KissMeData/131030/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	202200	579322650	6960	6960	6960	6960	1396
3	20241004	202100	579322650	6960	6960	6960	6960	0
4	20241004	202000	579322650	6960	6960	6960	6960	0
5	20241004	201900	579322650	6960	6960	6960	6960	0
6	20241004	201800	579322650	6960	6960	6960	6960	0
7	20241004	201700	579322650	6960	6960	6960	6960	0
8	20241004	201600	579322650	6960	6960	6960	6960	0
9	20241004	201500	579322650	6960	6960	6960	6960	0
10	20241004	201400	579322650	6960	6960	6960	6960	0
11	20241004	201300	579322650	6960	6960	6960	6960	0
12	20241004	201200	579322650	6960	6960	6960	6960	0
13	20241004	201100	579322650	6960	6960	6960	6960	0
14	20241004	201000	579322650	6960	6960	6960	6960	0
15	20241004	200900	579322650	6960	6960	6960	6960	0
16	20241004	200800	579322650	6960	6960	6960	6960	0
17	20241004	200700	579322650	6960	6960	6960	6960	0
18	20241004	200600	579322650	6960	6960	6960	6960	0
19	20241004	200500	579322650	6960	6960	6960	6960	0
20	20241004	200400	579322650	6960	6960	6960	6960	0
21	20241004	200300	579322650	6960	6960	6960	6960	0
22	20241004	200200	579322650	6960	6960	6960	6960	0
23	20241004	200100	579322650	6960	6960	6960	6960	0
24	20241004	200000	579322650	6960	6960	6960	6960	0
25	20241004	195900	579322650	6960	6960	6960	6960	0
26	20241004	195800	579322650	6960	6960	6960	6960	0
27	20241004	195700	579322650	6960	6960	6960	6960	0
28	20241004	195600	579322650	6960	6960	6960	6960	0
29	20241004	195500	579322650	6960	6960	6960	6960	0
30	20241004	195400	579322650	6960	6960	6960	6960	0
31	20241004	195300	579322650	6960	6960	6960	6960	0
32	20241004	195200	579322650	6960	6960	6960	6960	1396
33	20241004	195100	579322650	6960	6960	6960	6960	0
34	20241004	195000	579322650	6960	6960	6960	6960	0
35	20241004	194900	579322650	6960	6960	6960	6960	0
36	20241004	194800	579322650	6960	6960	6960	6960	0
37	20241004	194700	579322650	6960	6960	6960	6960	0
38	20241004	194600	579322650	6960	6960	6960	6960	0
39	20241004	194500	579322650	6960	6960	6960	6960	0
40	20241004	194400	579322650	6960	6960	6960	6960	0
41	20241004	194300	579322650	6960	6960	6960	6960	0
42	20241004	194200	579322650	6960	6960	6960	6960	0
43	20241004	194100	579322650	6960	6960	6960	6960	0
44	20241004	194000	579322650	6960	6960	6960	6960	0
45	20241004	193900	579322650	6960	6960	6960	6960	0
46	20241004	193800	579322650	6960	6960	6960	6960	0
47	20241004	193700	579322650	6960	6960	6960	6960	0
48	20241004	193600	579322650	6960	6960	6960	6960	0
49	20241004	193500	579322650	6960	6960	6960	6960	0
50	20241004	193400	579322650	6960	6960	6960	6960	0
51	20241004	193300	579322650	6960	6960	6960	6960	0
52	20241004	193200	579322650	6960	6960	6960	6960	0
53	20241004	193100	579322650	6960	6960	6960	6960	0
54	20241004	193000	579322650	6960	6960	6960	6960	0
55	20241004	192900	579322650	6960	6960	6960	6960	0
56	20241004	192800	579322650	6960	6960	6960	6960	0
57	20241004	192700	579322650	6960	6960	6960	6960	0
58	20241004	192600	579322650	6960	6960	6960	6960	0
59	20241004	192500	579322650	6960	6960	6960	6960	0
60	20241004	192400	579322650	6960	6960	6960	6960	0
61	20241004	192300	579322650	6960	6960	6960	6960	0
62	20241004	192200	579322650	6960	6960	6960	6960	1396
63	20241004	192100	579322650	6960	6960	6960	6960	0
64	20241004	192000	579322650	6960	6960	6960	6960	0
65	20241004	191900	579322650	6960	6960	6960	6960	0
66	20241004	191800	579322650	6960	6960	6960	6960	0
67	20241004	191700	579322650	6960	6960	6960	6960	0
68	20241004	191600	579322650	6960	6960	6960	6960	0
69	20241004	191500	579322650	6960	6960	6960	6960	0
70	20241004	191400	579322650	6960	6960	6960	6960	0
71	20241004	191300	579322650	6960	6960	6960	6960	0
72	20241004	191200	579322650	6960	6960	6960	6960	0
73	20241004	191100	579322650	6960	6960	6960	6960	0
74	20241004	191000	579322650	6960	6960	6960	6960	0
75	20241004	190900	579322650	6960	6960	6960	6960	0
76	20241004	190800	579322650	6960	6960	6960	6960	0
77	20241004	190700	579322650	6960	6960	6960	6960	0
78	20241004	190600	579322650	6960	6960	6960	6960	0
79	20241004	190500	579322650	6960	6960	6960	6960	0
80	20241004	190400	579322650	6960	6960	6960	6960	0
81	20241004	190300	579322650	6960	6960	6960	6960	0
82	20241004	190200	579322650	6960	6960	6960	6960	0
83	20241004	190100	579322650	6960	6960	6960	6960	0
84	20241004	190000	579322650	6960	6960	6960	6960	0
85	20241004	185900	579322650	6960	6960	6960	6960	0
86	20241004	185800	579322650	6960	6960	6960	6960	0
87	20241004	185700	579322650	6960	6960	6960	6960	0
88	20241004	185600	579322650	6960	6960	6960	6960	0
89	20241004	185500	579322650	6960	6960	6960	6960	0
90	20241004	185400	579322650	6960	6960	6960	6960	0
91	20241004	185300	579322650	6960	6960	6960	6960	0
92	20241004	185200	579322650	6960	6960	6960	6960	1396
93	20241004	185100	579322650	6960	6960	6960	6960	0
94	20241004	185000	579322650	6960	6960	6960	6960	0
95	20241004	184900	579322650	6960	6960	6960	6960	0
96	20241004	184800	579322650	6960	6960	6960	6960	0
97	20241004	184700	579322650	6960	6960	6960	6960	0
98	20241004	184600	579322650	6960	6960	6960	6960	0
99	20241004	184500	579322650	6960	6960	6960	6960	0
100	20241004	184400	579322650	6960	6960	6960	6960	0
101	20241004	184300	579322650	6960	6960	6960	6960	0
102	20241004	184200	579322650	6960	6960	6960	6960	0
103	20241004	184100	579322650	6960	6960	6960	6960	0
104	20241004	184000	579322650	6960	6960	6960	6960	0
105	20241004	183900	579322650	6960	6960	6960	6960	0
106	20241004	183800	579322650	6960	6960	6960	6960	0
107	20241004	183700	579322650	6960	6960	6960	6960	0
108	20241004	183600	579322650	6960	6960	6960	6960	0
109	20241004	183500	579322650	6960	6960	6960	6960	0
110	20241004	183400	579322650	6960	6960	6960	6960	0
111	20241004	183300	579322650	6960	6960	6960	6960	0
112	20241004	183200	579322650	6960	6960	6960	6960	0
113	20241004	183100	579322650	6960	6960	6960	6960	0
114	20241004	183000	579322650	6960	6960	6960	6960	0
115	20241004	182900	579322650	6960	6960	6960	6960	0
116	20241004	182800	579322650	6960	6960	6960	6960	0
117	20241004	182700	579322650	6960	6960	6960	6960	0
118	20241004	182600	579322650	6960	6960	6960	6960	0
119	20241004	182500	579322650	6960	6960	6960	6960	0
120	20241004	182400	579322650	6960	6960	6960	6960	0
121	20241004	182300	579322650	6960	6960	6960	6960	0
122	20241004	182200	579322650	6960	6960	6960	6960	1396
123	20241004	182100	579322650	6960	6960	6960	6960	0
124	20241004	182000	579322650	6960	6960	6960	6960	0
125	20241004	181900	579322650	6960	6960	6960	6960	0
126	20241004	181800	579322650	6960	6960	6960	6960	0
127	20241004	181700	579322650	6960	6960	6960	6960	0
128	20241004	181600	579322650	6960	6960	6960	6960	0
129	20241004	181500	579322650	6960	6960	6960	6960	0
130	20241004	181400	579322650	6960	6960	6960	6960	0
131	20241004	181300	579322650	6960	6960	6960	6960	0
132	20241004	181200	579322650	6960	6960	6960	6960	0
133	20241004	181100	579322650	6960	6960	6960	6960	0
134	20241004	181000	579322650	6960	6960	6960	6960	0
135	20241004	180900	579322650	6960	6960	6960	6960	0
136	20241004	180800	579322650	6960	6960	6960	6960	0
137	20241004	180700	579322650	6960	6960	6960	6960	0
138	20241004	180600	579322650	6960	6960	6960	6960	0
139	20241004	180500	579322650	6960	6960	6960	6960	0
140	20241004	180400	579322650	6960	6960	6960	6960	0
141	20241004	180300	579322650	6960	6960	6960	6960	0
142	20241004	180200	579322650	6960	6960	6960	6960	0
143	20241004	180100	579322650	6960	6960	6960	6960	0
144	20241004	180000	579322650	6960	6960	6960	6960	0
145	20241004	175900	579322650	6960	6960	6960	6960	0
146	20241004	175800	579322650	6960	6960	6960	6960	0
147	20241004	175700	579322650	6960	6960	6960	6960	0
148	20241004	175600	579322650	6960	6960	6960	6960	0
149	20241004	175500	579322650	6960	6960	6960	6960	0
150	20241004	175400	579322650	6960	6960	6960	6960	0
151	20241004	175300	579322650	6960	6960	6960	6960	0
152	20241004	175200	579322650	6960	6960	6960	6960	1396
153	20241004	175100	579322650	6960	6960	6960	6960	0
154	20241004	175000	579322650	6960	6960	6960	6960	0
155	20241004	174900	579322650	6960	6960	6960	6960	0
156	20241004	174800	579322650	6960	6960	6960	6960	0
157	20241004	174700	579322650	6960	6960	6960	6960	0
158	20241004	174600	579322650	6960	6960	6960	6960	0
159	20241004	174500	579322650	6960	6960	6960	6960	0
160	20241004	174400	579322650	6960	6960	6960	6960	0
161	20241004	174300	579322650	6960	6960	6960	6960	0
162	20241004	174200	579322650	6960	6960	6960	6960	0
163	20241004	174100	579322650	6960	6960	6960	6960	0
164	20241004	174000	579322650	6960	6960	6960	6960	0
165	20241004	173900	579322650	6960	6960	6960	6960	0
166	20241004	173800	579322650	6960	6960	6960	6960	0
167	20241004	173700	579322650	6960	6960	6960	6960	0
168	20241004	173600	579322650	6960	6960	6960	6960	0
169	20241004	173500	579322650	6960	6960	6960	6960	0
170	20241004	173400	579322650	6960	6960	6960	6960	0
171	20241004	173300	579322650	6960	6960	6960	6960	0
172	20241004	173200	579322650	6960	6960	6960	6960	0
173	20241004	173100	579322650	6960	6960	6960	6960	0
174	20241004	173000	579322650	6960	6960	6960	6960	0
175	20241004	172900	579322650	6960	6960	6960	6960	0
176	20241004	172800	579322650	6960	6960	6960	6960	0
177	20241004	172700	579322650	6960	6960	6960	6960	0
178	20241004	172600	579322650	6960	6960	6960	6960	0
179	20241004	172500	579322650	6960	6960	6960	6960	0
180	20241004	172400	579322650	6960	6960	6960	6960	0
181	20241004	172300	579322650	6960	6960	6960	6960	0
182	20241004	172200	579322650	6960	6960	6960	6960	1396
183	20241004	172100	579322650	6960	6960	6960	6960	0
184	20241004	172000	579322650	6960	6960	6960	6960	0
185	20241004	171900	579322650	6960	6960	6960	6960	0
186	20241004	171800	579322650	6960	6960	6960	6960	0
187	20241004	171700	579322650	6960	6960	6960	6960	0
188	20241004	171600	579322650	6960	6960	6960	6960	0
189	20241004	171500	579322650	6960	6960	6960	6960	0
190	20241004	171400	579322650	6960	6960	6960	6960	0
191	20241004	171300	579322650	6960	6960	6960	6960	0
192	20241004	171200	579322650	6960	6960	6960	6960	0
193	20241004	171100	579322650	6960	6960	6960	6960	0
194	20241004	171000	579322650	6960	6960	6960	6960	0
195	20241004	170900	579322650	6960	6960	6960	6960	0
196	20241004	170800	579322650	6960	6960	6960	6960	0
197	20241004	170700	579322650	6960	6960	6960	6960	0
198	20241004	170600	579322650	6960	6960	6960	6960	0
199	20241004	170500	579322650	6960	6960	6960	6960	0
200	20241004	170400	579322650	6960	6960	6960	6960	0
201	20241004	170300	579322650	6960	6960	6960	6960	0
202	20241004	170200	579322650	6960	6960	6960	6960	0
203	20241004	170100	579322650	6960	6960	6960	6960	0
204	20241004	170000	579322650	6960	6960	6960	6960	0
205	20241004	165900	579322650	6960	6960	6960	6960	0
206	20241004	165800	579322650	6960	6960	6960	6960	0
207	20241004	165700	579322650	6960	6960	6960	6960	0
208	20241004	165600	579322650	6960	6960	6960	6960	0
209	20241004	165500	579322650	6960	6960	6960	6960	0
210	20241004	165400	579322650	6960	6960	6960	6960	0
211	20241004	165300	579322650	6960	6960	6960	6960	0
212	20241004	165200	579322650	6960	6960	6960	6960	1396
213	20241004	165100	579322650	6960	6960	6960	6960	0
214	20241004	165000	579322650	6960	6960	6960	6960	0
215	20241004	164900	579322650	6960	6960	6960	6960	0
216	20241004	164800	579322650	6960	6960	6960	6960	0
217	20241004	164700	579322650	6960	6960	6960	6960	0
218	20241004	164600	579322650	6960	6960	6960	6960	0
219	20241004	164500	579322650	6960	6960	6960	6960	0
220	20241004	164400	579322650	6960	6960	6960	6960	0
221	20241004	164300	579322650	6960	6960	6960	6960	0
222	20241004	164200	579322650	6960	6960	6960	6960	0
223	20241004	164100	579322650	6960	6960	6960	6960	0
224	20241004	164000	579322650	6960	6960	6960	6960	0
225	20241004	163900	579322650	6960	6960	6960	6960	0
226	20241004	163800	579322650	6960	6960	6960	6960	0
227	20241004	163700	579322650	6960	6960	6960	6960	0
228	20241004	163600	579322650	6960	6960	6960	6960	0
229	20241004	163500	579322650	6960	6960	6960	6960	0
230	20241004	163400	579322650	6960	6960	6960	6960	0
231	20241004	163300	579322650	6960	6960	6960	6960	0
232	20241004	163200	579322650	6960	6960	6960	6960	0
233	20241004	163100	579322650	6960	6960	6960	6960	0
234	20241004	163000	579322650	6960	6960	6960	6960	0
235	20241004	162900	579322650	6960	6960	6960	6960	0
236	20241004	162800	579322650	6960	6960	6960	6960	0
237	20241004	162700	579322650	6960	6960	6960	6960	0
238	20241004	162600	579322650	6960	6960	6960	6960	0
239	20241004	162500	579322650	6960	6960	6960	6960	0
240	20241004	162400	579322650	6960	6960	6960	6960	0
241	20241004	162300	579322650	6960	6960	6960	6960	0
242	20241004	162200	579322650	6960	6960	6960	6960	1396
243	20241004	162100	579322650	6960	6960	6960	6960	0
244	20241004	162000	579322650	6960	6960	6960	6960	0
245	20241004	161900	579322650	6960	6960	6960	6960	0
246	20241004	161800	579322650	6960	6960	6960	6960	0
247	20241004	161700	579322650	6960	6960	6960	6960	0
248	20241004	161600	579322650	6960	6960	6960	6960	0
249	20241004	161500	579322650	6960	6960	6960	6960	0
250	20241004	161400	579322650	6960	6960	6960	6960	0
251	20241004	161300	579322650	6960	6960	6960	6960	0
252	20241004	161200	579322650	6960	6960	6960	6960	0
253	20241004	161100	579322650	6960	6960	6960	6960	0
254	20241004	161000	579322650	6960	6960	6960	6960	0
255	20241004	160900	579322650	6960	6960	6960	6960	0
256	20241004	160800	579322650	6960	6960	6960	6960	0
257	20241004	160700	579322650	6960	6960	6960	6960	0
258	20241004	160600	579322650	6960	6960	6960	6960	0
259	20241004	160500	579322650	6960	6960	6960	6960	0
260	20241004	160400	579322650	6960	6960	6960	6960	0
261	20241004	160300	579322650	6960	6960	6960	6960	0
262	20241004	160200	579322650	6960	6960	6960	6960	0
263	20241004	160100	579322650	6960	6960	6960	6960	0
264	20241004	160000	579322650	6960	6960	6960	6960	0
265	20241004	155900	579322650	6960	6960	6960	6960	0
266	20241004	155800	579322650	6960	6960	6960	6960	0
267	20241004	155700	579322650	6960	6960	6960	6960	0
268	20241004	155600	579322650	6960	6960	6960	6960	0
269	20241004	155500	579322650	6960	6960	6960	6960	0
270	20241004	155400	579322650	6960	6960	6960	6960	0
271	20241004	155300	579322650	6960	6960	6960	6960	0
272	20241004	155200	579322650	6960	6960	6960	6960	1396
273	20241004	155100	579322650	6960	6960	6960	6960	0
274	20241004	155000	579322650	6960	6960	6960	6960	0
275	20241004	154900	579322650	6960	6960	6960	6960	0
276	20241004	154800	579322650	6960	6960	6960	6960	0
277	20241004	154700	579322650	6960	6960	6960	6960	0
278	20241004	154600	579322650	6960	6960	6960	6960	0
279	20241004	154500	579322650	6960	6960	6960	6960	0
280	20241004	154400	579322650	6960	6960	6960	6960	0
281	20241004	154300	579322650	6960	6960	6960	6960	0
282	20241004	154200	579322650	6960	6960	6960	6960	0
283	20241004	154100	579322650	6960	6960	6960	6960	0
284	20241004	154000	579322650	6960	6960	6960	6960	0
285	20241004	153900	579322650	6960	6960	6960	6960	0
286	20241004	153800	579322650	6960	6960	6960	6960	0
287	20241004	153700	579322650	6960	6960	6960	6960	0
288	20241004	153600	579322650	6960	6960	6960	6960	0
289	20241004	153500	579322650	6960	6960	6960	6960	0
290	20241004	153400	579322650	6960	6960	6960	6960	0
291	20241004	153300	579322650	6960	6960	6960	6960	0
292	20241004	153200	579322650	6960	6960	6960	6960	0
293	20241004	153100	579322650	6960	6960	6960	6960	0
294	20241004	153000	579322650	6960	6960	6960	6960	1396
295	20241004	152900	569606490	7020	7020	7020	7020	0
296	20241004	152800	569606490	7020	7020	7020	7020	0
297	20241004	152700	569606490	7020	7020	7020	7020	0
298	20241004	152600	569606490	7020	7020	7020	7020	0
299	20241004	152500	569606490	7020	7020	7020	7020	0
300	20241004	152400	569606490	7020	7020	7020	7020	0
301	20241004	152300	569606490	7020	7020	7020	7020	0
302	20241004	152200	569606490	7020	7020	7020	7020	0
303	20241004	152100	569606490	7020	7020	7020	7020	0
304	20241004	152000	569606490	7020	7020	7020	7020	0
305	20241004	151900	569606490	7020	6990	7020	6990	1642
306	20241004	151800	558079680	7040	7020	7040	7020	619
307	20241004	151700	553733500	7020	7010	7020	7010	823
308	20241004	151600	547957760	7020	7020	7020	7020	0
309	20241004	151500	547957760	7020	7020	7020	7020	0
310	20241004	151400	547957760	7020	6970	7020	6910	3877
311	20241004	151300	520974920	7020	7020	7020	7020	1
312	20241004	151200	520967900	6970	7010	7020	6970	1013
313	20241004	151100	513902690	7020	7020	7020	7020	0
314	20241004	151000	513902690	7020	6980	7020	6980	4
315	20241004	150900	513874730	6970	6970	6970	6970	0
316	20241004	150800	513874730	6970	6980	6980	6970	199
317	20241004	150700	512487300	6980	7000	7000	6980	950
318	20241004	150600	505851470	7030	7030	7030	7030	0
319	20241004	150500	505851470	7030	7030	7030	7030	0
320	20241004	150400	505851470	7030	7030	7030	7030	5
321	20241004	150300	505816320	7030	7030	7030	7030	0
322	20241004	150200	505816320	7030	7030	7030	7030	0
323	20241004	150100	505816320	7030	7030	7030	7030	1
324	20241004	150000	505809290	7010	7010	7020	7010	152
325	20241004	145900	504742270	7000	6990	7010	6990	27
326	20241004	145800	504553210	6990	7000	7010	6990	46
327	20241004	145700	504230890	7010	7010	7010	7010	0
328	20241004	145600	504230890	7010	7010	7010	7010	236
329	20241004	145500	502576530	7010	7010	7010	7010	54
330	20241004	145400	502197990	7000	7000	7000	7000	960
331	20241004	145300	495477990	7010	7020	7020	7010	12
332	20241004	145200	495393850	7020	7020	7020	7020	0
333	20241004	145100	495393850	7020	7020	7020	7020	40
334	20241004	145000	495113050	7000	7000	7000	7000	0
335	20241004	144900	495113050	7000	7000	7000	7000	290
336	20241004	144800	493083050	7010	7010	7010	7010	0
337	20241004	144700	493083050	7010	7010	7010	7010	102
338	20241004	144600	492368030	6990	6990	6990	6990	1093
339	20241004	144500	484727960	6990	6990	6990	6990	0
340	20241004	144400	484727960	6990	6990	6990	6990	30
341	20241004	144300	484518260	6990	6990	6990	6990	40
342	20241004	144200	484238660	6990	6990	6990	6990	30
343	20241004	144100	484028960	7000	7000	7000	7000	0
344	20241004	144000	484028960	7000	7000	7000	7000	100
345	20241004	143900	483328960	7000	7000	7000	7000	0
346	20241004	143800	483328960	7000	7000	7000	7000	0
347	20241004	143700	483328960	7000	7000	7000	6990	2085
348	20241004	143600	468734210	7000	7000	7000	7000	120
349	20241004	143500	467894210	7000	7000	7000	7000	10
350	20241004	143400	467824210	7000	7000	7000	7000	10
351	20241004	143300	467754210	6990	6990	6990	6990	0
352	20241004	143200	467754210	6990	6990	6990	6990	0
353	20241004	143100	467754210	6990	6990	6990	6990	20
354	20241004	143000	467614410	6980	6980	6980	6980	30
355	20241004	142900	467405010	6980	6980	6980	6980	0
356	20241004	142800	467405010	6980	6990	6990	6980	558
357	20241004	142700	463506860	6980	6980	6980	6980	0
358	20241004	142600	463506860	6980	6980	6980	6980	0
359	20241004	142500	463506860	6980	6980	6980	6980	0
360	20241004	142400	463506860	6980	6980	6980	6980	0
361	20241004	142300	463506860	6980	6980	6980	6980	0
362	20241004	142200	463506860	6980	6980	6980	6980	0
363	20241004	142100	463506860	6980	6980	6980	6980	0
364	20241004	142000	463506860	6980	7020	7020	6980	1000
365	20241004	141900	456526820	6980	6980	6980	6980	0
366	20241004	141800	456526820	6980	6980	6980	6980	0
367	20241004	141700	456526820	6980	6980	6980	6980	0
368	20241004	141600	456526820	6980	6980	6980	6980	80
369	20241004	141500	455968420	6980	7010	7010	6980	580
370	20241004	141400	451915320	7010	7010	7010	7010	0
371	20241004	141300	451915320	7010	7010	7010	7010	465
372	20241004	141200	448655670	7010	7010	7010	7010	0
373	20241004	141100	448655670	7010	7010	7010	7010	0
374	20241004	141000	448655670	7010	7010	7010	7010	96
375	20241004	140900	447982710	7010	7010	7010	7010	0
376	20241004	140800	447982710	7010	7010	7010	7010	0
377	20241004	140700	447982710	7010	7010	7010	7010	78
378	20241004	140600	447435930	6970	6970	6970	6970	0
379	20241004	140500	447435930	6970	6970	6970	6970	0
380	20241004	140400	447435930	6970	6970	6970	6970	300
381	20241004	140300	445344930	6970	6990	6990	6970	500
382	20241004	140200	441855320	6990	6990	6990	6990	0
383	20241004	140100	441855320	6990	6990	6990	6990	0
384	20241004	140000	441855320	6990	6990	6990	6990	0
385	20241004	135900	441855320	6990	6990	6990	6990	0
386	20241004	135800	441855320	6990	6990	6990	6990	0
387	20241004	135700	441855320	6990	7000	7000	6990	2429
388	20241004	135600	424853810	7000	7010	7010	7000	210
389	20241004	135500	423383710	7010	7010	7010	7010	1
390	20241004	135400	423376700	7020	7020	7020	7020	1
391	20241004	135300	423369680	7020	7020	7020	7020	5
392	20241004	135200	423334580	7020	7020	7020	7020	0
393	20241004	135100	423334580	7020	7020	7020	7020	0
394	20241004	135000	423334580	7020	7020	7020	7020	0
395	20241004	134900	423334580	7020	7020	7020	7020	0
396	20241004	134800	423334580	7020	7020	7020	7020	0
397	20241004	134700	423334580	7020	7020	7020	7020	12
398	20241004	134600	423250340	7010	7010	7010	7010	0
399	20241004	134500	423250340	7010	7010	7010	7010	10
400	20241004	134400	423180240	7000	7000	7000	7000	0
401	20241004	134300	423180240	7000	7010	7010	7000	819
402	20241004	134200	417445840	7010	7010	7010	7010	0
403	20241004	134100	417445840	7010	7010	7010	7010	136
404	20241004	134000	416492480	7050	7050	7050	7050	0
405	20241004	133900	416492480	7050	7050	7050	7050	100
406	20241004	133800	415787480	7050	7050	7050	7050	0
407	20241004	133700	415787480	7050	7050	7050	7050	0
408	20241004	133600	415787480	7050	7050	7050	7050	17
409	20241004	133500	415667630	7010	7010	7010	7010	0
410	20241004	133400	415667630	7010	7010	7010	7010	0
411	20241004	133300	415667630	7010	7010	7010	7010	0
412	20241004	133200	415667630	7010	7010	7010	7010	98
413	20241004	133100	414980650	7010	7010	7010	7010	0
414	20241004	133000	414980650	7010	7020	7020	7010	1470
415	20241004	132900	404675940	7030	7030	7030	7030	0
416	20241004	132800	404675940	7030	7030	7030	7030	0
417	20241004	132700	404675940	7030	7030	7030	7030	140
418	20241004	132600	403691740	7030	7030	7030	7030	0
419	20241004	132500	403691740	7030	7030	7030	7030	0
420	20241004	132400	403691740	7030	7030	7030	7030	0
421	20241004	132300	403691740	7030	7030	7030	7030	0
422	20241004	132200	403691740	7030	7030	7030	7030	14
423	20241004	132100	403593320	7010	7010	7010	7010	0
424	20241004	132000	403593320	7010	7010	7010	7010	0
425	20241004	131900	403593320	7010	7010	7010	7010	0
426	20241004	131800	403593320	7010	7010	7010	7010	0
427	20241004	131700	403593320	7010	7010	7010	7010	0
428	20241004	131600	403593320	7010	7010	7010	7010	96
429	20241004	131500	402920360	7010	7010	7010	7010	0
430	20241004	131400	402920360	7010	7010	7010	7010	0
431	20241004	131300	402920360	7010	7010	7010	7010	0
432	20241004	131200	402920360	7010	7010	7010	7010	0
433	20241004	131100	402920360	7010	7010	7010	7010	0
434	20241004	131000	402920360	7010	7010	7010	7010	0
435	20241004	130900	402920360	7010	7010	7010	7010	0
436	20241004	130800	402920360	7010	7010	7010	7010	50
437	20241004	130700	402569860	7010	7010	7010	7010	0
438	20241004	130600	402569860	7010	7010	7010	7010	0
439	20241004	130500	402569860	7010	7010	7010	7010	0
440	20241004	130400	402569860	7010	7010	7010	7010	105
441	20241004	130300	401833810	7010	7020	7020	7010	231
442	20241004	130200	400214370	7020	7020	7020	7020	160
443	20241004	130100	399091170	7020	7020	7020	7020	0
444	20241004	130000	399091170	7020	7020	7020	7020	0
445	20241004	125900	399091170	7020	7020	7020	7020	0
446	20241004	125800	399091170	7020	7020	7020	7020	10
447	20241004	125700	399020970	7020	7030	7030	7020	794
448	20241004	125600	393441260	7030	7030	7030	7030	194
449	20241004	125500	392077440	7030	7030	7030	7030	10
450	20241004	125400	392007140	7030	7030	7030	7030	0
451	20241004	125300	392007140	7030	7030	7030	7030	0
452	20241004	125200	392007140	7030	7030	7030	7030	0
453	20241004	125100	392007140	7030	7040	7040	7030	3061
454	20241004	125000	370468210	7050	7070	7070	7050	99
455	20241004	124900	369770240	7060	7060	7060	7060	0
456	20241004	124800	369770240	7060	7060	7060	7060	0
457	20241004	124700	369770240	7060	7060	7060	7060	0
458	20241004	124600	369770240	7060	7060	7060	7060	0
459	20241004	124500	369770240	7060	7060	7060	7060	0
460	20241004	124400	369770240	7060	7060	7060	7060	0
461	20241004	124300	369770240	7060	7060	7060	7060	6
462	20241004	124200	369727880	7060	7060	7060	7060	94
463	20241004	124100	369064240	7070	7070	7070	7070	0
464	20241004	124000	369064240	7070	7070	7070	7070	843
465	20241004	123900	363104230	7070	7070	7070	7070	0
466	20241004	123800	363104230	7070	7070	7070	7070	72
467	20241004	123700	362595190	7060	7060	7060	7060	100
468	20241004	123600	361889190	7060	7050	7060	7050	91
469	20241004	123500	361247440	7050	7050	7050	7050	100
470	20241004	123400	360542440	7050	7050	7050	7050	0
471	20241004	123300	360542440	7050	7050	7050	7050	5
472	20241004	123200	360507190	7050	7050	7050	7050	350
473	20241004	123100	358039690	7050	7060	7060	7050	16
474	20241004	123000	357926880	7050	7050	7050	7050	0
475	20241004	122900	357926880	7050	7050	7050	7050	156
476	20241004	122800	356827080	7030	7030	7030	7030	0
477	20241004	122700	356827080	7030	7030	7030	7030	246
478	20241004	122600	355097700	7030	7030	7030	7030	10
479	20241004	122500	355027400	7040	7040	7040	7040	29
480	20241004	122400	354823240	7020	7030	7030	7020	20
481	20241004	122300	354682740	7010	7010	7010	7010	0
482	20241004	122200	354682740	7010	7020	7020	7010	610
483	20241004	122100	350401640	7020	7030	7030	7020	563
484	20241004	122000	346443950	7040	7040	7040	7040	313
485	20241004	121900	344240430	7050	7050	7050	7050	150
486	20241004	121800	343182930	7050	7050	7050	7050	0
487	20241004	121700	343182930	7050	7050	7050	7050	0
488	20241004	121600	343182930	7050	7050	7050	7050	0
489	20241004	121500	343182930	7050	7050	7050	7050	0
490	20241004	121400	343182930	7050	7050	7050	7050	0
491	20241004	121300	343182930	7050	7050	7050	7050	0
492	20241004	121200	343182930	7050	7050	7050	7050	0
493	20241004	121100	343182930	7050	7050	7050	7050	0
494	20241004	121000	343182930	7050	7050	7050	7050	130
495	20241004	120900	342266430	7090	7090	7090	7090	0
496	20241004	120800	342266430	7090	7090	7090	7090	39
497	20241004	120700	341989920	7050	7050	7050	7050	0
498	20241004	120600	341989920	7050	7050	7050	7050	0
499	20241004	120500	341989920	7050	7050	7050	7050	0
500	20241004	120400	341989920	7050	7050	7050	7050	0
501	20241004	120300	341989920	7050	7050	7050	7050	0
502	20241004	120200	341989920	7050	7070	7070	7050	1200
503	20241004	120100	333526860	7120	7120	7120	7120	0
504	20241004	120000	333526860	7120	7120	7120	7120	0
505	20241004	115900	333526860	7120	7120	7120	7120	125
506	20241004	115800	332636860	7120	7120	7120	7120	1
507	20241004	115700	332629740	7110	7100	7110	7100	776
508	20241004	115600	327117600	7050	7050	7050	7050	0
509	20241004	115500	327117600	7050	7050	7050	7050	0
510	20241004	115400	327117600	7050	7060	7060	7050	700
511	20241004	115300	322182580	7060	7060	7060	7060	3
512	20241004	115200	322161400	7050	7050	7050	7050	0
513	20241004	115100	322161400	7050	7050	7050	7050	150
514	20241004	115000	321103900	7050	7060	7060	7050	208
515	20241004	114900	319637490	7050	7050	7050	7050	0
516	20241004	114800	319637490	7050	7050	7050	7050	1520
517	20241004	114700	308921490	7050	7050	7050	7050	0
518	20241004	114600	308921490	7050	7050	7050	7050	0
519	20241004	114500	308921490	7050	7050	7050	7050	0
520	20241004	114400	308921490	7050	7070	7070	7050	2118
521	20241004	114300	293982720	7070	7070	7070	7070	0
522	20241004	114200	293982720	7070	7070	7070	7070	0
523	20241004	114100	293982720	7070	7070	7070	7070	0
524	20241004	114000	293982720	7070	7070	7070	7070	100
525	20241004	113900	293275720	7070	7080	7080	7070	450
526	20241004	113800	290094200	7080	7080	7080	7080	1500
527	20241004	113700	279474200	7100	7100	7100	7100	0
528	20241004	113600	279474200	7100	7080	7100	7080	103
529	20241004	113500	278744580	7080	7080	7080	7080	0
530	20241004	113400	278744580	7080	7080	7080	7080	0
531	20241004	113300	278744580	7080	7080	7080	7080	210
532	20241004	113200	277257780	7100	7100	7100	7100	0
533	20241004	113100	277257780	7100	7100	7100	7100	0
534	20241004	113000	277257780	7100	7100	7100	7100	212
535	20241004	112900	275752580	7100	7100	7100	7100	8
536	20241004	112800	275695780	7100	7100	7100	7100	562
537	20241004	112700	271705580	7090	7090	7090	7090	55
538	20241004	112600	271315630	7080	7080	7080	7080	0
539	20241004	112500	271315630	7080	7090	7090	7080	10
540	20241004	112400	271244820	7090	7090	7090	7090	0
541	20241004	112300	271244820	7090	7100	7100	7090	26
542	20241004	112200	271060450	7100	7100	7100	7100	0
543	20241004	112100	271060450	7100	7100	7100	7100	11
544	20241004	112000	270982350	7090	7090	7090	7090	0
545	20241004	111900	270982350	7090	7090	7090	7090	0
546	20241004	111800	270982350	7090	7090	7090	7090	0
547	20241004	111700	270982350	7090	7090	7090	7090	0
548	20241004	111600	270982350	7090	7090	7090	7090	2
549	20241004	111500	270968170	7080	7080	7080	7080	1
550	20241004	111400	270961090	7080	7080	7080	7080	0
551	20241004	111300	270961090	7080	7080	7080	7080	202
552	20241004	111200	269530930	7100	7100	7100	7100	0
553	20241004	111100	269530930	7100	7090	7100	7090	44
554	20241004	111000	269218780	7080	7080	7080	7080	25
555	20241004	110900	269041780	7080	7080	7080	7080	0
556	20241004	110800	269041780	7080	7080	7080	7080	0
557	20241004	110700	269041780	7080	7080	7080	7080	150
558	20241004	110600	267979780	7120	7120	7120	7120	0
559	20241004	110500	267979780	7120	7120	7120	7120	0
560	20241004	110400	267979780	7120	7120	7120	7120	0
561	20241004	110300	267979780	7120	7120	7120	7120	0
562	20241004	110200	267979780	7120	7120	7120	7120	0
563	20241004	110100	267979780	7120	7120	7130	7120	709
564	20241004	110000	262928700	7120	7130	7130	7120	1646
565	20241004	105900	251197760	7130	7130	7130	7130	211
566	20241004	105800	249693330	7130	7110	7130	7110	648
567	20241004	105700	245080560	7080	7080	7080	7080	0
568	20241004	105600	245080560	7080	7080	7080	7080	0
569	20241004	105500	245080560	7080	7080	7080	7080	0
570	20241004	105400	245080560	7080	7080	7080	7080	0
571	20241004	105300	245080560	7080	7080	7080	7080	0
572	20241004	105200	245080560	7080	7080	7080	7080	200
573	20241004	105100	243664560	7090	7080	7090	7080	400
574	20241004	105000	240830560	7090	7090	7090	7090	0
575	20241004	104900	240830560	7090	7100	7100	7090	874
576	20241004	104800	234630900	7110	7100	7110	7100	349
577	20241004	104700	232149570	7100	7100	7100	7100	0
578	20241004	104600	232149570	7100	7090	7100	7090	491
579	20241004	104500	228664420	7080	7080	7080	7080	6
580	20241004	104400	228621940	7080	7080	7080	7080	100
581	20241004	104300	227913940	7080	7080	7080	7080	0
582	20241004	104200	227913940	7080	7080	7080	7080	0
583	20241004	104100	227913940	7080	7090	7090	7080	183
584	20241004	104000	226617470	7090	7090	7090	7090	0
585	20241004	103900	226617470	7090	7090	7090	7090	4
586	20241004	103800	226589110	7100	7100	7100	7100	0
587	20241004	103700	226589110	7100	7100	7100	7100	0
588	20241004	103600	226589110	7100	7100	7100	7100	1
589	20241004	103500	226582010	7090	7090	7090	7090	14
590	20241004	103400	226482750	7090	7090	7090	7090	0
591	20241004	103300	226482750	7090	7090	7090	7090	20
592	20241004	103200	226340950	7100	7100	7100	7100	0
593	20241004	103100	226340950	7100	7090	7100	7090	3
594	20241004	103000	226319660	7080	7090	7090	7080	22
595	20241004	102900	226163800	7100	7100	7100	7100	0
596	20241004	102800	226163800	7100	7090	7100	7090	152
597	20241004	102700	225084650	7080	7080	7080	7080	5
598	20241004	102600	225049250	7080	7090	7090	7080	100
599	20241004	102500	224341070	7090	7090	7090	7090	40
600	20241004	102400	224057470	7090	7090	7090	7090	10
601	20241004	102300	223986570	7090	7090	7090	7090	1
602	20241004	102200	223979480	7100	7100	7100	7100	0
603	20241004	102100	223979480	7100	7090	7100	7090	2
604	20241004	102000	223965290	7090	7090	7090	7090	29
605	20241004	101900	223759680	7100	7100	7120	7100	288
606	20241004	101800	221711050	7120	7110	7120	7110	351
607	20241004	101700	219214390	7110	7080	7110	7080	317
608	20241004	101600	216964920	7080	7070	7080	7070	159
609	20241004	101500	215839700	7070	7070	7070	7070	0
610	20241004	101400	215839700	7070	7070	7070	7070	44
611	20241004	101300	215528620	7100	7070	7100	7070	1062
612	20241004	101200	207991090	7070	7070	7070	7070	13
613	20241004	101100	207899180	7070	7070	7070	7070	20
614	20241004	101000	207757780	7070	7080	7080	7070	527
615	20241004	100900	204031870	7090	7090	7090	7090	17
616	20241004	100800	203911340	7080	7080	7090	7080	1165
617	20241004	100700	195661570	7080	7090	7090	7080	110
618	20241004	100600	194882720	7090	7080	7090	7080	200
619	20241004	100500	193464950	7060	7060	7060	7060	14
620	20241004	100400	193366110	7060	7070	7070	7060	13
621	20241004	100300	193274290	7050	7050	7050	7050	0
622	20241004	100200	193274290	7050	7060	7060	7050	279
623	20241004	100100	191304900	7060	7060	7060	7060	20
624	20241004	100000	191163700	7060	7060	7060	7060	100
625	20241004	095900	190457700	7060	7060	7060	7060	0
626	20241004	095800	190457700	7060	7070	7070	7060	882
627	20241004	095700	184222280	7100	7100	7100	7100	2
628	20241004	095600	184208080	7070	7100	7100	7070	459
629	20241004	095500	180954940	7100	7110	7120	7100	2348
630	20241004	095400	164278010	7100	7080	7110	7080	984
631	20241004	095300	157289670	7080	7080	7090	7080	1226
632	20241004	095200	148609400	7080	7070	7080	7070	145
633	20241004	095100	147582810	7080	7050	7080	7040	952
634	20241004	095000	140861190	7040	7040	7040	7040	158
635	20241004	094900	139748870	7040	7030	7040	7030	35
636	20241004	094800	139502520	7040	7030	7040	7000	591
637	20241004	094700	135354710	7040	7050	7080	7000	451
638	20241004	094600	132181150	7040	7010	7050	7010	813
639	20241004	094500	126470330	7010	7020	7020	7010	1071
640	20241004	094400	118952730	7020	7020	7020	7010	858
641	20241004	094300	112929590	7020	7020	7020	7010	229
642	20241004	094200	111324090	7020	7000	7020	7000	1207
643	20241004	094100	102874920	7000	6970	7000	6950	3998
644	20241004	094000	75041110	6970	6950	6970	6950	1178
645	20241004	093900	66844690	6950	6950	6950	6950	288
646	20241004	093800	64843090	6950	6950	6950	6950	0
647	20241004	093700	64843090	6950	6950	6950	6950	0
648	20241004	093600	64843090	6950	6970	6970	6950	16
649	20241004	093500	64731740	6970	6970	6970	6970	20
650	20241004	093400	64592340	6970	6960	6970	6960	10
651	20241004	093300	64522680	6970	6970	6970	6970	0
652	20241004	093200	64522680	6970	6970	6970	6970	0
653	20241004	093100	64522680	6970	6970	6970	6970	0
654	20241004	093000	64522680	6970	6970	6970	6970	1
655	20241004	092900	64515710	6980	6980	6980	6980	0
656	20241004	092800	64515710	6980	6980	6980	6970	173
657	20241004	092700	63309260	6980	6980	6980	6920	202
658	20241004	092600	61899410	6970	6920	6970	6920	51
659	20241004	092500	61546440	6920	6940	6940	6920	660
660	20241004	092400	56974040	6940	6970	6980	6940	20
661	20241004	092300	56834860	6950	6930	6950	6930	14
662	20241004	092200	56737820	6930	6940	6940	6930	70
663	20241004	092100	56252520	6950	6950	6950	6950	20
664	20241004	092000	56113520	6950	6950	6950	6950	1948
665	20241004	091900	42574920	6950	6950	6950	6950	52
666	20241004	091800	42213520	6950	6950	6950	6950	111
667	20241004	091700	41442070	6980	6980	6980	6980	56
668	20241004	091600	41051190	6950	6960	6980	6950	1494
669	20241004	091500	30636160	6950	6950	6950	6950	509
670	20241004	091400	27098610	6970	6970	6970	6970	0
671	20241004	091300	27098610	6970	6970	6970	6970	2
672	20241004	091200	27084670	6970	6970	6970	6970	0
673	20241004	091100	27084670	6970	6970	6970	6970	5
674	20241004	091000	27049820	6980	6980	6980	6980	32
675	20241004	090900	26826460	6980	6960	6980	6960	460
676	20241004	090800	23618300	6980	6960	6980	6960	272
677	20241004	090700	21721140	6970	6960	6970	6960	351
678	20241004	090600	19274800	6960	6960	6970	6960	20
679	20241004	090500	19135460	6970	6940	6970	6940	434
680	20241004	090400	16118690	6930	6920	6930	6890	1171
681	20241004	090300	8042570	6920	6920	6920	6920	0
682	20241004	090200	8042570	6920	6920	6920	6920	120
683	20241004	090100	7212170	6920	6900	6920	6900	68
684	20241004	090000	6741630	6900	6900	6930	6900	977