KissMeData/038010/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192200	195844020	6960	6960	6960	6960	703
3	20241002	192100	195844020	6960	6960	6960	6960	0
4	20241002	192000	195844020	6960	6960	6960	6960	0
5	20241002	191900	195844020	6960	6960	6960	6960	0
6	20241002	191800	195844020	6960	6960	6960	6960	0
7	20241002	191700	195844020	6960	6960	6960	6960	0
8	20241002	191600	195844020	6960	6960	6960	6960	0
9	20241002	191500	195844020	6960	6960	6960	6960	0
10	20241002	191400	195844020	6960	6960	6960	6960	0
11	20241002	191300	195844020	6960	6960	6960	6960	0
12	20241002	191200	195844020	6960	6960	6960	6960	0
13	20241002	191100	195844020	6960	6960	6960	6960	0
14	20241002	191000	195844020	6960	6960	6960	6960	0
15	20241002	190900	195844020	6960	6960	6960	6960	0
16	20241002	190800	195844020	6960	6960	6960	6960	0
17	20241002	190700	195844020	6960	6960	6960	6960	0
18	20241002	190600	195844020	6960	6960	6960	6960	0
19	20241002	190500	195844020	6960	6960	6960	6960	0
20	20241002	190400	195844020	6960	6960	6960	6960	0
21	20241002	190300	195844020	6960	6960	6960	6960	0
22	20241002	190200	195844020	6960	6960	6960	6960	0
23	20241002	190100	195844020	6960	6960	6960	6960	0
24	20241002	190000	195844020	6960	6960	6960	6960	0
25	20241002	185900	195844020	6960	6960	6960	6960	0
26	20241002	185800	195844020	6960	6960	6960	6960	0
27	20241002	185700	195844020	6960	6960	6960	6960	0
28	20241002	185600	195844020	6960	6960	6960	6960	0
29	20241002	185500	195844020	6960	6960	6960	6960	0
30	20241002	185400	195844020	6960	6960	6960	6960	0
31	20241002	185300	195844020	6960	6960	6960	6960	0
32	20241002	185200	195844020	6960	6960	6960	6960	703
33	20241002	185100	195844020	6960	6960	6960	6960	0
34	20241002	185000	195844020	6960	6960	6960	6960	0
35	20241002	184900	195844020	6960	6960	6960	6960	0
36	20241002	184800	195844020	6960	6960	6960	6960	0
37	20241002	184700	195844020	6960	6960	6960	6960	0
38	20241002	184600	195844020	6960	6960	6960	6960	0
39	20241002	184500	195844020	6960	6960	6960	6960	0
40	20241002	184400	195844020	6960	6960	6960	6960	0
41	20241002	184300	195844020	6960	6960	6960	6960	0
42	20241002	184200	195844020	6960	6960	6960	6960	0
43	20241002	184100	195844020	6960	6960	6960	6960	0
44	20241002	184000	195844020	6960	6960	6960	6960	0
45	20241002	183900	195844020	6960	6960	6960	6960	0
46	20241002	183800	195844020	6960	6960	6960	6960	0
47	20241002	183700	195844020	6960	6960	6960	6960	0
48	20241002	183600	195844020	6960	6960	6960	6960	0
49	20241002	183500	195844020	6960	6960	6960	6960	0
50	20241002	183400	195844020	6960	6960	6960	6960	0
51	20241002	183300	195844020	6960	6960	6960	6960	0
52	20241002	183200	195844020	6960	6960	6960	6960	0
53	20241002	183100	195844020	6960	6960	6960	6960	0
54	20241002	183000	195844020	6960	6960	6960	6960	0
55	20241002	182900	195844020	6960	6960	6960	6960	0
56	20241002	182800	195844020	6960	6960	6960	6960	0
57	20241002	182700	195844020	6960	6960	6960	6960	0
58	20241002	182600	195844020	6960	6960	6960	6960	0
59	20241002	182500	195844020	6960	6960	6960	6960	0
60	20241002	182400	195844020	6960	6960	6960	6960	0
61	20241002	182300	195844020	6960	6960	6960	6960	0
62	20241002	182200	195844020	6960	6960	6960	6960	703
63	20241002	182100	195844020	6960	6960	6960	6960	0
64	20241002	182000	195844020	6960	6960	6960	6960	0
65	20241002	181900	195844020	6960	6960	6960	6960	0
66	20241002	181800	195844020	6960	6960	6960	6960	0
67	20241002	181700	195844020	6960	6960	6960	6960	0
68	20241002	181600	195844020	6960	6960	6960	6960	0
69	20241002	181500	195844020	6960	6960	6960	6960	0
70	20241002	181400	195844020	6960	6960	6960	6960	0
71	20241002	181300	195844020	6960	6960	6960	6960	0
72	20241002	181200	195844020	6960	6960	6960	6960	0
73	20241002	181100	195844020	6960	6960	6960	6960	0
74	20241002	181000	195844020	6960	6960	6960	6960	0
75	20241002	180900	195844020	6960	6960	6960	6960	0
76	20241002	180800	195844020	6960	6960	6960	6960	0
77	20241002	180700	195844020	6960	6960	6960	6960	0
78	20241002	180600	195844020	6960	6960	6960	6960	0
79	20241002	180500	195844020	6960	6960	6960	6960	0
80	20241002	180400	195844020	6960	6960	6960	6960	0
81	20241002	180300	195844020	6960	6960	6960	6960	0
82	20241002	180200	195844020	6960	6960	6960	6960	0
83	20241002	180100	195844020	6960	6960	6960	6960	0
84	20241002	180000	195844020	6960	6960	6960	6960	0
85	20241002	175900	195844020	6960	6960	6960	6960	0
86	20241002	175800	195844020	6960	6960	6960	6960	0
87	20241002	175700	195844020	6960	6960	6960	6960	0
88	20241002	175600	195844020	6960	6960	6960	6960	0
89	20241002	175500	195844020	6960	6960	6960	6960	0
90	20241002	175400	195844020	6960	6960	6960	6960	0
91	20241002	175300	195844020	6960	6960	6960	6960	0
92	20241002	175200	195844020	6960	6960	6960	6960	703
93	20241002	175100	195844020	6960	6960	6960	6960	0
94	20241002	175000	195844020	6960	6960	6960	6960	0
95	20241002	174900	195844020	6960	6960	6960	6960	0
96	20241002	174800	195844020	6960	6960	6960	6960	0
97	20241002	174700	195844020	6960	6960	6960	6960	0
98	20241002	174600	195844020	6960	6960	6960	6960	0
99	20241002	174500	195844020	6960	6960	6960	6960	0
100	20241002	174400	195844020	6960	6960	6960	6960	0
101	20241002	174300	195844020	6960	6960	6960	6960	0
102	20241002	174200	195844020	6960	6960	6960	6960	0
103	20241002	174100	195844020	6960	6960	6960	6960	0
104	20241002	174000	195844020	6960	6960	6960	6960	0
105	20241002	173900	195844020	6960	6960	6960	6960	0
106	20241002	173800	195844020	6960	6960	6960	6960	0
107	20241002	173700	195844020	6960	6960	6960	6960	0
108	20241002	173600	195844020	6960	6960	6960	6960	0
109	20241002	173500	195844020	6960	6960	6960	6960	0
110	20241002	173400	195844020	6960	6960	6960	6960	0
111	20241002	173300	195844020	6960	6960	6960	6960	0
112	20241002	173200	195844020	6960	6960	6960	6960	0
113	20241002	173100	195844020	6960	6960	6960	6960	0
114	20241002	173000	195844020	6960	6960	6960	6960	0
115	20241002	172900	195844020	6960	6960	6960	6960	0
116	20241002	172800	195844020	6960	6960	6960	6960	0
117	20241002	172700	195844020	6960	6960	6960	6960	0
118	20241002	172600	195844020	6960	6960	6960	6960	0
119	20241002	172500	195844020	6960	6960	6960	6960	0
120	20241002	172400	195844020	6960	6960	6960	6960	0
121	20241002	172300	195844020	6960	6960	6960	6960	0
122	20241002	172200	195844020	6960	6960	6960	6960	703
123	20241002	172100	195844020	6960	6960	6960	6960	0
124	20241002	172000	195844020	6960	6960	6960	6960	0
125	20241002	171900	195844020	6960	6960	6960	6960	0
126	20241002	171800	195844020	6960	6960	6960	6960	0
127	20241002	171700	195844020	6960	6960	6960	6960	0
128	20241002	171600	195844020	6960	6960	6960	6960	0
129	20241002	171500	195844020	6960	6960	6960	6960	0
130	20241002	171400	195844020	6960	6960	6960	6960	0
131	20241002	171300	195844020	6960	6960	6960	6960	0
132	20241002	171200	195844020	6960	6960	6960	6960	0
133	20241002	171100	195844020	6960	6960	6960	6960	0
134	20241002	171000	195844020	6960	6960	6960	6960	0
135	20241002	170900	195844020	6960	6960	6960	6960	0
136	20241002	170800	195844020	6960	6960	6960	6960	0
137	20241002	170700	195844020	6960	6960	6960	6960	0
138	20241002	170600	195844020	6960	6960	6960	6960	0
139	20241002	170500	195844020	6960	6960	6960	6960	0
140	20241002	170400	195844020	6960	6960	6960	6960	0
141	20241002	170300	195844020	6960	6960	6960	6960	0
142	20241002	170200	195844020	6960	6960	6960	6960	0
143	20241002	170100	195844020	6960	6960	6960	6960	0
144	20241002	170000	195844020	6960	6960	6960	6960	0
145	20241002	165900	195844020	6960	6960	6960	6960	0
146	20241002	165800	195844020	6960	6960	6960	6960	0
147	20241002	165700	195844020	6960	6960	6960	6960	0
148	20241002	165600	195844020	6960	6960	6960	6960	0
149	20241002	165500	195844020	6960	6960	6960	6960	0
150	20241002	165400	195844020	6960	6960	6960	6960	0
151	20241002	165300	195844020	6960	6960	6960	6960	0
152	20241002	165200	195844020	6960	6960	6960	6960	703
153	20241002	165100	195844020	6960	6960	6960	6960	0
154	20241002	165000	195844020	6960	6960	6960	6960	0
155	20241002	164900	195844020	6960	6960	6960	6960	0
156	20241002	164800	195844020	6960	6960	6960	6960	0
157	20241002	164700	195844020	6960	6960	6960	6960	0
158	20241002	164600	195844020	6960	6960	6960	6960	0
159	20241002	164500	195844020	6960	6960	6960	6960	0
160	20241002	164400	195844020	6960	6960	6960	6960	0
161	20241002	164300	195844020	6960	6960	6960	6960	0
162	20241002	164200	195844020	6960	6960	6960	6960	0
163	20241002	164100	195844020	6960	6960	6960	6960	0
164	20241002	164000	195844020	6960	6960	6960	6960	0
165	20241002	163900	195844020	6960	6960	6960	6960	0
166	20241002	163800	195844020	6960	6960	6960	6960	0
167	20241002	163700	195844020	6960	6960	6960	6960	0
168	20241002	163600	195844020	6960	6960	6960	6960	0
169	20241002	163500	195844020	6960	6960	6960	6960	0
170	20241002	163400	195844020	6960	6960	6960	6960	0
171	20241002	163300	195844020	6960	6960	6960	6960	0
172	20241002	163200	195844020	6960	6960	6960	6960	0
173	20241002	163100	195844020	6960	6960	6960	6960	0
174	20241002	163000	195844020	6960	6960	6960	6960	0
175	20241002	162900	195844020	6960	6960	6960	6960	0
176	20241002	162800	195844020	6960	6960	6960	6960	0
177	20241002	162700	195844020	6960	6960	6960	6960	0
178	20241002	162600	195844020	6960	6960	6960	6960	0
179	20241002	162500	195844020	6960	6960	6960	6960	0
180	20241002	162400	195844020	6960	6960	6960	6960	0
181	20241002	162300	195844020	6960	6960	6960	6960	0
182	20241002	162200	195844020	6960	6960	6960	6960	703
183	20241002	162100	195844020	6960	6960	6960	6960	0
184	20241002	162000	195844020	6960	6960	6960	6960	0
185	20241002	161900	195844020	6960	6960	6960	6960	0
186	20241002	161800	195844020	6960	6960	6960	6960	0
187	20241002	161700	195844020	6960	6960	6960	6960	0
188	20241002	161600	195844020	6960	6960	6960	6960	0
189	20241002	161500	195844020	6960	6960	6960	6960	0
190	20241002	161400	195844020	6960	6960	6960	6960	0
191	20241002	161300	195844020	6960	6960	6960	6960	0
192	20241002	161200	195844020	6960	6960	6960	6960	0
193	20241002	161100	195844020	6960	6960	6960	6960	0
194	20241002	161000	195844020	6960	6960	6960	6960	0
195	20241002	160900	195844020	6960	6960	6960	6960	0
196	20241002	160800	195844020	6960	6960	6960	6960	0
197	20241002	160700	195844020	6960	6960	6960	6960	0
198	20241002	160600	195844020	6960	6960	6960	6960	0
199	20241002	160500	195844020	6960	6960	6960	6960	0
200	20241002	160400	195844020	6960	6960	6960	6960	0
201	20241002	160300	195844020	6960	6960	6960	6960	0
202	20241002	160200	195844020	6960	6960	6960	6960	0
203	20241002	160100	195844020	6960	6960	6960	6960	0
204	20241002	160000	195844020	6960	6960	6960	6960	0
205	20241002	155900	195844020	6960	6960	6960	6960	0
206	20241002	155800	195844020	6960	6960	6960	6960	0
207	20241002	155700	195844020	6960	6960	6960	6960	0
208	20241002	155600	195844020	6960	6960	6960	6960	0
209	20241002	155500	195844020	6960	6960	6960	6960	0
210	20241002	155400	195844020	6960	6960	6960	6960	0
211	20241002	155300	195844020	6960	6960	6960	6960	0
212	20241002	155200	195844020	6960	6960	6960	6960	703
213	20241002	155100	195844020	6960	6960	6960	6960	0
214	20241002	155000	195844020	6960	6960	6960	6960	0
215	20241002	154900	195844020	6960	6960	6960	6960	0
216	20241002	154800	195844020	6960	6960	6960	6960	0
217	20241002	154700	195844020	6960	6960	6960	6960	0
218	20241002	154600	195844020	6960	6960	6960	6960	0
219	20241002	154500	195844020	6960	6960	6960	6960	0
220	20241002	154400	195844020	6960	6960	6960	6960	0
221	20241002	154300	195844020	6960	6960	6960	6960	0
222	20241002	154200	195844020	6960	6960	6960	6960	0
223	20241002	154100	195844020	6960	6960	6960	6960	0
224	20241002	154000	195844020	6960	6960	6960	6960	0
225	20241002	153900	195844020	6960	6960	6960	6960	0
226	20241002	153800	195844020	6960	6960	6960	6960	0
227	20241002	153700	195844020	6960	6960	6960	6960	0
228	20241002	153600	195844020	6960	6960	6960	6960	0
229	20241002	153500	195844020	6960	6960	6960	6960	0
230	20241002	153400	195844020	6960	6960	6960	6960	0
231	20241002	153300	195844020	6960	6960	6960	6960	0
232	20241002	153200	195844020	6960	6960	6960	6960	0
233	20241002	153100	195844020	6960	6960	6960	6960	0
234	20241002	153000	195844020	6960	6960	6960	6960	703
235	20241002	152900	190951140	6970	6970	6970	6970	0
236	20241002	152800	190951140	6970	6970	6970	6970	0
237	20241002	152700	190951140	6970	6970	6970	6970	0
238	20241002	152600	190951140	6970	6970	6970	6970	0
239	20241002	152500	190951140	6970	6970	6970	6970	0
240	20241002	152400	190951140	6970	6970	6970	6970	0
241	20241002	152300	190951140	6970	6970	6970	6970	0
242	20241002	152200	190951140	6970	6970	6970	6970	0
243	20241002	152100	190951140	6970	6970	6970	6970	0
244	20241002	152000	190951140	6970	6970	6970	6970	0
245	20241002	151900	190951140	6970	6960	6970	6960	8
246	20241002	151800	190895450	6980	6980	6980	6980	0
247	20241002	151700	190895450	6980	6980	6980	6980	7
248	20241002	151600	190846590	6980	6980	6980	6980	0
249	20241002	151500	190846590	6980	6980	6980	6980	0
250	20241002	151400	190846590	6980	6970	6980	6970	409
251	20241002	151300	187995850	6970	6970	6970	6970	0
252	20241002	151200	187995850	6970	6960	6970	6960	78
253	20241002	151100	187452960	6940	6950	6950	6940	1242
254	20241002	151000	178822700	6970	6950	6980	6950	229
255	20241002	150900	177231100	6980	6960	6980	6960	194
256	20241002	150800	175878100	6980	6980	6980	6980	0
257	20241002	150700	175878100	6980	6980	6980	6980	0
258	20241002	150600	175878100	6980	6980	6980	6980	0
259	20241002	150500	175878100	6980	6980	6980	6980	0
260	20241002	150400	175878100	6980	6980	6980	6980	100
261	20241002	150300	175180100	6970	6970	6970	6970	0
262	20241002	150200	175180100	6970	6970	6970	6970	65
263	20241002	150100	174727050	6970	6970	6970	6970	0
264	20241002	150000	174727050	6970	6970	6970	6970	65
265	20241002	145900	174274000	6970	6970	6970	6970	0
266	20241002	145800	174274000	6970	6970	6970	6970	0
267	20241002	145700	174274000	6970	6970	6970	6970	0
268	20241002	145600	174274000	6970	6970	6970	6970	65
269	20241002	145500	173820950	6970	6970	6970	6970	0
270	20241002	145400	173820950	6970	6970	6970	6970	5
271	20241002	145300	173786100	6990	6990	6990	6990	0
272	20241002	145200	173786100	6990	6990	6990	6990	0
273	20241002	145100	173786100	6990	6990	6990	6990	0
274	20241002	145000	173786100	6990	6990	6990	6990	0
275	20241002	144900	173786100	6990	6990	6990	6990	0
276	20241002	144800	173786100	6990	6990	6990	6990	0
277	20241002	144700	173786100	6990	6990	6990	6990	0
278	20241002	144600	173786100	6990	6990	6990	6990	200
279	20241002	144500	172388100	6980	6980	6980	6980	1331
280	20241002	144400	163097720	6980	6980	6980	6980	12
281	20241002	144300	163013960	6990	6990	6990	6990	1
282	20241002	144200	163006970	6950	6970	6990	6950	3064
283	20241002	144100	141666320	6990	6990	6990	6990	0
284	20241002	144000	141666320	6990	6990	6990	6990	0
285	20241002	143900	141666320	6990	6980	6990	6970	42
286	20241002	143800	141373550	6990	6990	6990	6990	0
287	20241002	143700	141373550	6990	6980	6990	6970	998
288	20241002	143600	134410620	7000	7000	7000	7000	0
289	20241002	143500	134410620	7000	7000	7000	7000	0
290	20241002	143400	134410620	7000	7000	7000	7000	0
291	20241002	143300	134410620	7000	7000	7000	7000	0
292	20241002	143200	134410620	7000	7000	7000	7000	0
293	20241002	143100	134410620	7000	7000	7000	7000	0
294	20241002	143000	134410620	7000	7000	7000	7000	0
295	20241002	142900	134410620	7000	7000	7000	7000	10
296	20241002	142800	134340620	7000	7000	7000	7000	0
297	20241002	142700	134340620	7000	6990	7000	6990	20
298	20241002	142600	134200810	6990	6990	6990	6990	0
299	20241002	142500	134200810	6990	6990	6990	6990	0
300	20241002	142400	134200810	6990	6990	6990	6990	1
301	20241002	142300	134193820	7000	6990	7000	6990	344
302	20241002	142200	131789250	6990	6990	6990	6990	5
303	20241002	142100	131754300	6990	6990	6990	6990	0
304	20241002	142000	131754300	6990	6990	6990	6990	0
305	20241002	141900	131754300	6990	6990	6990	6990	0
306	20241002	141800	131754300	6990	6990	6990	6990	0
307	20241002	141700	131754300	6990	6990	6990	6990	0
308	20241002	141600	131754300	6990	6990	6990	6990	0
309	20241002	141500	131754300	6990	6990	6990	6990	0
310	20241002	141400	131754300	6990	6990	6990	6990	0
311	20241002	141300	131754300	6990	6990	6990	6990	0
312	20241002	141200	131754300	6990	6990	6990	6990	0
313	20241002	141100	131754300	6990	6990	6990	6990	45
314	20241002	141000	131439750	6990	6990	6990	6990	0
315	20241002	140900	131439750	6990	6990	6990	6990	0
316	20241002	140800	131439750	6990	6990	6990	6990	0
317	20241002	140700	131439750	6990	6990	6990	6990	0
318	20241002	140600	131439750	6990	6990	6990	6990	0
319	20241002	140500	131439750	6990	6990	6990	6990	0
320	20241002	140400	131439750	6990	6990	6990	6990	22
321	20241002	140300	131285970	6990	6990	6990	6990	0
322	20241002	140200	131285970	6990	6990	6990	6990	0
323	20241002	140100	131285970	6990	6990	6990	6990	149
324	20241002	140000	130244460	6990	6990	6990	6990	0
325	20241002	135900	130244460	6990	6990	6990	6990	65
326	20241002	135800	129790110	6990	6990	6990	6990	0
327	20241002	135700	129790110	6990	6990	6990	6990	0
328	20241002	135600	129790110	6990	6990	6990	6990	143
329	20241002	135500	128790540	6980	6980	6980	6980	0
330	20241002	135400	128790540	6980	6980	6980	6980	65
331	20241002	135300	128336840	6980	6980	6980	6980	2
332	20241002	135200	128322880	6980	6980	6980	6980	0
333	20241002	135100	128322880	6980	6980	6980	6980	65
334	20241002	135000	127869180	6980	6980	6980	6980	5
335	20241002	134900	127834280	6990	6990	6990	6990	0
336	20241002	134800	127834280	6990	6990	6990	6990	0
337	20241002	134700	127834280	6990	6990	6990	6990	0
338	20241002	134600	127834280	6990	6990	6990	6990	28
339	20241002	134500	127638560	6990	6990	6990	6990	242
340	20241002	134400	125946980	7000	7000	7000	7000	1
341	20241002	134300	125939980	6990	6990	6990	6990	0
342	20241002	134200	125939980	6990	6990	6990	6990	116
343	20241002	134100	125129140	7000	7000	7000	7000	0
344	20241002	134000	125129140	7000	7000	7000	7000	0
345	20241002	133900	125129140	7000	7000	7000	7000	0
346	20241002	133800	125129140	7000	7000	7000	7000	0
347	20241002	133700	125129140	7000	7000	7000	7000	66
348	20241002	133600	124667140	7000	7000	7000	7000	0
349	20241002	133500	124667140	7000	7000	7000	7000	0
350	20241002	133400	124667140	7000	7000	7000	7000	65
351	20241002	133300	124212140	7000	7000	7000	7000	0
352	20241002	133200	124212140	7000	7010	7020	7000	19
353	20241002	133100	124079050	6990	7000	7000	6990	65
354	20241002	133000	123624220	6990	6990	6990	6990	0
355	20241002	132900	123624220	6990	6990	6990	6990	0
356	20241002	132800	123624220	6990	6990	6990	6990	0
357	20241002	132700	123624220	6990	6990	6990	6990	65
358	20241002	132600	123169870	6980	6980	6980	6980	0
359	20241002	132500	123169870	6980	6980	6980	6980	0
360	20241002	132400	123169870	6980	7010	7010	6980	1811
361	20241002	132300	110512470	7030	7030	7030	7030	0
362	20241002	132200	110512470	7030	7030	7030	7030	0
363	20241002	132100	110512470	7030	7030	7030	7030	9
364	20241002	132000	110449200	7030	7030	7030	7030	0
365	20241002	131900	110449200	7030	7030	7030	7030	0
366	20241002	131800	110449200	7030	7030	7030	7030	0
367	20241002	131700	110449200	7030	7030	7030	7030	6
368	20241002	131600	110407020	7030	7030	7030	7030	0
369	20241002	131500	110407020	7030	7030	7030	7030	4
370	20241002	131400	110378900	7040	7040	7040	7040	0
371	20241002	131300	110378900	7040	7040	7040	7040	0
372	20241002	131200	110378900	7040	7040	7040	7040	20
373	20241002	131100	110238100	7010	7010	7010	7010	20
374	20241002	131000	110097900	7040	7040	7040	7040	0
375	20241002	130900	110097900	7040	7040	7040	7040	1
376	20241002	130800	110090860	7040	7040	7040	7040	0
377	20241002	130700	110090860	7040	7040	7040	7040	0
378	20241002	130600	110090860	7040	7040	7040	7040	0
379	20241002	130500	110090860	7040	7040	7040	7040	10
380	20241002	130400	110020460	7040	7040	7040	7040	0
381	20241002	130300	110020460	7040	7040	7040	7040	0
382	20241002	130200	110020460	7040	7030	7040	7030	455
383	20241002	130100	106821500	7030	7030	7030	7030	0
384	20241002	130000	106821500	7030	7030	7030	7030	0
385	20241002	125900	106821500	7030	7030	7030	7030	0
386	20241002	125800	106821500	7030	7030	7030	7030	0
387	20241002	125700	106821500	7030	7030	7030	7030	0
388	20241002	125600	106821500	7030	7030	7030	7030	0
389	20241002	125500	106821500	7030	7030	7030	7030	0
390	20241002	125400	106821500	7030	7030	7030	7030	0
391	20241002	125300	106821500	7030	7030	7030	7030	0
392	20241002	125200	106821500	7030	7030	7030	7030	1
393	20241002	125100	106814470	7030	7030	7030	7030	0
394	20241002	125000	106814470	7030	7030	7030	7030	0
395	20241002	124900	106814470	7030	7030	7030	7030	0
396	20241002	124800	106814470	7030	7030	7030	7030	0
397	20241002	124700	106814470	7030	7030	7030	7030	0
398	20241002	124600	106814470	7030	7030	7030	7030	0
399	20241002	124500	106814470	7030	7030	7030	7030	0
400	20241002	124400	106814470	7030	7030	7030	7030	0
401	20241002	124300	106814470	7030	7030	7030	7030	20
402	20241002	124200	106673870	7020	7020	7020	7020	10
403	20241002	124100	106603670	7030	7030	7030	7030	10
404	20241002	124000	106533370	7030	7030	7030	7030	0
405	20241002	123900	106533370	7030	7030	7030	7030	1
406	20241002	123800	106526340	7010	7010	7010	7010	0
407	20241002	123700	106526340	7010	7010	7010	7010	66
408	20241002	123600	106063680	7010	7010	7010	7010	1
409	20241002	123500	106056670	7030	7030	7030	7030	1
410	20241002	123400	106049640	7020	7020	7020	7020	65
411	20241002	123300	105593340	7020	7020	7020	7020	0
412	20241002	123200	105593340	7020	7020	7020	7020	0
413	20241002	123100	105593340	7020	7020	7020	7020	0
414	20241002	123000	105593340	7020	7020	7020	7020	65
415	20241002	122900	105137040	7020	7020	7020	7020	0
416	20241002	122800	105137040	7020	7020	7020	7020	87
417	20241002	122700	104526300	7010	7020	7040	7010	2649
418	20241002	122600	85925260	7010	7010	7010	7010	0
419	20241002	122500	85925260	7010	7010	7010	7010	0
420	20241002	122400	85925260	7010	7010	7010	7010	65
421	20241002	122300	85469610	7010	7010	7010	7010	0
422	20241002	122200	85469610	7010	7010	7010	7010	162
423	20241002	122100	84333990	7010	7000	7010	7000	288
424	20241002	122000	82315600	7000	7000	7000	7000	16
425	20241002	121900	82203600	7000	7000	7000	7000	11
426	20241002	121800	82126600	7000	7000	7000	7000	66
427	20241002	121700	81664600	7000	6990	7000	6990	136
428	20241002	121600	80713840	6990	7000	7000	6990	616
429	20241002	121500	76407150	7000	7000	7000	7000	0
430	20241002	121400	76407150	7000	7000	7000	7000	0
431	20241002	121300	76407150	7000	7000	7000	7000	127
432	20241002	121200	75518150	6990	6990	7000	6990	303
433	20241002	121100	73400170	7000	7000	7000	7000	1
434	20241002	121000	73393170	7000	7000	7000	7000	0
435	20241002	120900	73393170	7000	7000	7000	7000	1
436	20241002	120800	73386170	6990	6990	6990	6990	0
437	20241002	120700	73386170	6990	6990	6990	6990	65
438	20241002	120600	72931820	6990	6990	6990	6990	0
439	20241002	120500	72931820	6990	6990	6990	6990	39
440	20241002	120400	72659210	6990	6990	6990	6990	26
441	20241002	120300	72477470	6990	6990	6990	6990	62
442	20241002	120200	72044090	6990	6990	6990	6990	0
443	20241002	120100	72044090	6990	6990	6990	6990	0
444	20241002	120000	72044090	6990	6990	6990	6990	65
445	20241002	115900	71589740	6990	6990	6990	6990	0
446	20241002	115800	71589740	6990	6990	6990	6990	0
447	20241002	115700	71589740	6990	7000	7000	6990	409
448	20241002	115600	68730780	7000	7000	7000	7000	0
449	20241002	115500	68730780	7000	7000	7000	7000	1
450	20241002	115400	68723780	7020	7020	7020	7020	0
451	20241002	115300	68723780	7020	7020	7020	7020	0
452	20241002	115200	68723780	7020	7020	7020	7020	0
453	20241002	115100	68723780	7020	7010	7020	7010	7
454	20241002	115000	68674690	7020	7020	7020	7020	0
455	20241002	114900	68674690	7020	7020	7020	7020	0
456	20241002	114800	68674690	7020	7020	7020	7020	0
457	20241002	114700	68674690	7020	7020	7020	7020	0
458	20241002	114600	68674690	7020	7020	7020	7020	0
459	20241002	114500	68674690	7020	7020	7020	7020	0
460	20241002	114400	68674690	7020	7020	7020	7020	0
461	20241002	114300	68674690	7020	7020	7020	7020	0
462	20241002	114200	68674690	7020	7020	7020	7020	0
463	20241002	114100	68674690	7020	7020	7020	7020	0
464	20241002	114000	68674690	7020	7020	7020	7020	0
465	20241002	113900	68674690	7020	7020	7020	7020	0
466	20241002	113800	68674690	7020	7020	7020	7020	0
467	20241002	113700	68674690	7020	7020	7020	7020	0
468	20241002	113600	68674690	7020	7020	7020	7020	0
469	20241002	113500	68674690	7020	7020	7020	7020	0
470	20241002	113400	68674690	7020	7020	7020	7020	0
471	20241002	113300	68674690	7020	7020	7020	7020	0
472	20241002	113200	68674690	7020	7020	7020	7020	0
473	20241002	113100	68674690	7020	7020	7020	7020	0
474	20241002	113000	68674690	7020	7020	7020	7020	0
475	20241002	112900	68674690	7020	7020	7020	7020	0
476	20241002	112800	68674690	7020	7020	7020	7020	0
477	20241002	112700	68674690	7020	7020	7020	7020	0
478	20241002	112600	68674690	7020	7000	7020	6990	1301
479	20241002	112500	59580140	7010	7010	7010	7010	255
480	20241002	112400	57792590	7010	7010	7010	7010	0
481	20241002	112300	57792590	7010	7010	7010	7010	5
482	20241002	112200	57757540	7010	7020	7020	7010	52
483	20241002	112100	57392970	7010	7010	7010	7010	5
484	20241002	112000	57357920	7010	7010	7010	7010	2
485	20241002	111900	57343900	7020	7020	7020	7020	0
486	20241002	111800	57343900	7020	7020	7020	7020	0
487	20241002	111700	57343900	7020	7020	7020	7020	0
488	20241002	111600	57343900	7020	7020	7020	7020	7
489	20241002	111500	57294760	7020	7020	7020	7020	86
490	20241002	111400	56691040	7020	7020	7020	7020	0
491	20241002	111300	56691040	7020	7020	7020	7020	0
492	20241002	111200	56691040	7020	7020	7020	7020	0
493	20241002	111100	56691040	7020	7020	7020	7020	0
494	20241002	111000	56691040	7020	7020	7020	7020	5
495	20241002	110900	56655940	7020	7020	7020	7020	5
496	20241002	110800	56620840	7000	7000	7000	7000	0
497	20241002	110700	56620840	7000	7000	7000	7000	205
498	20241002	110600	55185840	7000	7000	7000	7000	0
499	20241002	110500	55185840	7000	7000	7000	7000	0
500	20241002	110400	55185840	7000	7000	7000	7000	0
501	20241002	110300	55185840	7000	7000	7000	7000	70
502	20241002	110200	54695840	7000	7000	7000	7000	0
503	20241002	110100	54695840	7000	7000	7000	7000	47
504	20241002	110000	54366840	7000	7000	7000	7000	318
505	20241002	105900	52140840	7000	7000	7000	7000	0
506	20241002	105800	52140840	7000	7000	7000	7000	0
507	20241002	105700	52140840	7000	7010	7010	7000	179
508	20241002	105600	50886550	7010	7010	7010	7010	100
509	20241002	105500	50185550	7010	7010	7010	7010	21
510	20241002	105400	50038340	7030	7030	7030	7030	0
511	20241002	105300	50038340	7030	7030	7030	7030	0
512	20241002	105200	50038340	7030	7030	7030	7030	0
513	20241002	105100	50038340	7030	7030	7030	7030	0
514	20241002	105000	50038340	7030	7030	7030	7030	0
515	20241002	104900	50038340	7030	7030	7030	7030	0
516	20241002	104800	50038340	7030	7030	7030	7030	0
517	20241002	104700	50038340	7030	7030	7030	7030	0
518	20241002	104600	50038340	7030	7030	7030	7030	0
519	20241002	104500	50038340	7030	7030	7030	7030	0
520	20241002	104400	50038340	7030	7030	7030	7030	0
521	20241002	104300	50038340	7030	7030	7030	7030	15
522	20241002	104200	49932890	7050	7050	7050	7050	0
523	20241002	104100	49932890	7050	7050	7050	7050	0
524	20241002	104000	49932890	7050	7050	7050	7050	0
525	20241002	103900	49932890	7050	7050	7050	7050	0
526	20241002	103800	49932890	7050	7050	7050	7050	1
527	20241002	103700	49925840	7020	7020	7020	7020	320
528	20241002	103600	47679440	7020	7020	7020	7020	0
529	20241002	103500	47679440	7020	7020	7020	7020	0
530	20241002	103400	47679440	7020	7020	7020	7020	0
531	20241002	103300	47679440	7020	7020	7020	7020	0
532	20241002	103200	47679440	7020	7020	7020	7020	0
533	20241002	103100	47679440	7020	7020	7020	7020	0
534	20241002	103000	47679440	7020	7020	7020	7020	0
535	20241002	102900	47679440	7020	7020	7020	7020	0
536	20241002	102800	47679440	7020	7020	7020	7020	0
537	20241002	102700	47679440	7020	7020	7020	7020	0
538	20241002	102600	47679440	7020	7020	7020	7020	0
539	20241002	102500	47679440	7020	7020	7020	7020	0
540	20241002	102400	47679440	7020	7020	7020	7020	0
541	20241002	102300	47679440	7020	7000	7020	7000	98
542	20241002	102200	46993060	7000	7010	7010	7000	405
543	20241002	102100	44154060	7010	7010	7010	7010	0
544	20241002	102000	44154060	7010	7010	7010	7010	600
545	20241002	101900	39948060	7000	7000	7000	7000	0
546	20241002	101800	39948060	7000	7000	7000	7000	0
547	20241002	101700	39948060	7000	7000	7000	7000	1
548	20241002	101600	39941060	7010	7010	7010	7010	0
549	20241002	101500	39941060	7010	7010	7010	7010	0
550	20241002	101400	39941060	7010	7010	7010	7010	0
551	20241002	101300	39941060	7010	7010	7010	7010	0
552	20241002	101200	39941060	7010	7010	7010	7010	0
553	20241002	101100	39941060	7010	7000	7010	7000	3
554	20241002	101000	39920040	7010	6990	7010	6980	1108
555	20241002	100900	32174910	7010	7010	7010	7010	11
556	20241002	100800	32097800	6990	6990	6990	6990	0
557	20241002	100700	32097800	6990	7000	7000	6990	106
558	20241002	100600	31355990	7010	7010	7010	7010	192
559	20241002	100500	30010070	7020	7020	7020	7020	0
560	20241002	100400	30010070	7020	7020	7020	7020	0
561	20241002	100300	30010070	7020	7020	7020	7020	65
562	20241002	100200	29553770	7020	7020	7020	7020	0
563	20241002	100100	29553770	7020	7020	7020	7020	1
564	20241002	100000	29546750	7070	7070	7070	7070	0
565	20241002	095900	29546750	7070	7060	7070	7060	108
566	20241002	095800	28783200	7090	7090	7090	7090	0
567	20241002	095700	28783200	7090	7090	7090	7090	0
568	20241002	095600	28783200	7090	7090	7090	7090	0
569	20241002	095500	28783200	7090	7090	7090	7090	0
570	20241002	095400	28783200	7090	7090	7090	7090	0
571	20241002	095300	28783200	7090	7090	7090	7090	0
572	20241002	095200	28783200	7090	7090	7090	7090	0
573	20241002	095100	28783200	7090	7090	7090	7090	0
574	20241002	095000	28783200	7090	7090	7090	7090	0
575	20241002	094900	28783200	7090	7010	7090	7010	113
576	20241002	094800	27986840	7040	7040	7040	7040	0
577	20241002	094700	27986840	7040	7040	7040	7040	0
578	20241002	094600	27986840	7040	7040	7040	7040	2
579	20241002	094500	27972760	7040	7020	7040	7020	56
580	20241002	094400	27579620	7040	7040	7040	7040	0
581	20241002	094300	27579620	7040	7040	7040	7040	0
582	20241002	094200	27579620	7040	7040	7040	7040	0
583	20241002	094100	27579620	7040	7040	7040	7040	0
584	20241002	094000	27579620	7040	7040	7040	7040	0
585	20241002	093900	27579620	7040	7040	7040	7040	0
586	20241002	093800	27579620	7040	7040	7040	7040	7
587	20241002	093700	27530340	7040	7040	7040	7040	0
588	20241002	093600	27530340	7040	7040	7040	7040	0
589	20241002	093500	27530340	7040	7040	7040	7040	0
590	20241002	093400	27530340	7040	7040	7040	7040	10
591	20241002	093300	27459940	7040	7040	7040	7040	3
592	20241002	093200	27438820	7020	7020	7020	7020	0
593	20241002	093100	27438820	7020	7020	7020	7020	0
594	20241002	093000	27438820	7020	7020	7020	7020	299
595	20241002	092900	25339840	7020	7020	7020	7020	7
596	20241002	092800	25290700	7000	7000	7000	7000	240
597	20241002	092700	23610700	7020	7020	7020	7020	0
598	20241002	092600	23610700	7020	7020	7020	7020	0
599	20241002	092500	23610700	7020	7020	7020	7020	1
600	20241002	092400	23603680	6990	6980	6990	6980	189
601	20241002	092300	22282650	6990	6990	6990	6980	439
602	20241002	092200	19218040	7010	7010	7010	7010	9
603	20241002	092100	19154950	7010	6990	7010	6990	144
604	20241002	092000	18146610	7000	7000	7000	7000	0
605	20241002	091900	18146610	7000	7000	7000	7000	1
606	20241002	091800	18139610	7010	7010	7010	7010	0
607	20241002	091700	18139610	7010	7010	7010	7010	0
608	20241002	091600	18139610	7010	7010	7010	7010	3
609	20241002	091500	18118580	7020	7020	7020	7020	0
610	20241002	091400	18118580	7020	7000	7020	6920	855
611	20241002	091300	12177240	7040	7040	7040	7040	0
612	20241002	091200	12177240	7040	7040	7040	7040	0
613	20241002	091100	12177240	7040	7040	7040	7040	1
614	20241002	091000	12170200	7010	7010	7010	7010	0
615	20241002	090900	12170200	7010	7010	7010	7010	0
616	20241002	090800	12170200	7010	7010	7010	7010	33
617	20241002	090700	11938870	7100	7100	7100	7100	0
618	20241002	090600	11938870	7100	7040	7100	7040	330
619	20241002	090500	9615070	7040	7040	7040	7040	5
620	20241002	090400	9579870	6990	6990	6990	6990	0
621	20241002	090300	9579870	6990	7000	7000	6990	82
622	20241002	090200	9006180	7000	7000	7000	7000	0
623	20241002	090100	9006180	7000	7020	7020	7000	412
624	20241002	090000	6114420	7020	7020	7020	7020	871