KissMeData/156100/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	202900	116529820	7030	7030	7030	7030	185
3	20241004	202800	116529820	7030	7030	7030	7030	0
4	20241004	202700	116529820	7030	7030	7030	7030	0
5	20241004	202600	116529820	7030	7030	7030	7030	0
6	20241004	202500	116529820	7030	7030	7030	7030	0
7	20241004	202400	116529820	7030	7030	7030	7030	0
8	20241004	202300	116529820	7030	7030	7030	7030	0
9	20241004	202200	116529820	7030	7030	7030	7030	0
10	20241004	202100	116529820	7030	7030	7030	7030	0
11	20241004	202000	116529820	7030	7030	7030	7030	0
12	20241004	201900	116529820	7030	7030	7030	7030	0
13	20241004	201800	116529820	7030	7030	7030	7030	0
14	20241004	201700	116529820	7030	7030	7030	7030	0
15	20241004	201600	116529820	7030	7030	7030	7030	0
16	20241004	201500	116529820	7030	7030	7030	7030	0
17	20241004	201400	116529820	7030	7030	7030	7030	0
18	20241004	201300	116529820	7030	7030	7030	7030	0
19	20241004	201200	116529820	7030	7030	7030	7030	0
20	20241004	201100	116529820	7030	7030	7030	7030	0
21	20241004	201000	116529820	7030	7030	7030	7030	0
22	20241004	200900	116529820	7030	7030	7030	7030	0
23	20241004	200800	116529820	7030	7030	7030	7030	0
24	20241004	200700	116529820	7030	7030	7030	7030	0
25	20241004	200600	116529820	7030	7030	7030	7030	0
26	20241004	200500	116529820	7030	7030	7030	7030	0
27	20241004	200400	116529820	7030	7030	7030	7030	0
28	20241004	200300	116529820	7030	7030	7030	7030	0
29	20241004	200200	116529820	7030	7030	7030	7030	0
30	20241004	200100	116529820	7030	7030	7030	7030	0
31	20241004	200000	116529820	7030	7030	7030	7030	0
32	20241004	195900	116529820	7030	7030	7030	7030	185
33	20241004	195800	116529820	7030	7030	7030	7030	0
34	20241004	195700	116529820	7030	7030	7030	7030	0
35	20241004	195600	116529820	7030	7030	7030	7030	0
36	20241004	195500	116529820	7030	7030	7030	7030	0
37	20241004	195400	116529820	7030	7030	7030	7030	0
38	20241004	195300	116529820	7030	7030	7030	7030	0
39	20241004	195200	116529820	7030	7030	7030	7030	0
40	20241004	195100	116529820	7030	7030	7030	7030	0
41	20241004	195000	116529820	7030	7030	7030	7030	0
42	20241004	194900	116529820	7030	7030	7030	7030	0
43	20241004	194800	116529820	7030	7030	7030	7030	0
44	20241004	194700	116529820	7030	7030	7030	7030	0
45	20241004	194600	116529820	7030	7030	7030	7030	0
46	20241004	194500	116529820	7030	7030	7030	7030	0
47	20241004	194400	116529820	7030	7030	7030	7030	0
48	20241004	194300	116529820	7030	7030	7030	7030	0
49	20241004	194200	116529820	7030	7030	7030	7030	0
50	20241004	194100	116529820	7030	7030	7030	7030	0
51	20241004	194000	116529820	7030	7030	7030	7030	0
52	20241004	193900	116529820	7030	7030	7030	7030	0
53	20241004	193800	116529820	7030	7030	7030	7030	0
54	20241004	193700	116529820	7030	7030	7030	7030	0
55	20241004	193600	116529820	7030	7030	7030	7030	0
56	20241004	193500	116529820	7030	7030	7030	7030	0
57	20241004	193400	116529820	7030	7030	7030	7030	0
58	20241004	193300	116529820	7030	7030	7030	7030	0
59	20241004	193200	116529820	7030	7030	7030	7030	0
60	20241004	193100	116529820	7030	7030	7030	7030	0
61	20241004	193000	116529820	7030	7030	7030	7030	0
62	20241004	192900	116529820	7030	7030	7030	7030	185
63	20241004	192800	116529820	7030	7030	7030	7030	0
64	20241004	192700	116529820	7030	7030	7030	7030	0
65	20241004	192600	116529820	7030	7030	7030	7030	0
66	20241004	192500	116529820	7030	7030	7030	7030	0
67	20241004	192400	116529820	7030	7030	7030	7030	0
68	20241004	192300	116529820	7030	7030	7030	7030	0
69	20241004	192200	116529820	7030	7030	7030	7030	0
70	20241004	192100	116529820	7030	7030	7030	7030	0
71	20241004	192000	116529820	7030	7030	7030	7030	0
72	20241004	191900	116529820	7030	7030	7030	7030	0
73	20241004	191800	116529820	7030	7030	7030	7030	0
74	20241004	191700	116529820	7030	7030	7030	7030	0
75	20241004	191600	116529820	7030	7030	7030	7030	0
76	20241004	191500	116529820	7030	7030	7030	7030	0
77	20241004	191400	116529820	7030	7030	7030	7030	0
78	20241004	191300	116529820	7030	7030	7030	7030	0
79	20241004	191200	116529820	7030	7030	7030	7030	0
80	20241004	191100	116529820	7030	7030	7030	7030	0
81	20241004	191000	116529820	7030	7030	7030	7030	0
82	20241004	190900	116529820	7030	7030	7030	7030	0
83	20241004	190800	116529820	7030	7030	7030	7030	0
84	20241004	190700	116529820	7030	7030	7030	7030	0
85	20241004	190600	116529820	7030	7030	7030	7030	0
86	20241004	190500	116529820	7030	7030	7030	7030	0
87	20241004	190400	116529820	7030	7030	7030	7030	0
88	20241004	190300	116529820	7030	7030	7030	7030	0
89	20241004	190200	116529820	7030	7030	7030	7030	0
90	20241004	190100	116529820	7030	7030	7030	7030	0
91	20241004	190000	116529820	7030	7030	7030	7030	0
92	20241004	185900	116529820	7030	7030	7030	7030	185
93	20241004	185800	116529820	7030	7030	7030	7030	0
94	20241004	185700	116529820	7030	7030	7030	7030	0
95	20241004	185600	116529820	7030	7030	7030	7030	0
96	20241004	185500	116529820	7030	7030	7030	7030	0
97	20241004	185400	116529820	7030	7030	7030	7030	0
98	20241004	185300	116529820	7030	7030	7030	7030	0
99	20241004	185200	116529820	7030	7030	7030	7030	0
100	20241004	185100	116529820	7030	7030	7030	7030	0
101	20241004	185000	116529820	7030	7030	7030	7030	0
102	20241004	184900	116529820	7030	7030	7030	7030	0
103	20241004	184800	116529820	7030	7030	7030	7030	0
104	20241004	184700	116529820	7030	7030	7030	7030	0
105	20241004	184600	116529820	7030	7030	7030	7030	0
106	20241004	184500	116529820	7030	7030	7030	7030	0
107	20241004	184400	116529820	7030	7030	7030	7030	0
108	20241004	184300	116529820	7030	7030	7030	7030	0
109	20241004	184200	116529820	7030	7030	7030	7030	0
110	20241004	184100	116529820	7030	7030	7030	7030	0
111	20241004	184000	116529820	7030	7030	7030	7030	0
112	20241004	183900	116529820	7030	7030	7030	7030	0
113	20241004	183800	116529820	7030	7030	7030	7030	0
114	20241004	183700	116529820	7030	7030	7030	7030	0
115	20241004	183600	116529820	7030	7030	7030	7030	0
116	20241004	183500	116529820	7030	7030	7030	7030	0
117	20241004	183400	116529820	7030	7030	7030	7030	0
118	20241004	183300	116529820	7030	7030	7030	7030	0
119	20241004	183200	116529820	7030	7030	7030	7030	0
120	20241004	183100	116529820	7030	7030	7030	7030	0
121	20241004	183000	116529820	7030	7030	7030	7030	0
122	20241004	182900	116529820	7030	7030	7030	7030	185
123	20241004	182800	116529820	7030	7030	7030	7030	0
124	20241004	182700	116529820	7030	7030	7030	7030	0
125	20241004	182600	116529820	7030	7030	7030	7030	0
126	20241004	182500	116529820	7030	7030	7030	7030	0
127	20241004	182400	116529820	7030	7030	7030	7030	0
128	20241004	182300	116529820	7030	7030	7030	7030	0
129	20241004	182200	116529820	7030	7030	7030	7030	0
130	20241004	182100	116529820	7030	7030	7030	7030	0
131	20241004	182000	116529820	7030	7030	7030	7030	0
132	20241004	181900	116529820	7030	7030	7030	7030	0
133	20241004	181800	116529820	7030	7030	7030	7030	0
134	20241004	181700	116529820	7030	7030	7030	7030	0
135	20241004	181600	116529820	7030	7030	7030	7030	0
136	20241004	181500	116529820	7030	7030	7030	7030	0
137	20241004	181400	116529820	7030	7030	7030	7030	0
138	20241004	181300	116529820	7030	7030	7030	7030	0
139	20241004	181200	116529820	7030	7030	7030	7030	0
140	20241004	181100	116529820	7030	7030	7030	7030	0
141	20241004	181000	116529820	7030	7030	7030	7030	0
142	20241004	180900	116529820	7030	7030	7030	7030	0
143	20241004	180800	116529820	7030	7030	7030	7030	0
144	20241004	180700	116529820	7030	7030	7030	7030	0
145	20241004	180600	116529820	7030	7030	7030	7030	0
146	20241004	180500	116529820	7030	7030	7030	7030	0
147	20241004	180400	116529820	7030	7030	7030	7030	0
148	20241004	180300	116529820	7030	7030	7030	7030	0
149	20241004	180200	116529820	7030	7030	7030	7030	0
150	20241004	180100	116529820	7030	7030	7030	7030	0
151	20241004	180000	116529820	7030	7030	7030	7030	0
152	20241004	175900	116529820	7030	7030	7030	7030	185
153	20241004	175800	116529820	7030	7030	7030	7030	0
154	20241004	175700	116529820	7030	7030	7030	7030	0
155	20241004	175600	116529820	7030	7030	7030	7030	0
156	20241004	175500	116529820	7030	7030	7030	7030	0
157	20241004	175400	116529820	7030	7030	7030	7030	0
158	20241004	175300	116529820	7030	7030	7030	7030	0
159	20241004	175200	116529820	7030	7030	7030	7030	0
160	20241004	175100	116529820	7030	7030	7030	7030	0
161	20241004	175000	116529820	7030	7030	7030	7030	0
162	20241004	174900	116529820	7030	7030	7030	7030	0
163	20241004	174800	116529820	7030	7030	7030	7030	0
164	20241004	174700	116529820	7030	7030	7030	7030	0
165	20241004	174600	116529820	7030	7030	7030	7030	0
166	20241004	174500	116529820	7030	7030	7030	7030	0
167	20241004	174400	116529820	7030	7030	7030	7030	0
168	20241004	174300	116529820	7030	7030	7030	7030	0
169	20241004	174200	116529820	7030	7030	7030	7030	0
170	20241004	174100	116529820	7030	7030	7030	7030	0
171	20241004	174000	116529820	7030	7030	7030	7030	0
172	20241004	173900	116529820	7030	7030	7030	7030	0
173	20241004	173800	116529820	7030	7030	7030	7030	0
174	20241004	173700	116529820	7030	7030	7030	7030	0
175	20241004	173600	116529820	7030	7030	7030	7030	0
176	20241004	173500	116529820	7030	7030	7030	7030	0
177	20241004	173400	116529820	7030	7030	7030	7030	0
178	20241004	173300	116529820	7030	7030	7030	7030	0
179	20241004	173200	116529820	7030	7030	7030	7030	0
180	20241004	173100	116529820	7030	7030	7030	7030	0
181	20241004	173000	116529820	7030	7030	7030	7030	0
182	20241004	172900	116529820	7030	7030	7030	7030	185
183	20241004	172800	116529820	7030	7030	7030	7030	0
184	20241004	172700	116529820	7030	7030	7030	7030	0
185	20241004	172600	116529820	7030	7030	7030	7030	0
186	20241004	172500	116529820	7030	7030	7030	7030	0
187	20241004	172400	116529820	7030	7030	7030	7030	0
188	20241004	172300	116529820	7030	7030	7030	7030	0
189	20241004	172200	116529820	7030	7030	7030	7030	0
190	20241004	172100	116529820	7030	7030	7030	7030	0
191	20241004	172000	116529820	7030	7030	7030	7030	0
192	20241004	171900	116529820	7030	7030	7030	7030	0
193	20241004	171800	116529820	7030	7030	7030	7030	0
194	20241004	171700	116529820	7030	7030	7030	7030	0
195	20241004	171600	116529820	7030	7030	7030	7030	0
196	20241004	171500	116529820	7030	7030	7030	7030	0
197	20241004	171400	116529820	7030	7030	7030	7030	0
198	20241004	171300	116529820	7030	7030	7030	7030	0
199	20241004	171200	116529820	7030	7030	7030	7030	0
200	20241004	171100	116529820	7030	7030	7030	7030	0
201	20241004	171000	116529820	7030	7030	7030	7030	0
202	20241004	170900	116529820	7030	7030	7030	7030	0
203	20241004	170800	116529820	7030	7030	7030	7030	0
204	20241004	170700	116529820	7030	7030	7030	7030	0
205	20241004	170600	116529820	7030	7030	7030	7030	0
206	20241004	170500	116529820	7030	7030	7030	7030	0
207	20241004	170400	116529820	7030	7030	7030	7030	0
208	20241004	170300	116529820	7030	7030	7030	7030	0
209	20241004	170200	116529820	7030	7030	7030	7030	0
210	20241004	170100	116529820	7030	7030	7030	7030	0
211	20241004	170000	116529820	7030	7030	7030	7030	0
212	20241004	165900	116529820	7030	7030	7030	7030	185
213	20241004	165800	116529820	7030	7030	7030	7030	0
214	20241004	165700	116529820	7030	7030	7030	7030	0
215	20241004	165600	116529820	7030	7030	7030	7030	0
216	20241004	165500	116529820	7030	7030	7030	7030	0
217	20241004	165400	116529820	7030	7030	7030	7030	0
218	20241004	165300	116529820	7030	7030	7030	7030	0
219	20241004	165200	116529820	7030	7030	7030	7030	0
220	20241004	165100	116529820	7030	7030	7030	7030	0
221	20241004	165000	116529820	7030	7030	7030	7030	0
222	20241004	164900	116529820	7030	7030	7030	7030	0
223	20241004	164800	116529820	7030	7030	7030	7030	0
224	20241004	164700	116529820	7030	7030	7030	7030	0
225	20241004	164600	116529820	7030	7030	7030	7030	0
226	20241004	164500	116529820	7030	7030	7030	7030	0
227	20241004	164400	116529820	7030	7030	7030	7030	0
228	20241004	164300	116529820	7030	7030	7030	7030	0
229	20241004	164200	116529820	7030	7030	7030	7030	0
230	20241004	164100	116529820	7030	7030	7030	7030	0
231	20241004	164000	116529820	7030	7030	7030	7030	0
232	20241004	163900	116529820	7030	7030	7030	7030	0
233	20241004	163800	116529820	7030	7030	7030	7030	0
234	20241004	163700	116529820	7030	7030	7030	7030	0
235	20241004	163600	116529820	7030	7030	7030	7030	0
236	20241004	163500	116529820	7030	7030	7030	7030	0
237	20241004	163400	116529820	7030	7030	7030	7030	0
238	20241004	163300	116529820	7030	7030	7030	7030	0
239	20241004	163200	116529820	7030	7030	7030	7030	0
240	20241004	163100	116529820	7030	7030	7030	7030	0
241	20241004	163000	116529820	7030	7030	7030	7030	0
242	20241004	162900	116529820	7030	7030	7030	7030	185
243	20241004	162800	116529820	7030	7030	7030	7030	0
244	20241004	162700	116529820	7030	7030	7030	7030	0
245	20241004	162600	116529820	7030	7030	7030	7030	0
246	20241004	162500	116529820	7030	7030	7030	7030	0
247	20241004	162400	116529820	7030	7030	7030	7030	0
248	20241004	162300	116529820	7030	7030	7030	7030	0
249	20241004	162200	116529820	7030	7030	7030	7030	0
250	20241004	162100	116529820	7030	7030	7030	7030	0
251	20241004	162000	116529820	7030	7030	7030	7030	0
252	20241004	161900	116529820	7030	7030	7030	7030	0
253	20241004	161800	116529820	7030	7030	7030	7030	0
254	20241004	161700	116529820	7030	7030	7030	7030	0
255	20241004	161600	116529820	7030	7030	7030	7030	0
256	20241004	161500	116529820	7030	7030	7030	7030	0
257	20241004	161400	116529820	7030	7030	7030	7030	0
258	20241004	161300	116529820	7030	7030	7030	7030	0
259	20241004	161200	116529820	7030	7030	7030	7030	0
260	20241004	161100	116529820	7030	7030	7030	7030	0
261	20241004	161000	116529820	7030	7030	7030	7030	0
262	20241004	160900	116529820	7030	7030	7030	7030	0
263	20241004	160800	116529820	7030	7030	7030	7030	0
264	20241004	160700	116529820	7030	7030	7030	7030	0
265	20241004	160600	116529820	7030	7030	7030	7030	0
266	20241004	160500	116529820	7030	7030	7030	7030	0
267	20241004	160400	116529820	7030	7030	7030	7030	0
268	20241004	160300	116529820	7030	7030	7030	7030	0
269	20241004	160200	116529820	7030	7030	7030	7030	0
270	20241004	160100	116529820	7030	7030	7030	7030	0
271	20241004	160000	116529820	7030	7030	7030	7030	0
272	20241004	155900	116529820	7030	7030	7030	7030	185
273	20241004	155800	116529820	7030	7030	7030	7030	0
274	20241004	155700	116529820	7030	7030	7030	7030	0
275	20241004	155600	116529820	7030	7030	7030	7030	0
276	20241004	155500	116529820	7030	7030	7030	7030	0
277	20241004	155400	116529820	7030	7030	7030	7030	0
278	20241004	155300	116529820	7030	7030	7030	7030	0
279	20241004	155200	116529820	7030	7030	7030	7030	0
280	20241004	155100	116529820	7030	7030	7030	7030	0
281	20241004	155000	116529820	7030	7030	7030	7030	0
282	20241004	154900	116529820	7030	7030	7030	7030	0
283	20241004	154800	116529820	7030	7030	7030	7030	0
284	20241004	154700	116529820	7030	7030	7030	7030	0
285	20241004	154600	116529820	7030	7030	7030	7030	0
286	20241004	154500	116529820	7030	7030	7030	7030	0
287	20241004	154400	116529820	7030	7030	7030	7030	0
288	20241004	154300	116529820	7030	7030	7030	7030	0
289	20241004	154200	116529820	7030	7030	7030	7030	0
290	20241004	154100	116529820	7030	7030	7030	7030	0
291	20241004	154000	116529820	7030	7030	7030	7030	0
292	20241004	153900	116529820	7030	7030	7030	7030	0
293	20241004	153800	116529820	7030	7030	7030	7030	0
294	20241004	153700	116529820	7030	7030	7030	7030	0
295	20241004	153600	116529820	7030	7030	7030	7030	0
296	20241004	153500	116529820	7030	7030	7030	7030	0
297	20241004	153400	116529820	7030	7030	7030	7030	0
298	20241004	153300	116529820	7030	7030	7030	7030	0
299	20241004	153200	116529820	7030	7030	7030	7030	0
300	20241004	153100	116529820	7030	7030	7030	7030	0
301	20241004	153000	116529820	7030	7030	7030	7030	185
302	20241004	152900	115229270	7020	7020	7020	7020	0
303	20241004	152800	115229270	7020	7020	7020	7020	0
304	20241004	152700	115229270	7020	7020	7020	7020	0
305	20241004	152600	115229270	7020	7020	7020	7020	0
306	20241004	152500	115229270	7020	7020	7020	7020	0
307	20241004	152400	115229270	7020	7020	7020	7020	0
308	20241004	152300	115229270	7020	7020	7020	7020	0
309	20241004	152200	115229270	7020	7020	7020	7020	0
310	20241004	152100	115229270	7020	7020	7020	7020	0
311	20241004	152000	115229270	7020	7020	7020	7020	0
312	20241004	151900	115229270	7020	6970	7020	6970	27
313	20241004	151800	115041030	7020	7020	7020	7020	0
314	20241004	151700	115041030	7020	7020	7020	7020	1
315	20241004	151600	115034010	6950	7030	7030	6950	638
316	20241004	151500	110584470	7020	7020	7020	7020	0
317	20241004	151400	110584470	7020	7020	7020	7020	5
318	20241004	151300	110549370	7020	7020	7020	7020	0
319	20241004	151200	110549370	7020	7020	7020	7020	50
320	20241004	151100	110198370	7020	7010	7020	7010	220
321	20241004	151000	108654470	7020	7020	7020	7020	0
322	20241004	150900	108654470	7020	7020	7020	7020	0
323	20241004	150800	108654470	7020	7020	7020	7020	0
324	20241004	150700	108654470	7020	7020	7020	7020	0
325	20241004	150600	108654470	7020	7020	7020	7020	1
326	20241004	150500	108647450	7000	7000	7000	7000	0
327	20241004	150400	108647450	7000	7000	7000	7000	298
328	20241004	150300	106561450	6980	6980	6980	6980	93
329	20241004	150200	105912310	6970	6970	6970	6970	39
330	20241004	150100	105640480	6980	6980	6980	6980	10
331	20241004	150000	105570680	6970	6970	6970	6970	0
332	20241004	145900	105570680	6970	6970	6970	6970	24
333	20241004	145800	105403400	6980	6980	6980	6980	0
334	20241004	145700	105403400	6980	6980	6980	6980	0
335	20241004	145600	105403400	6980	6980	6980	6980	0
336	20241004	145500	105403400	6980	6980	6980	6980	0
337	20241004	145400	105403400	6980	6980	6980	6980	0
338	20241004	145300	105403400	6980	6980	6980	6980	0
339	20241004	145200	105403400	6980	6980	6980	6980	0
340	20241004	145100	105403400	6980	6980	6980	6980	0
341	20241004	145000	105403400	6980	6980	6980	6980	0
342	20241004	144900	105403400	6980	6980	6980	6980	0
343	20241004	144800	105403400	6980	6980	6980	6980	0
344	20241004	144700	105403400	6980	6980	6980	6980	0
345	20241004	144600	105403400	6980	6980	6980	6980	0
346	20241004	144500	105403400	6980	6980	6980	6980	0
347	20241004	144400	105403400	6980	6980	6980	6980	0
348	20241004	144300	105403400	6980	6980	6980	6980	0
349	20241004	144200	105403400	6980	6980	6980	6980	0
350	20241004	144100	105403400	6980	6980	6980	6980	0
351	20241004	144000	105403400	6980	6980	6980	6980	0
352	20241004	143900	105403400	6980	6980	6980	6980	0
353	20241004	143800	105403400	6980	6970	6980	6970	25
354	20241004	143700	105229040	6970	6970	6970	6970	4
355	20241004	143600	105201160	6960	6960	6960	6960	9
356	20241004	143500	105138520	6960	6960	6960	6960	0
357	20241004	143400	105138520	6960	6960	6960	6960	1
358	20241004	143300	105131560	6960	6960	6960	6960	0
359	20241004	143200	105131560	6960	6960	6960	6960	0
360	20241004	143100	105131560	6960	6960	6960	6960	0
361	20241004	143000	105131560	6960	6960	6960	6960	0
362	20241004	142900	105131560	6960	6960	6960	6960	5
363	20241004	142800	105096760	6960	6960	6960	6960	0
364	20241004	142700	105096760	6960	6960	6960	6960	0
365	20241004	142600	105096760	6960	6960	6960	6960	2
366	20241004	142500	105082840	6960	6960	6960	6960	0
367	20241004	142400	105082840	6960	6960	6960	6960	0
368	20241004	142300	105082840	6960	6960	6960	6960	0
369	20241004	142200	105082840	6960	6960	6960	6960	0
370	20241004	142100	105082840	6960	6960	6960	6960	0
371	20241004	142000	105082840	6960	6960	6960	6960	0
372	20241004	141900	105082840	6960	6960	6960	6960	62
373	20241004	141800	104651320	6970	6970	6970	6970	0
374	20241004	141700	104651320	6970	6970	6970	6970	0
375	20241004	141600	104651320	6970	6970	6970	6970	0
376	20241004	141500	104651320	6970	6970	6970	6970	0
377	20241004	141400	104651320	6970	6970	6970	6970	1
378	20241004	141300	104644350	6970	6970	6970	6970	0
379	20241004	141200	104644350	6970	6970	6970	6970	0
380	20241004	141100	104644350	6970	6970	6970	6970	20
381	20241004	141000	104504950	6980	6980	6980	6980	0
382	20241004	140900	104504950	6980	6980	6980	6980	72
383	20241004	140800	104002390	6990	6990	6990	6990	0
384	20241004	140700	104002390	6990	6990	6990	6990	0
385	20241004	140600	104002390	6990	6990	6990	6990	0
386	20241004	140500	104002390	6990	6990	6990	6990	0
387	20241004	140400	104002390	6990	6990	6990	6990	0
388	20241004	140300	104002390	6990	6990	6990	6990	0
389	20241004	140200	104002390	6990	6990	6990	6990	0
390	20241004	140100	104002390	6990	6990	6990	6990	0
391	20241004	140000	104002390	6990	6990	6990	6990	0
392	20241004	135900	104002390	6990	6990	6990	6990	0
393	20241004	135800	104002390	6990	6990	6990	6990	10
394	20241004	135700	103932490	6960	6960	6960	6960	4
395	20241004	135600	103904650	6990	6990	6990	6990	50
396	20241004	135500	103555150	6990	6990	6990	6990	0
397	20241004	135400	103555150	6990	6990	6990	6990	50
398	20241004	135300	103205650	6990	6990	6990	6990	0
399	20241004	135200	103205650	6990	6990	6990	6990	1
400	20241004	135100	103198660	6960	6960	6960	6960	18
401	20241004	135000	103073380	6960	6960	6960	6960	0
402	20241004	134900	103073380	6960	6960	6960	6960	100
403	20241004	134800	102377380	7000	7000	7000	7000	0
404	20241004	134700	102377380	7000	7000	7000	7000	0
405	20241004	134600	102377380	7000	7000	7000	7000	0
406	20241004	134500	102377380	7000	7000	7000	7000	0
407	20241004	134400	102377380	7000	7000	7000	7000	0
408	20241004	134300	102377380	7000	7000	7000	7000	0
409	20241004	134200	102377380	7000	7000	7000	7000	0
410	20241004	134100	102377380	7000	7000	7000	7000	0
411	20241004	134000	102377380	7000	7000	7000	7000	1
412	20241004	133900	102370380	6950	6950	6950	6950	0
413	20241004	133800	102370380	6950	6950	6950	6950	0
414	20241004	133700	102370380	6950	6960	6960	6950	100
415	20241004	133600	101674870	6950	6950	6950	6950	0
416	20241004	133500	101674870	6950	6950	6950	6950	0
417	20241004	133400	101674870	6950	6950	6950	6950	0
418	20241004	133300	101674870	6950	6950	6950	6950	0
419	20241004	133200	101674870	6950	6950	6950	6950	0
420	20241004	133100	101674870	6950	6950	6950	6950	0
421	20241004	133000	101674870	6950	6950	6950	6950	0
422	20241004	132900	101674870	6950	6950	6950	6950	0
423	20241004	132800	101674870	6950	6950	6950	6950	0
424	20241004	132700	101674870	6950	6950	6950	6950	0
425	20241004	132600	101674870	6950	6950	6950	6950	0
426	20241004	132500	101674870	6950	6950	6950	6950	0
427	20241004	132400	101674870	6950	6950	6950	6950	0
428	20241004	132300	101674870	6950	6950	6950	6950	0
429	20241004	132200	101674870	6950	6950	6950	6950	0
430	20241004	132100	101674870	6950	6950	6950	6950	53
431	20241004	132000	101306520	7000	7000	7000	7000	0
432	20241004	131900	101306520	7000	7000	7000	7000	1
433	20241004	131800	101299520	6960	6960	6960	6960	0
434	20241004	131700	101299520	6960	6990	6990	6960	1000
435	20241004	131600	94328260	7000	7000	7000	7000	0
436	20241004	131500	94328260	7000	7000	7000	7000	0
437	20241004	131400	94328260	7000	7000	7000	7000	0
438	20241004	131300	94328260	7000	7000	7000	7000	0
439	20241004	131200	94328260	7000	7000	7000	7000	0
440	20241004	131100	94328260	7000	7000	7000	7000	0
441	20241004	131000	94328260	7000	7000	7000	7000	0
442	20241004	130900	94328260	7000	7000	7000	7000	35
443	20241004	130800	94083260	7000	7000	7000	7000	0
444	20241004	130700	94083260	7000	7000	7000	7000	0
445	20241004	130600	94083260	7000	7000	7000	7000	10
446	20241004	130500	94013260	7000	7000	7000	7000	0
447	20241004	130400	94013260	7000	7000	7000	7000	1
448	20241004	130300	94006260	6990	6990	6990	6990	150
449	20241004	130200	92957760	7000	7000	7000	7000	0
450	20241004	130100	92957760	7000	7000	7000	7000	0
451	20241004	130000	92957760	7000	7000	7000	7000	0
452	20241004	125900	92957760	7000	7000	7000	7000	0
453	20241004	125800	92957760	7000	7000	7000	7000	0
454	20241004	125700	92957760	7000	7000	7000	7000	0
455	20241004	125600	92957760	7000	7000	7000	7000	0
456	20241004	125500	92957760	7000	7000	7000	7000	78
457	20241004	125400	92411760	7000	7000	7000	7000	0
458	20241004	125300	92411760	7000	7010	7010	7000	190
459	20241004	125200	91081560	7020	7020	7020	7020	0
460	20241004	125100	91081560	7020	7020	7020	7020	0
461	20241004	125000	91081560	7020	7020	7020	7020	0
462	20241004	124900	91081560	7020	7020	7020	7020	0
463	20241004	124800	91081560	7020	7020	7020	7020	1
464	20241004	124700	91074540	7020	7020	7020	7020	0
465	20241004	124600	91074540	7020	7020	7020	7020	23
466	20241004	124500	90913080	7000	7000	7000	7000	0
467	20241004	124400	90913080	7000	7000	7000	7000	101
468	20241004	124300	90206080	7000	7000	7000	7000	0
469	20241004	124200	90206080	7000	7000	7000	7000	0
470	20241004	124100	90206080	7000	7000	7000	7000	0
471	20241004	124000	90206080	7000	7000	7000	7000	0
472	20241004	123900	90206080	7000	7000	7000	7000	0
473	20241004	123800	90206080	7000	7000	7000	7000	0
474	20241004	123700	90206080	7000	7000	7000	7000	1
475	20241004	123600	90199080	7020	7020	7020	7020	0
476	20241004	123500	90199080	7020	7020	7020	7020	0
477	20241004	123400	90199080	7020	7020	7020	7020	0
478	20241004	123300	90199080	7020	7020	7020	7020	0
479	20241004	123200	90199080	7020	7020	7020	7020	4
480	20241004	123100	90171000	7010	7010	7010	7010	0
481	20241004	123000	90171000	7010	7010	7010	7010	0
482	20241004	122900	90171000	7010	7010	7010	7010	0
483	20241004	122800	90171000	7010	7010	7010	7010	0
484	20241004	122700	90171000	7010	7010	7010	7010	0
485	20241004	122600	90171000	7010	7010	7010	7010	0
486	20241004	122500	90171000	7010	7010	7010	7010	0
487	20241004	122400	90171000	7010	7010	7010	7010	0
488	20241004	122300	90171000	7010	7010	7010	7010	0
489	20241004	122200	90171000	7010	7010	7010	7010	2
490	20241004	122100	90156980	7020	7020	7020	7020	0
491	20241004	122000	90156980	7020	7020	7020	7020	0
492	20241004	121900	90156980	7020	7020	7020	7020	0
493	20241004	121800	90156980	7020	7020	7020	7020	0
494	20241004	121700	90156980	7020	7020	7020	7020	0
495	20241004	121600	90156980	7020	7020	7020	7020	0
496	20241004	121500	90156980	7020	7020	7020	7020	0
497	20241004	121400	90156980	7020	7020	7020	7020	0
498	20241004	121300	90156980	7020	7020	7020	7020	0
499	20241004	121200	90156980	7020	7020	7020	7020	200
500	20241004	121100	88752980	7020	7020	7020	7020	0
501	20241004	121000	88752980	7020	7020	7020	7020	0
502	20241004	120900	88752980	7020	7020	7020	7020	0
503	20241004	120800	88752980	7020	7020	7020	7020	0
504	20241004	120700	88752980	7020	7020	7020	7020	0
505	20241004	120600	88752980	7020	7020	7020	7020	0
506	20241004	120500	88752980	7020	7020	7020	7020	0
507	20241004	120400	88752980	7020	7020	7020	7020	0
508	20241004	120300	88752980	7020	7020	7020	7020	0
509	20241004	120200	88752980	7020	7020	7020	7020	0
510	20241004	120100	88752980	7020	7020	7020	7020	0
511	20241004	120000	88752980	7020	7020	7020	7020	0
512	20241004	115900	88752980	7020	7020	7020	7020	0
513	20241004	115800	88752980	7020	7020	7020	7020	0
514	20241004	115700	88752980	7020	7020	7020	7020	0
515	20241004	115600	88752980	7020	7020	7020	7020	0
516	20241004	115500	88752980	7020	7020	7020	7020	0
517	20241004	115400	88752980	7020	7020	7020	7020	0
518	20241004	115300	88752980	7020	7020	7020	7020	0
519	20241004	115200	88752980	7020	7020	7020	7020	4
520	20241004	115100	88724900	7020	7020	7020	7020	0
521	20241004	115000	88724900	7020	7020	7020	7020	0
522	20241004	114900	88724900	7020	7020	7020	7020	0
523	20241004	114800	88724900	7020	7020	7020	7020	0
524	20241004	114700	88724900	7020	7020	7020	7020	0
525	20241004	114600	88724900	7020	7020	7020	7020	1
526	20241004	114500	88717880	7020	7020	7020	7020	0
527	20241004	114400	88717880	7020	7020	7020	7020	0
528	20241004	114300	88717880	7020	7020	7020	7020	0
529	20241004	114200	88717880	7020	7020	7020	7020	0
530	20241004	114100	88717880	7020	7020	7020	7020	0
531	20241004	114000	88717880	7020	7020	7020	7020	0
532	20241004	113900	88717880	7020	7020	7020	7020	0
533	20241004	113800	88717880	7020	7020	7020	7020	0
534	20241004	113700	88717880	7020	7020	7020	7020	0
535	20241004	113600	88717880	7020	7020	7020	7020	0
536	20241004	113500	88717880	7020	7020	7020	7020	0
537	20241004	113400	88717880	7020	7020	7020	7020	0
538	20241004	113300	88717880	7020	7020	7020	7020	0
539	20241004	113200	88717880	7020	7020	7020	7020	10
540	20241004	113100	88647680	7020	7020	7020	7020	29
541	20241004	113000	88444100	7020	7020	7020	7020	7
542	20241004	112900	88394960	7050	7050	7050	7050	50
543	20241004	112800	88042460	7090	7090	7090	7090	0
544	20241004	112700	88042460	7090	7090	7090	7090	0
545	20241004	112600	88042460	7090	7090	7090	7090	0
546	20241004	112500	88042460	7090	7090	7090	7090	0
547	20241004	112400	88042460	7090	7090	7090	7090	27
548	20241004	112300	87851030	7100	7000	7100	7000	1532
549	20241004	112200	77043500	6990	6990	6990	6990	15
550	20241004	112100	76938650	6990	6990	6990	6990	0
551	20241004	112000	76938650	6990	6990	6990	6990	0
552	20241004	111900	76938650	6990	6990	6990	6990	0
553	20241004	111800	76938650	6990	6990	6990	6990	4
554	20241004	111700	76910690	6990	6990	6990	6990	0
555	20241004	111600	76910690	6990	6990	6990	6990	0
556	20241004	111500	76910690	6990	6990	6990	6990	0
557	20241004	111400	76910690	6990	6990	6990	6990	0
558	20241004	111300	76910690	6990	6990	6990	6990	0
559	20241004	111200	76910690	6990	6990	6990	6990	13
560	20241004	111100	76819820	6990	6990	6990	6990	2
561	20241004	111000	76805840	7000	7000	7000	7000	0
562	20241004	110900	76805840	7000	7000	7000	7000	0
563	20241004	110800	76805840	7000	7000	7000	7000	0
564	20241004	110700	76805840	7000	7000	7000	7000	0
565	20241004	110600	76805840	7000	6990	7000	6990	300
566	20241004	110500	74707600	6990	6990	6990	6990	32
567	20241004	110400	74483920	6990	6990	6990	6990	1
568	20241004	110300	74476930	6950	6950	6950	6950	0
569	20241004	110200	74476930	6950	6950	6950	6950	0
570	20241004	110100	74476930	6950	6950	6950	6950	0
571	20241004	110000	74476930	6950	6950	6950	6950	0
572	20241004	105900	74476930	6950	6950	6950	6950	0
573	20241004	105800	74476930	6950	6950	6950	6950	0
574	20241004	105700	74476930	6950	6950	6950	6950	0
575	20241004	105600	74476930	6950	6950	6950	6950	0
576	20241004	105500	74476930	6950	6950	6950	6950	0
577	20241004	105400	74476930	6950	6950	6950	6950	0
578	20241004	105300	74476930	6950	6950	6950	6950	0
579	20241004	105200	74476930	6950	6950	6950	6950	9
580	20241004	105100	74414380	6990	6990	6990	6990	3
581	20241004	105000	74393410	6990	6990	6990	6990	0
582	20241004	104900	74393410	6990	6990	6990	6990	0
583	20241004	104800	74393410	6990	6990	6990	6990	0
584	20241004	104700	74393410	6990	6990	6990	6990	0
585	20241004	104600	74393410	6990	6990	6990	6990	0
586	20241004	104500	74393410	6990	6990	6990	6990	0
587	20241004	104400	74393410	6990	6950	6990	6950	10
588	20241004	104300	74323870	6940	6940	6940	6940	0
589	20241004	104200	74323870	6940	6960	6960	6940	1086
590	20241004	104100	66775790	6960	6960	6960	6960	0
591	20241004	104000	66775790	6960	6960	6960	6960	0
592	20241004	103900	66775790	6960	6960	6960	6960	0
593	20241004	103800	66775790	6960	6960	6960	6960	0
594	20241004	103700	66775790	6960	6960	6960	6960	0
595	20241004	103600	66775790	6960	6960	6960	6960	9
596	20241004	103500	66713150	6960	6960	6960	6960	0
597	20241004	103400	66713150	6960	6960	6960	6960	0
598	20241004	103300	66713150	6960	6960	6960	6960	0
599	20241004	103200	66713150	6960	6960	6960	6960	0
600	20241004	103100	66713150	6960	6960	6960	6960	93
601	20241004	103000	66065870	6960	6960	6960	6960	0
602	20241004	102900	66065870	6960	6960	6960	6960	0
603	20241004	102800	66065870	6960	6960	6960	6960	10
604	20241004	102700	65996270	6990	6990	6990	6990	100
605	20241004	102600	65297270	6990	6990	6990	6990	0
606	20241004	102500	65297270	6990	6990	6990	6990	0
607	20241004	102400	65297270	6990	6990	6990	6990	0
608	20241004	102300	65297270	6990	6990	6990	6990	0
609	20241004	102200	65297270	6990	6990	6990	6990	0
610	20241004	102100	65297270	6990	6990	6990	6990	0
611	20241004	102000	65297270	6990	6940	6990	6940	13
612	20241004	101900	65206900	7000	7000	7000	7000	3
613	20241004	101800	65185900	7000	7000	7000	7000	0
614	20241004	101700	65185900	7000	7000	7000	7000	110
615	20241004	101600	64415900	7000	7000	7000	7000	0
616	20241004	101500	64415900	7000	7000	7000	7000	0
617	20241004	101400	64415900	7000	7000	7000	7000	0
618	20241004	101300	64415900	7000	7000	7000	7000	0
619	20241004	101200	64415900	7000	6940	7000	6940	23
620	20241004	101100	64255620	7050	7050	7050	7050	0
621	20241004	101000	64255620	7050	7050	7050	7050	0
622	20241004	100900	64255620	7050	7050	7050	7050	150
623	20241004	100800	63198120	7060	6980	7060	6980	15
624	20241004	100700	63093320	6940	6940	6940	6940	0
625	20241004	100600	63093320	6940	6910	6940	6910	775
626	20241004	100500	57721570	6890	6870	6890	6870	1424
627	20241004	100400	47913070	6870	6820	6870	6820	11
628	20241004	100300	47838000	6870	6870	6870	6870	0
629	20241004	100200	47838000	6870	6870	6870	6870	0
630	20241004	100100	47838000	6870	6870	6870	6870	0
631	20241004	100000	47838000	6870	6830	6870	6800	447
632	20241004	095900	44794080	6870	6870	6870	6870	0
633	20241004	095800	44794080	6870	6870	6870	6870	0
634	20241004	095700	44794080	6870	6870	6870	6870	1
635	20241004	095600	44787210	6810	6810	6810	6810	10
636	20241004	095500	44719110	6820	6820	6820	6820	0
637	20241004	095400	44719110	6820	6820	6820	6820	23
638	20241004	095300	44562250	6850	6850	6850	6850	0
639	20241004	095200	44562250	6850	6850	6850	6850	0
640	20241004	095100	44562250	6850	6850	6850	6850	0
641	20241004	095000	44562250	6850	6850	6850	6850	0
642	20241004	094900	44562250	6850	6810	6850	6810	2577
643	20241004	094800	26964340	6760	6760	6760	6760	10
644	20241004	094700	26896740	6760	6820	6820	6760	101
645	20241004	094600	26213340	6760	6760	6760	6760	0
646	20241004	094500	26213340	6760	6800	6800	6760	300
647	20241004	094400	24183770	6830	6830	6830	6830	0
648	20241004	094300	24183770	6830	6830	6830	6830	0
649	20241004	094200	24183770	6830	6820	6830	6820	101
650	20241004	094100	23494940	6800	6800	6800	6800	0
651	20241004	094000	23494940	6800	6800	6800	6800	10
652	20241004	093900	23426940	6830	6830	6830	6830	0
653	20241004	093800	23426940	6830	6830	6830	6830	0
654	20241004	093700	23426940	6830	6830	6830	6830	0
655	20241004	093600	23426940	6830	6830	6830	6830	0
656	20241004	093500	23426940	6830	6830	6830	6830	0
657	20241004	093400	23426940	6830	6830	6830	6830	0
658	20241004	093300	23426940	6830	6800	6830	6800	3
659	20241004	093200	23406510	6800	6800	6800	6800	10
660	20241004	093100	23338510	6830	6830	6830	6830	0
661	20241004	093000	23338510	6830	6830	6830	6830	0
662	20241004	092900	23338510	6830	6830	6830	6830	1
663	20241004	092800	23331680	6800	6800	6800	6800	0
664	20241004	092700	23331680	6800	6800	6800	6800	61
665	20241004	092600	22916880	6750	6750	6750	6750	10
666	20241004	092500	22849380	6750	6750	6750	6750	0
667	20241004	092400	22849380	6750	6770	6820	6750	717
668	20241004	092300	18000950	6850	6790	6850	6760	510
669	20241004	092200	14548960	6860	6860	6860	6860	0
670	20241004	092100	14548960	6860	6860	6860	6860	1
671	20241004	092000	14542100	6890	6890	6890	6890	0
672	20241004	091900	14542100	6890	6890	6890	6890	0
673	20241004	091800	14542100	6890	6870	6890	6870	150
674	20241004	091700	13509540	6780	6780	6780	6780	0
675	20241004	091600	13509540	6780	6780	6780	6780	10
676	20241004	091500	13441740	6880	6880	6880	6880	0
677	20241004	091400	13441740	6880	6880	6880	6880	1
678	20241004	091300	13434860	6770	6780	6780	6770	200
679	20241004	091200	12080760	6770	6840	6840	6770	1047
680	20241004	091100	4952650	6830	6830	6830	6830	1
681	20241004	091000	4945820	6830	6860	6860	6830	500
682	20241004	090900	1528430	6830	6830	6830	6830	0
683	20241004	090800	1528430	6830	6880	6880	6830	210
684	20241004	090700	88910	6930	6930	6930	6930	2
685	20241004	090600	75050	6950	6950	6950	6950	0
686	20241004	090500	75050	6950	6950	6950	6950	0
687	20241004	090400	75050	6950	6950	6950	6950	0
688	20241004	090300	75050	6950	6950	6950	6950	0
689	20241004	090200	75050	6950	6950	6950	6950	1
690	20241004	090100	68100	6810	6810	6810	6810	0
691	20241004	090000	68100	6810	6810	6810	6810	10