	3
374	20241002	135500	165690590	5860	5890	5890	5860	22
375	20241002	135400	165561610	5910	5910	5910	5910	21
376	20241002	135300	165437500	5910	5910	5910	5910	0
377	20241002	135200	165437500	5910	5910	5910	5910	0
378	20241002	135100	165437500	5910	5910	5910	5910	20
379	20241002	135000	165319300	5910	5910	5910	5910	20
380	20241002	134900	165201100	5910	5910	5910	5910	0
381	20241002	134800	165201100	5910	5910	5910	5910	1
382	20241002	134700	165195190	5910	5890	5910	5890	27
383	20241002	134600	165036010	5890	5890	5890	5890	20
384	20241002	134500	164918210	5890	5890	5890	5890	0
385	20241002	134400	164918210	5890	5890	5890	5890	0
386	20241002	134300	164918210	5890	5890	5890	5890	0
387	20241002	134200	164918210	5890	5890	5890	5890	1
388	20241002	134100	164912320	5890	5860	5890	5860	107
389	20241002	134000	164285240	5890	5890	5890	5890	0
390	20241002	133900	164285240	5890	5870	5890	5860	267
391	20241002	133800	162720510	5890	5890	5890	5890	0
392	20241002	133700	162720510	5890	5890	5890	5890	0
393	20241002	133600	162720510	5890	5890	5890	5890	1
394	20241002	133500	162714620	5890	5890	5890	5890	0
395	20241002	133400	162714620	5890	5890	5890	5890	20
396	20241002	133300	162596820	5890	5880	5890	5880	7
397	20241002	133200	162555650	5880	5880	5880	5880	0
398	20241002	133100	162555650	5880	5880	5880	5880	0
399	20241002	133000	162555650	5880	5880	5880	5880	1
400	20241002	132900	162549770	5890	5890	5890	5890	0
401	20241002	132800	162549770	5890	5890	5890	5890	492
402	20241002	132700	159651890	5910	5910	5910	5910	0
403	20241002	132600	159651890	5910	5910	5910	5910	0
404	20241002	132500	159651890	5910	5890	5910	5890	319
405	20241002	132400	157772880	5910	5910	5910	5910	1
406	20241002	132300	157766970	5890	5890	5890	5890	17
407	20241002	132200	157666840	5920	5920	5920	5920	19
408	20241002	132100	157554360	5920	5920	5920	5920	0
409	20241002	132000	157554360	5920	5920	5920	5920	0
410	20241002	131900	157554360	5920	5920	5920	5920	0
411	20241002	131800	157554360	5920	5890	5920	5890	2
412	20241002	131700	157542550	5920	5890	5920	5890	13
413	20241002	131600	157465710	5920	5900	5920	5890	20
414	20241002	131500	157347540	5920	5920	5920	5920	9
415	20241002	131400	157294260	5930	5900	5930	5900	12
416	20241002	131300	157223250	5900	5930	5930	5900	2
417	20241002	131200	157211420	5930	5900	5930	5890	175
418	20241002	131100	156175750	5890	5890	5890	5890	106
419	20241002	131000	155551410	5890	5890	5890	5890	13
420	20241002	130900	155474840	5860	5860	5860	5860	0
421	20241002	130800	155474840	5860	5860	5860	5860	0
422	20241002	130700	155474840	5860	5860	5860	5860	0
423	20241002	130600	155474840	5860	5860	5860	5860	79
424	20241002	130500	155011900	5910	5910	5910	5910	0
425	20241002	130400	155011900	5910	5910	5910	5910	0
426	20241002	130300	155011900	5910	5870	5910	5870	19
427	20241002	130200	154900210	5870	5870	5910	5870	39
428	20241002	130100	154671160	5910	5910	5910	5910	2
429	20241002	130000	154659340	5870	5880	5920	5870	10
430	20241002	125900	154600360	5930	5920	5930	5870	46
431	20241002	125800	154328100	5870	5870	5870	5870	0
432	20241002	125700	154328100	5870	5870	5870	5870	0
433	20241002	125600	154328100	5870	5870	5870	5870	0
434	20241002	125500	154328100	5870	5880	5880	5870	6
435	20241002	125400	154292850	5880	5880	5880	5880	1
436	20241002	125300	154286970	5930	5930	5930	5930	4
437	20241002	125200	154263250	5880	5880	5880	5880	0
438	20241002	125100	154263250	5880	5930	5930	5880	99
439	20241002	125000	153681030	5880	5880	5880	5880	0
440	20241002	124900	153681030	5880	5880	5880	5880	0
441	20241002	124800	153681030	5880	5910	5930	5880	26
442	20241002	124700	153527160	5890	5890	5890	5890	0
443	20241002	124600	153527160	5890	5890	5890	5890	42
444	20241002	124500	153279780	5890	5900	5900	5890	14
445	20241002	124400	153197190	5920	5900	5920	5900	39
446	20241002	124300	152966700	5870	5910	5920	5870	17
447	20241002	124200	152866460	5870	5900	5920	5860	184
448	20241002	124100	151787120	5870	5870	5870	5870	0
449	20241002	124000	151787120	5870	5870	5870	5870	0
450	20241002	123900	151787120	5870	5870	5870	5870	0
451	20241002	123800	151787120	5870	5880	5920	5870	2575
452	20241002	123700	136582880	5870	5870	5870	5870	350
453	20241002	123600	134528380	5870	5870	5870	5870	0
454	20241002	123500	134528380	5870	5870	5870	5870	0
455	20241002	123400	134528380	5870	5870	5870	5870	0
456	20241002	123300	134528380	5870	5870	5870	5870	0
457	20241002	123200	134528380	5870	5870	5870	5870	0
458	20241002	123100	134528380	5870	5870	5870	5870	0
459	20241002	123000	134528380	5870	5870	5870	5870	0
460	20241002	122900	134528380	5870	5860	5870	5860	210
461	20241002	122800	133297760	5830	5830	5830	5830	0
462	20241002	122700	133297760	5830	5830	5830	5830	1
463	20241002	122600	133291930	5860	5860	5860	5830	8
464	20241002	122500	133245110	5830	5860	5860	5830	245
465	20241002	122400	131813520	5860	5860	5860	5860	0
466	20241002	122300	131813520	5860	5860	5860	5860	10
467	20241002	122200	131754920	5860	5860	5860	5860	0
468	20241002	122100	131754920	5860	5860	5860	5860	0
469	20241002	122000	131754920	5860	5860	5860	5860	10
470	20241002	121900	131696320	5800	5830	5860	5800	2236
471	20241002	121800	118689600	5830	5830	5830	5830	0
472	20241002	121700	118689600	5830	5830	5830	5830	121
473	20241002	121600	117984170	5830	5830	5830	5830	1
474	20241002	121500	117978340	5880	5880	5880	5880	0
475	20241002	121400	117978340	5880	5880	5880	5880	0
476	20241002	121300	117978340	5880	5880	5880	5880	8
477	20241002	121200	117931300	5880	5880	5880	5880	10
478	20241002	121100	117872500	5880	5880	5880	5880	0
479	20241002	121000	117872500	5880	5880	5880	5880	0
480	20241002	120900	117872500	5880	5880	5880	5880	0
481	20241002	120800	117872500	5880	5880	5880	5880	0
482	20241002	120700	117872500	5880	5880	5880	5880	15
483	20241002	120600	117784300	5840	5840	5840	5840	86
484	20241002	120500	117282060	5880	5880	5880	5880	1
485	20241002	120400	117276180	5880	5880	5880	5880	0
486	20241002	120300	117276180	5880	5840	5880	5840	3
487	20241002	120200	117258580	5880	5880	5880	5840	24
488	20241002	120100	117117540	5840	5880	5880	5840	2
489	20241002	120000	117105820	5870	5870	5870	5870	275
490	20241002	115900	115491570	5880	5880	5880	5880	17
491	20241002	115800	115391610	5870	5870	5870	5870	6
492	20241002	115700	115356390	5880	5880	5880	5880	0
493	20241002	115600	115356390	5880	5880	5880	5880	0
494	20241002	115500	115356390	5880	5880	5880	5880	0
495	20241002	115400	115356390	5880	5880	5880	5880	194
496	20241002	115300	114215670	5830	5870	5890	5830	162
497	20241002	115200	113264380	5830	5830	5830	5830	0
498	20241002	115100	113264380	5830	5890	5890	5830	8
499	20241002	115000	113217320	5880	5880	5880	5880	60
500	20241002	114900	112864520	5880	5860	5880	5860	6
501	20241002	114800	112829300	5830	5830	5830	5830	0
502	20241002	114700	112829300	5830	5830	5830	5830	0
503	20241002	114600	112829300	5830	5830	5830	5830	0
504	20241002	114500	112829300	5830	5830	5830	5830	0
505	20241002	114400	112829300	5830	5830	5830	5830	1
506	20241002	114300	112823470	5880	5870	5880	5870	4
507	20241002	114200	112799970	5830	5830	5830	5830	0
508	20241002	114100	112799970	5830	5830	5830	5830	0
509	20241002	114000	112799970	5830	5830	5830	5830	1
510	20241002	113900	112794140	5830	5830	5830	5830	1
511	20241002	113800	112788310	5880	5880	5880	5880	2
512	20241002	113700	112776550	5870	5870	5870	5870	0
513	20241002	113600	112776550	5870	5870	5870	5870	0
514	20241002	113500	112776550	5870	5870	5870	5870	0
515	20241002	113400	112776550	5870	5870	5870	5870	1716
516	20241002	113300	102703630	5870	5870	5870	5870	0
517	20241002	113200	102703630	5870	5870	5870	5870	0
518	20241002	113100	102703630	5870	5870	5870	5870	0
519	20241002	113000	102703630	5870	5870	5870	5870	0
520	20241002	112900	102703630	5870	5860	5870	5860	8
521	20241002	112800	102656720	5810	5810	5810	5810	0
522	20241002	112700	102656720	5810	5810	5810	5810	0
523	20241002	112600	102656720	5810	5810	5810	5810	0
524	20241002	112500	102656720	5810	5850	5850	5810	1001
525	20241002	112400	96800910	5820	5850	5850	5820	513
526	20241002	112300	93800250	5850	5850	5850	5850	0
527	20241002	112200	93800250	5850	5840	5850	5820	45
528	20241002	112100	93537420	5850	5850	5850	5850	0
529	20241002	112000	93537420	5850	5850	5850	5850	0
530	20241002	111900	93537420	5850	5850	5850	5850	0
531	20241002	111800	93537420	5850	5850	5850	5850	0
532	20241002	111700	93537420	5850	5850	5850	5850	0
533	20241002	111600	93537420	5850	5840	5850	5840	20
534	20241002	111500	93420520	5820	5820	5820	5820	0
535	20241002	111400	93420520	5820	5820	5820	5820	0
536	20241002	111300	93420520	5820	5820	5820	5820	10
537	20241002	111200	93362320	5810	5810	5810	5810	0
538	20241002	111100	93362320	5810	5840	5850	5810	8
539	20241002	111000	93315610	5850	5850	5850	5850	0
540	20241002	110900	93315610	5850	5850	5850	5850	0
541	20241002	110800	93315610	5850	5850	5850	5850	5
542	20241002	110700	93286360	5850	5850	5850	5850	0
543	20241002	110600	93286360	5850	5850	5850	5850	0
544	20241002	110500	93286360	5850	5850	5850	5850	85
545	20241002	110400	92789110	5850	5850	5850	5850	1
546	20241002	110300	92783260	5850	5800	5850	5800	336
547	20241002	110200	90831800	5820	5810	5820	5810	350
548	20241002	110100	88798060	5810	5810	5810	5810	100
549	20241002	110000	88217060	5820	5820	5820	5820	0
550	20241002	105900	88217060	5820	5820	5820	5820	0
551	20241002	105800	88217060	5820	5820	5820	5820	0
552	20241002	105700	88217060	5820	5820	5820	5820	0
553	20241002	105600	88217060	5820	5810	5820	5810	4
554	20241002	105500	88193800	5810	5810	5810	5810	0
555	20241002	105400	88193800	5810	5810	5810	5810	0
556	20241002	105300	88193800	5810	5810	5810	5810	0
557	20241002	105200	88193800	5810	5810	5810	5810	0
558	20241002	105100	88193800	5810	5810	5810	5810	0
559	20241002	105000	88193800	5810	5810	5810	5810	0
560	20241002	104900	88193800	5810	5810	5810	5810	0
561	20241002	104800	88193800	5810	5810	5810	5810	10
562	20241002	104700	88135700	5820	5820	5820	5820	2
563	20241002	104600	88124060	5800	5800	5800	5800	0
564	20241002	104500	88124060	5800	5800	5800	5800	142
565	20241002	104400	87300460	5800	5820	5820	5800	128
566	20241002	104300	86557920	5820	5820	5820	5820	0
567	20241002	104200	86557920	5820	5830	5830	5820	22
568	20241002	104100	86429870	5850	5850	5850	5850	0
569	20241002	104000	86429870	5850	5840	5850	5830	17
570	20241002	103900	86330550	5850	5850	5850	5850	0
571	20241002	103800	86330550	5850	5850	5850	5850	0
572	20241002	103700	86330550	5850	5830	5850	5830	48
573	20241002	103600	86050690	5850	5850	5850	5830	20
574	20241002	103500	85934000	5850	5850	5850	5850	0
575	20241002	103400	85934000	5850	5830	5850	5830	476
576	20241002	103300	83154980	5830	5810	5830	5810	126
577	20241002	103200	82422880	5800	5800	5800	5800	0
578	20241002	103100	82422880	5800	5800	5800	5800	27
579	20241002	103000	82266280	5810	5810	5810	5810	0
580	20241002	102900	82266280	5810	5810	5810	5810	0
581	20241002	102800	82266280	5810	5810	5810	5810	0
582	20241002	102700	82266280	5810	5830	5850	5770	2257
583	20241002	102600	69087630	5830	5830	5830	5830	0
584	20241002	102500	69087630	5830	5830	5830	5830	14
585	20241002	102400	69006010	5840	5820	5840	5820	28
586	20241002	102300	68842840	5840	5840	5840	5840	0
587	20241002	102200	68842840	5840	5810	5840	5810	48
588	20241002	102100	68563870	5810	5810	5810	5810	0
589	20241002	102000	68563870	5810	5800	5810	5800	17
590	20241002	101900	68465110	5810	5810	5810	5810	0
591	20241002	101800	68465110	5810	5790	5810	5790	11
592	20241002	101700	68401290	5790	5790	5790	5790	0
593	20241002	101600	68401290	5790	5780	5790	5780	47
594	20241002	101500	68129620	5780	5780	5780	5780	0
595	20241002	101400	68129620	5780	5780	5780	5780	70
596	20241002	101300	67725020	5770	5770	5770	5770	10
597	20241002	101200	67667320	5730	5730	5730	5730	0
598	20241002	101100	67667320	5730	5730	5730	5730	0
599	20241002	101000	67667320	5730	5770	5770	5730	367
600	20241002	100900	65553930	5770	5770	5770	5770	5
601	20241002	100800	65525080	5770	5770	5770	5770	1
602	20241002	100700	65519310	5740	5730	5740	5720	656
603	20241002	100600	61765460	5710	5750	5750	5710	525
604	20241002	100500	58763010	5760	5760	5760	5760	0
605	20241002	100400	58763010	5760	5760	5760	5760	0
606	20241002	100300	58763010	5760	5760	5760	5760	2
607	20241002	100200	58751490	5750	5750	5750	5750	0
608	20241002	100100	58751490	5750	5740	5750	5740	82
609	20241002	100000	58280000	5730	5730	5730	5730	299
610	20241002	095900	56566730	5730	5730	5730	5730	0
611	20241002	095800	56566730	5730	5730	5730	5730	355
612	20241002	095700	54532580	5730	5730	5730	5730	25
613	20241002	095600	54389330	5730	5730	5730	5730	133
614	20241002	095500	53627240	5730	5730	5730	5730	0
615	20241002	095400	53627240	5730	5730	5730	5730	3
616	20241002	095300	53610050	5730	5730	5730	5730	0
617	20241002	095200	53610050	5730	5720	5730	5720	21
618	20241002	095100	53489740	5700	5700	5700	5700	548
619	20241002	095000	50366140	5700	5700	5700	5690	434
620	20241002	094900	47895000	5720	5720	5720	5720	0
621	20241002	094800	47895000	5720	5720	5720	5720	0
622	20241002	094700	47895000	5720	5720	5720	5720	0
623	20241002	094600	47895000	5720	5720	5720	5720	31
624	20241002	094500	47717680	5700	5700	5700	5700	0
625	20241002	094400	47717680	5700	5700	5700	5700	0
626	20241002	094300	47717680	5700	5700	5700	5700	0
627	20241002	094200	47717680	5700	5700	5700	5700	0
628	20241002	094100	47717680	5700	5700	5700	5700	0
629	20241002	094000	47717680	5700	5700	5700	5700	114
630	20241002	093900	47067880	5670	5670	5670	5670	0
631	20241002	093800	47067880	5670	5670	5670	5670	0
632	20241002	093700	47067880	5670	5670	5670	5670	0
633	20241002	093600	47067880	5670	5670	5670	5670	0
634	20241002	093500	47067880	5670	5670	5670	5670	0
635	20241002	093400	47067880	5670	5670	5670	5670	89
636	20241002	093300	46563250	5660	5660	5660	5660	0
637	20241002	093200	46563250	5660	5660	5660	5660	0
638	20241002	093100	46563250	5660	5660	5660	5660	1
639	20241002	093000	46557590	5670	5680	5680	5670	499
640	20241002	092900	43728100	5680	5680	5680	5680	0
641	20241002	092800	43728100	5680	5680	5680	5680	1
642	20241002	092700	43722420	5700	5700	5700	5700	0
643	20241002	092600	43722420	5700	5700	5700	5700	51
644	20241002	092500	43431720	5680	5680	5680	5680	0
645	20241002	092400	43431720	5680	5680	5680	5680	5
646	20241002	092300	43403320	5690	5690	5690	5690	0
647	20241002	092200	43403320	5690	5690	5690	5690	0
648	20241002	092100	43403320	5690	5690	5690	5690	0
649	20241002	092000	43403320	5690	5660	5690	5660	166
650	20241002	091900	42460280	5650	5720	5720	5650	3000
651	20241002	091800	25412670	5760	5760	5760	5760	0
652	20241002	091700	25412670	5760	5730	5760	5730	80
653	20241002	091600	24954210	5740	5740	5740	5740	25
654	20241002	091500	24810710	5750	5750	5750	5750	25
655	20241002	091400	24666960	5800	5740	5810	5740	47
656	20241002	091300	24396250	5740	5740	5740	5740	4
657	20241002	091200	24373290	5730	5730	5730	5730	48
658	20241002	091100	24098250	5730	5730	5730	5730	0
659	20241002	091000	24098250	5730	5700	5730	5690	171
660	20241002	090900	23123470	5740	5740	5740	5740	0
661	20241002	090800	23123470	5740	5740	5740	5740	0
662	20241002	090700	23123470	5740	5740	5740	5740	91
663	20241002	090600	22601130	5740	5740	5740	5690	110
664	20241002	090500	21973120	5710	5740	5740	5710	69
665	20241002	090400	21578800	5740	5700	5740	5700	78
666	20241002	090300	21133880	5700	5730	5730	5700	294
667	20241002	090200	19457310	5740	5760	5760	5740	522
668	20241002	090100	16452640	5760	5800	5800	5760	59
669	20241002	090000	16111110	5800	5810	5810	5800	2773