KissMeData/071670/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194900	41441150	6640	6640	6640	6640	309
3	20241002	194800	41441150	6640	6640	6640	6640	0
4	20241002	194700	41441150	6640	6640	6640	6640	0
5	20241002	194600	41441150	6640	6640	6640	6640	0
6	20241002	194500	41441150	6640	6640	6640	6640	0
7	20241002	194400	41441150	6640	6640	6640	6640	0
8	20241002	194300	41441150	6640	6640	6640	6640	0
9	20241002	194200	41441150	6640	6640	6640	6640	0
10	20241002	194100	41441150	6640	6640	6640	6640	0
11	20241002	194000	41441150	6640	6640	6640	6640	0
12	20241002	193900	41441150	6640	6640	6640	6640	0
13	20241002	193800	41441150	6640	6640	6640	6640	0
14	20241002	193700	41441150	6640	6640	6640	6640	0
15	20241002	193600	41441150	6640	6640	6640	6640	0
16	20241002	193500	41441150	6640	6640	6640	6640	0
17	20241002	193400	41441150	6640	6640	6640	6640	0
18	20241002	193300	41441150	6640	6640	6640	6640	0
19	20241002	193200	41441150	6640	6640	6640	6640	0
20	20241002	193100	41441150	6640	6640	6640	6640	0
21	20241002	193000	41441150	6640	6640	6640	6640	0
22	20241002	192900	41441150	6640	6640	6640	6640	0
23	20241002	192800	41441150	6640	6640	6640	6640	0
24	20241002	192700	41441150	6640	6640	6640	6640	0
25	20241002	192600	41441150	6640	6640	6640	6640	0
26	20241002	192500	41441150	6640	6640	6640	6640	0
27	20241002	192400	41441150	6640	6640	6640	6640	0
28	20241002	192300	41441150	6640	6640	6640	6640	0
29	20241002	192200	41441150	6640	6640	6640	6640	0
30	20241002	192100	41441150	6640	6640	6640	6640	0
31	20241002	192000	41441150	6640	6640	6640	6640	0
32	20241002	191900	41441150	6640	6640	6640	6640	309
33	20241002	191800	41441150	6640	6640	6640	6640	0
34	20241002	191700	41441150	6640	6640	6640	6640	0
35	20241002	191600	41441150	6640	6640	6640	6640	0
36	20241002	191500	41441150	6640	6640	6640	6640	0
37	20241002	191400	41441150	6640	6640	6640	6640	0
38	20241002	191300	41441150	6640	6640	6640	6640	0
39	20241002	191200	41441150	6640	6640	6640	6640	0
40	20241002	191100	41441150	6640	6640	6640	6640	0
41	20241002	191000	41441150	6640	6640	6640	6640	0
42	20241002	190900	41441150	6640	6640	6640	6640	0
43	20241002	190800	41441150	6640	6640	6640	6640	0
44	20241002	190700	41441150	6640	6640	6640	6640	0
45	20241002	190600	41441150	6640	6640	6640	6640	0
46	20241002	190500	41441150	6640	6640	6640	6640	0
47	20241002	190400	41441150	6640	6640	6640	6640	0
48	20241002	190300	41441150	6640	6640	6640	6640	0
49	20241002	190200	41441150	6640	6640	6640	6640	0
50	20241002	190100	41441150	6640	6640	6640	6640	0
51	20241002	190000	41441150	6640	6640	6640	6640	0
52	20241002	185900	41441150	6640	6640	6640	6640	0
53	20241002	185800	41441150	6640	6640	6640	6640	0
54	20241002	185700	41441150	6640	6640	6640	6640	0
55	20241002	185600	41441150	6640	6640	6640	6640	0
56	20241002	185500	41441150	6640	6640	6640	6640	0
57	20241002	185400	41441150	6640	6640	6640	6640	0
58	20241002	185300	41441150	6640	6640	6640	6640	0
59	20241002	185200	41441150	6640	6640	6640	6640	0
60	20241002	185100	41441150	6640	6640	6640	6640	0
61	20241002	185000	41441150	6640	6640	6640	6640	0
62	20241002	184900	41441150	6640	6640	6640	6640	309
63	20241002	184800	41441150	6640	6640	6640	6640	0
64	20241002	184700	41441150	6640	6640	6640	6640	0
65	20241002	184600	41441150	6640	6640	6640	6640	0
66	20241002	184500	41441150	6640	6640	6640	6640	0
67	20241002	184400	41441150	6640	6640	6640	6640	0
68	20241002	184300	41441150	6640	6640	6640	6640	0
69	20241002	184200	41441150	6640	6640	6640	6640	0
70	20241002	184100	41441150	6640	6640	6640	6640	0
71	20241002	184000	41441150	6640	6640	6640	6640	0
72	20241002	183900	41441150	6640	6640	6640	6640	0
73	20241002	183800	41441150	6640	6640	6640	6640	0
74	20241002	183700	41441150	6640	6640	6640	6640	0
75	20241002	183600	41441150	6640	6640	6640	6640	0
76	20241002	183500	41441150	6640	6640	6640	6640	0
77	20241002	183400	41441150	6640	6640	6640	6640	0
78	20241002	183300	41441150	6640	6640	6640	6640	0
79	20241002	183200	41441150	6640	6640	6640	6640	0
80	20241002	183100	41441150	6640	6640	6640	6640	0
81	20241002	183000	41441150	6640	6640	6640	6640	0
82	20241002	182900	41441150	6640	6640	6640	6640	0
83	20241002	182800	41441150	6640	6640	6640	6640	0
84	20241002	182700	41441150	6640	6640	6640	6640	0
85	20241002	182600	41441150	6640	6640	6640	6640	0
86	20241002	182500	41441150	6640	6640	6640	6640	0
87	20241002	182400	41441150	6640	6640	6640	6640	0
88	20241002	182300	41441150	6640	6640	6640	6640	0
89	20241002	182200	41441150	6640	6640	6640	6640	0
90	20241002	182100	41441150	6640	6640	6640	6640	0
91	20241002	182000	41441150	6640	6640	6640	6640	0
92	20241002	181900	41441150	6640	6640	6640	6640	309
93	20241002	181800	41441150	6640	6640	6640	6640	0
94	20241002	181700	41441150	6640	6640	6640	6640	0
95	20241002	181600	41441150	6640	6640	6640	6640	0
96	20241002	181500	41441150	6640	6640	6640	6640	0
97	20241002	181400	41441150	6640	6640	6640	6640	0
98	20241002	181300	41441150	6640	6640	6640	6640	0
99	20241002	181200	41441150	6640	6640	6640	6640	0
100	20241002	181100	41441150	6640	6640	6640	6640	0
101	20241002	181000	41441150	6640	6640	6640	6640	0
102	20241002	180900	41441150	6640	6640	6640	6640	0
103	20241002	180800	41441150	6640	6640	6640	6640	0
104	20241002	180700	41441150	6640	6640	6640	6640	0
105	20241002	180600	41441150	6640	6640	6640	6640	0
106	20241002	180500	41441150	6640	6640	6640	6640	0
107	20241002	180400	41441150	6640	6640	6640	6640	0
108	20241002	180300	41441150	6640	6640	6640	6640	0
109	20241002	180200	41441150	6640	6640	6640	6640	0
110	20241002	180100	41441150	6640	6640	6640	6640	0
111	20241002	180000	41441150	6640	6640	6640	6640	0
112	20241002	175900	41441150	6640	6640	6640	6640	0
113	20241002	175800	41441150	6640	6640	6640	6640	0
114	20241002	175700	41441150	6640	6640	6640	6640	0
115	20241002	175600	41441150	6640	6640	6640	6640	0
116	20241002	175500	41441150	6640	6640	6640	6640	0
117	20241002	175400	41441150	6640	6640	6640	6640	0
118	20241002	175300	41441150	6640	6640	6640	6640	0
119	20241002	175200	41441150	6640	6640	6640	6640	0
120	20241002	175100	41441150	6640	6640	6640	6640	0
121	20241002	175000	41441150	6640	6640	6640	6640	0
122	20241002	174900	41441150	6640	6640	6640	6640	309
123	20241002	174800	41441150	6640	6640	6640	6640	0
124	20241002	174700	41441150	6640	6640	6640	6640	0
125	20241002	174600	41441150	6640	6640	6640	6640	0
126	20241002	174500	41441150	6640	6640	6640	6640	0
127	20241002	174400	41441150	6640	6640	6640	6640	0
128	20241002	174300	41441150	6640	6640	6640	6640	0
129	20241002	174200	41441150	6640	6640	6640	6640	0
130	20241002	174100	41441150	6640	6640	6640	6640	0
131	20241002	174000	41441150	6640	6640	6640	6640	0
132	20241002	173900	41441150	6640	6640	6640	6640	0
133	20241002	173800	41441150	6640	6640	6640	6640	0
134	20241002	173700	41441150	6640	6640	6640	6640	0
135	20241002	173600	41441150	6640	6640	6640	6640	0
136	20241002	173500	41441150	6640	6640	6640	6640	0
137	20241002	173400	41441150	6640	6640	6640	6640	0
138	20241002	173300	41441150	6640	6640	6640	6640	0
139	20241002	173200	41441150	6640	6640	6640	6640	0
140	20241002	173100	41441150	6640	6640	6640	6640	0
141	20241002	173000	41441150	6640	6640	6640	6640	0
142	20241002	172900	41441150	6640	6640	6640	6640	0
143	20241002	172800	41441150	6640	6640	6640	6640	0
144	20241002	172700	41441150	6640	6640	6640	6640	0
145	20241002	172600	41441150	6640	6640	6640	6640	0
146	20241002	172500	41441150	6640	6640	6640	6640	0
147	20241002	172400	41441150	6640	6640	6640	6640	0
148	20241002	172300	41441150	6640	6640	6640	6640	0
149	20241002	172200	41441150	6640	6640	6640	6640	0
150	20241002	172100	41441150	6640	6640	6640	6640	0
151	20241002	172000	41441150	6640	6640	6640	6640	0
152	20241002	171900	41441150	6640	6640	6640	6640	309
153	20241002	171800	41441150	6640	6640	6640	6640	0
154	20241002	171700	41441150	6640	6640	6640	6640	0
155	20241002	171600	41441150	6640	6640	6640	6640	0
156	20241002	171500	41441150	6640	6640	6640	6640	0
157	20241002	171400	41441150	6640	6640	6640	6640	0
158	20241002	171300	41441150	6640	6640	6640	6640	0
159	20241002	171200	41441150	6640	6640	6640	6640	0
160	20241002	171100	41441150	6640	6640	6640	6640	0
161	20241002	171000	41441150	6640	6640	6640	6640	0
162	20241002	170900	41441150	6640	6640	6640	6640	0
163	20241002	170800	41441150	6640	6640	6640	6640	0
164	20241002	170700	41441150	6640	6640	6640	6640	0
165	20241002	170600	41441150	6640	6640	6640	6640	0
166	20241002	170500	41441150	6640	6640	6640	6640	0
167	20241002	170400	41441150	6640	6640	6640	6640	0
168	20241002	170300	41441150	6640	6640	6640	6640	0
169	20241002	170200	41441150	6640	6640	6640	6640	0
170	20241002	170100	41441150	6640	6640	6640	6640	0
171	20241002	170000	41441150	6640	6640	6640	6640	0
172	20241002	165900	41441150	6640	6640	6640	6640	0
173	20241002	165800	41441150	6640	6640	6640	6640	0
174	20241002	165700	41441150	6640	6640	6640	6640	0
175	20241002	165600	41441150	6640	6640	6640	6640	0
176	20241002	165500	41441150	6640	6640	6640	6640	0
177	20241002	165400	41441150	6640	6640	6640	6640	0
178	20241002	165300	41441150	6640	6640	6640	6640	0
179	20241002	165200	41441150	6640	6640	6640	6640	0
180	20241002	165100	41441150	6640	6640	6640	6640	0
181	20241002	165000	41441150	6640	6640	6640	6640	0
182	20241002	164900	41441150	6640	6640	6640	6640	309
183	20241002	164800	41441150	6640	6640	6640	6640	0
184	20241002	164700	41441150	6640	6640	6640	6640	0
185	20241002	164600	41441150	6640	6640	6640	6640	0
186	20241002	164500	41441150	6640	6640	6640	6640	0
187	20241002	164400	41441150	6640	6640	6640	6640	0
188	20241002	164300	41441150	6640	6640	6640	6640	0
189	20241002	164200	41441150	6640	6640	6640	6640	0
190	20241002	164100	41441150	6640	6640	6640	6640	0
191	20241002	164000	41441150	6640	6640	6640	6640	0
192	20241002	163900	41441150	6640	6640	6640	6640	0
193	20241002	163800	41441150	6640	6640	6640	6640	0
194	20241002	163700	41441150	6640	6640	6640	6640	0
195	20241002	163600	41441150	6640	6640	6640	6640	0
196	20241002	163500	41441150	6640	6640	6640	6640	0
197	20241002	163400	41441150	6640	6640	6640	6640	0
198	20241002	163300	41441150	6640	6640	6640	6640	0
199	20241002	163200	41441150	6640	6640	6640	6640	0
200	20241002	163100	41441150	6640	6640	6640	6640	0
201	20241002	163000	41441150	6640	6640	6640	6640	0
202	20241002	162900	41441150	6640	6640	6640	6640	0
203	20241002	162800	41441150	6640	6640	6640	6640	0
204	20241002	162700	41441150	6640	6640	6640	6640	0
205	20241002	162600	41441150	6640	6640	6640	6640	0
206	20241002	162500	41441150	6640	6640	6640	6640	0
207	20241002	162400	41441150	6640	6640	6640	6640	0
208	20241002	162300	41441150	6640	6640	6640	6640	0
209	20241002	162200	41441150	6640	6640	6640	6640	0
210	20241002	162100	41441150	6640	6640	6640	6640	0
211	20241002	162000	41441150	6640	6640	6640	6640	0
212	20241002	161900	41441150	6640	6640	6640	6640	309
213	20241002	161800	41441150	6640	6640	6640	6640	0
214	20241002	161700	41441150	6640	6640	6640	6640	0
215	20241002	161600	41441150	6640	6640	6640	6640	0
216	20241002	161500	41441150	6640	6640	6640	6640	0
217	20241002	161400	41441150	6640	6640	6640	6640	0
218	20241002	161300	41441150	6640	6640	6640	6640	0
219	20241002	161200	41441150	6640	6640	6640	6640	0
220	20241002	161100	41441150	6640	6640	6640	6640	0
221	20241002	161000	41441150	6640	6640	6640	6640	0
222	20241002	160900	41441150	6640	6640	6640	6640	0
223	20241002	160800	41441150	6640	6640	6640	6640	0
224	20241002	160700	41441150	6640	6640	6640	6640	0
225	20241002	160600	41441150	6640	6640	6640	6640	0
226	20241002	160500	41441150	6640	6640	6640	6640	0
227	20241002	160400	41441150	6640	6640	6640	6640	0
228	20241002	160300	41441150	6640	6640	6640	6640	0
229	20241002	160200	41441150	6640	6640	6640	6640	0
230	20241002	160100	41441150	6640	6640	6640	6640	0
231	20241002	160000	41441150	6640	6640	6640	6640	0
232	20241002	155900	41441150	6640	6640	6640	6640	0
233	20241002	155800	41441150	6640	6640	6640	6640	0
234	20241002	155700	41441150	6640	6640	6640	6640	0
235	20241002	155600	41441150	6640	6640	6640	6640	0
236	20241002	155500	41441150	6640	6640	6640	6640	0
237	20241002	155400	41441150	6640	6640	6640	6640	0
238	20241002	155300	41441150	6640	6640	6640	6640	0
239	20241002	155200	41441150	6640	6640	6640	6640	0
240	20241002	155100	41441150	6640	6640	6640	6640	0
241	20241002	155000	41441150	6640	6640	6640	6640	0
242	20241002	154900	41441150	6640	6640	6640	6640	309
243	20241002	154800	41441150	6640	6640	6640	6640	0
244	20241002	154700	41441150	6640	6640	6640	6640	0
245	20241002	154600	41441150	6640	6640	6640	6640	0
246	20241002	154500	41441150	6640	6640	6640	6640	0
247	20241002	154400	41441150	6640	6640	6640	6640	0
248	20241002	154300	41441150	6640	6640	6640	6640	0
249	20241002	154200	41441150	6640	6640	6640	6640	0
250	20241002	154100	41441150	6640	6640	6640	6640	0
251	20241002	154000	41441150	6640	6640	6640	6640	0
252	20241002	153900	41441150	6640	6640	6640	6640	0
253	20241002	153800	41441150	6640	6640	6640	6640	0
254	20241002	153700	41441150	6640	6640	6640	6640	0
255	20241002	153600	41441150	6640	6640	6640	6640	0
256	20241002	153500	41441150	6640	6640	6640	6640	0
257	20241002	153400	41441150	6640	6640	6640	6640	0
258	20241002	153300	41441150	6640	6640	6640	6640	0
259	20241002	153200	41441150	6640	6640	6640	6640	0
260	20241002	153100	41441150	6640	6640	6640	6640	0
261	20241002	153000	41441150	6640	6640	6640	6640	309
262	20241002	152900	39389390	6650	6650	6650	6650	0
263	20241002	152800	39389390	6650	6650	6650	6650	0
264	20241002	152700	39389390	6650	6650	6650	6650	0
265	20241002	152600	39389390	6650	6650	6650	6650	0
266	20241002	152500	39389390	6650	6650	6650	6650	0
267	20241002	152400	39389390	6650	6650	6650	6650	0
268	20241002	152300	39389390	6650	6650	6650	6650	0
269	20241002	152200	39389390	6650	6650	6650	6650	0
270	20241002	152100	39389390	6650	6650	6650	6650	0
271	20241002	152000	39389390	6650	6650	6650	6650	0
272	20241002	151900	39389390	6650	6650	6650	6650	4
273	20241002	151800	39362790	6620	6620	6620	6610	5
274	20241002	151700	39329710	6650	6650	6650	6650	0
275	20241002	151600	39329710	6650	6650	6650	6650	0
276	20241002	151500	39329710	6650	6640	6650	6610	145
277	20241002	151400	38370280	6640	6640	6640	6640	3
278	20241002	151300	38350360	6640	6640	6640	6640	0
279	20241002	151200	38350360	6640	6640	6640	6630	23
280	20241002	151100	38197840	6640	6640	6640	6640	2
281	20241002	151000	38184560	6630	6630	6630	6630	0
282	20241002	150900	38184560	6630	6640	6640	6630	5
283	20241002	150800	38151380	6640	6640	6640	6640	0
284	20241002	150700	38151380	6640	6640	6640	6640	0
285	20241002	150600	38151380	6640	6640	6640	6630	518
286	20241002	150500	34716340	6650	6650	6650	6650	0
287	20241002	150400	34716340	6650	6650	6650	6650	0
288	20241002	150300	34716340	6650	6650	6650	6650	0
289	20241002	150200	34716340	6650	6640	6650	6640	26
290	20241002	150100	34543640	6640	6640	6640	6640	0
291	20241002	150000	34543640	6640	6640	6640	6640	1
292	20241002	145900	34537000	6640	6650	6650	6640	29
293	20241002	145800	34344170	6660	6660	6660	6660	0
294	20241002	145700	34344170	6660	6660	6660	6660	0
295	20241002	145600	34344170	6660	6660	6660	6660	0
296	20241002	145500	34344170	6660	6660	6660	6660	0
297	20241002	145400	34344170	6660	6660	6660	6660	0
298	20241002	145300	34344170	6660	6660	6660	6660	4
299	20241002	145200	34317530	6660	6670	6670	6660	8
300	20241002	145100	34264240	6660	6660	6660	6660	0
301	20241002	145000	34264240	6660	6660	6660	6660	0
302	20241002	144900	34264240	6660	6660	6660	6660	0
303	20241002	144800	34264240	6660	6660	6660	6660	0
304	20241002	144700	34264240	6660	6660	6660	6660	0
305	20241002	144600	34264240	6660	6660	6660	6660	18
306	20241002	144500	34144360	6670	6670	6670	6670	0
307	20241002	144400	34144360	6670	6670	6670	6670	1
308	20241002	144300	34137690	6670	6670	6670	6670	0
309	20241002	144200	34137690	6670	6670	6670	6670	0
310	20241002	144100	34137690	6670	6670	6670	6670	0
311	20241002	144000	34137690	6670	6670	6670	6670	0
312	20241002	143900	34137690	6670	6670	6670	6670	0
313	20241002	143800	34137690	6670	6670	6670	6670	0
314	20241002	143700	34137690	6670	6670	6670	6670	0
315	20241002	143600	34137690	6670	6670	6670	6670	0
316	20241002	143500	34137690	6670	6670	6670	6670	0
317	20241002	143400	34137690	6670	6670	6670	6670	0
318	20241002	143300	34137690	6670	6670	6670	6670	0
319	20241002	143200	34137690	6670	6670	6670	6670	0
320	20241002	143100	34137690	6670	6670	6670	6670	0
321	20241002	143000	34137690	6670	6670	6670	6670	0
322	20241002	142900	34137690	6670	6670	6670	6670	0
323	20241002	142800	34137690	6670	6670	6670	6670	0
324	20241002	142700	34137690	6670	6670	6670	6670	10
325	20241002	142600	34070990	6680	6680	6680	6680	0
326	20241002	142500	34070990	6680	6680	6680	6680	1
327	20241002	142400	34064310	6680	6680	6680	6680	0
328	20241002	142300	34064310	6680	6680	6680	6680	0
329	20241002	142200	34064310	6680	6680	6680	6680	1
330	20241002	142100	34057630	6680	6680	6680	6680	0
331	20241002	142000	34057630	6680	6680	6680	6680	0
332	20241002	141900	34057630	6680	6680	6680	6680	1
333	20241002	141800	34050950	6680	6680	6680	6680	0
334	20241002	141700	34050950	6680	6680	6680	6680	0
335	20241002	141600	34050950	6680	6670	6680	6670	14
336	20241002	141500	33957530	6670	6670	6670	6670	0
337	20241002	141400	33957530	6670	6670	6670	6670	0
338	20241002	141300	33957530	6670	6670	6670	6670	0
339	20241002	141200	33957530	6670	6670	6670	6670	0
340	20241002	141100	33957530	6670	6670	6670	6670	0
341	20241002	141000	33957530	6670	6670	6670	6670	1
342	20241002	140900	33950860	6670	6670	6670	6670	0
343	20241002	140800	33950860	6670	6670	6670	6670	0
344	20241002	140700	33950860	6670	6670	6670	6670	0
345	20241002	140600	33950860	6670	6670	6670	6670	1
346	20241002	140500	33944190	6670	6670	6670	6670	0
347	20241002	140400	33944190	6670	6650	6670	6650	51
348	20241002	140300	33604920	6640	6640	6640	6640	0
349	20241002	140200	33604920	6640	6640	6640	6640	0
350	20241002	140100	33604920	6640	6640	6640	6640	7
351	20241002	140000	33558440	6650	6650	6650	6650	2
352	20241002	135900	33545140	6650	6650	6650	6650	0
353	20241002	135800	33545140	6650	6650	6650	6650	0
354	20241002	135700	33545140	6650	6650	6650	6650	0
355	20241002	135600	33545140	6650	6650	6650	6650	5
356	20241002	135500	33511890	6650	6650	6650	6650	118
357	20241002	135400	32727190	6660	6660	6660	6660	2
358	20241002	135300	32713870	6660	6660	6660	6660	10
359	20241002	135200	32647270	6660	6660	6660	6660	2
360	20241002	135100	32633950	6660	6670	6670	6660	24
361	20241002	135000	32474030	6660	6660	6660	6660	2
362	20241002	134900	32460710	6660	6660	6660	6660	0
363	20241002	134800	32460710	6660	6660	6660	6660	0
364	20241002	134700	32460710	6660	6660	6660	6660	0
365	20241002	134600	32460710	6660	6660	6660	6660	3
366	20241002	134500	32440730	6660	6650	6660	6650	104
367	20241002	134400	31749020	6650	6660	6660	6650	11
368	20241002	134300	31675830	6670	6670	6670	6670	0
369	20241002	134200	31675830	6670	6670	6670	6670	0
370	20241002	134100	31675830	6670	6670	6670	6670	3
371	20241002	134000	31655820	6670	6670	6670	6670	0
372	20241002	133900	31655820	6670	6670	6670	6670	84
373	20241002	133800	31095540	6670	6670	6670	6670	0
374	20241002	133700	31095540	6670	6660	6670	6660	230
375	20241002	133600	29563670	6670	6670	6670	6670	3
376	20241002	133500	29543660	6680	6680	6680	6680	0
377	20241002	133400	29543660	6680	6680	6680	6680	0
378	20241002	133300	29543660	6680	6680	6680	6680	0
379	20241002	133200	29543660	6680	6680	6680	6680	0
380	20241002	133100	29543660	6680	6680	6680	6680	0
381	20241002	133000	29543660	6680	6680	6680	6680	0
382	20241002	132900	29543660	6680	6680	6680	6680	0
383	20241002	132800	29543660	6680	6680	6680	6680	0
384	20241002	132700	29543660	6680	6680	6680	6680	5
385	20241002	132600	29510260	6690	6690	6690	6690	2
386	20241002	132500	29496880	6690	6690	6690	6690	0
387	20241002	132400	29496880	6690	6690	6690	6680	113
388	20241002	132300	28741910	6690	6690	6690	6690	0
389	20241002	132200	28741910	6690	6690	6690	6690	0
390	20241002	132100	28741910	6690	6690	6690	6690	0
391	20241002	132000	28741910	6690	6690	6690	6690	0
392	20241002	131900	28741910	6690	6690	6690	6690	66
393	20241002	131800	28300370	6700	6700	6700	6700	0
394	20241002	131700	28300370	6700	6700	6700	6700	0
395	20241002	131600	28300370	6700	6700	6700	6700	0
396	20241002	131500	28300370	6700	6700	6700	6700	1
397	20241002	131400	28293670	6700	6690	6700	6690	34
398	20241002	131300	28066170	6700	6700	6700	6700	0
399	20241002	131200	28066170	6700	6700	6700	6700	1
400	20241002	131100	28059470	6690	6690	6690	6690	0
401	20241002	131000	28059470	6690	6690	6690	6690	0
402	20241002	130900	28059470	6690	6690	6690	6690	5
403	20241002	130800	28026020	6690	6690	6690	6690	5
404	20241002	130700	27992570	6700	6700	6700	6700	0
405	20241002	130600	27992570	6700	6700	6700	6700	0
406	20241002	130500	27992570	6700	6700	6700	6700	0
407	20241002	130400	27992570	6700	6700	6700	6700	0
408	20241002	130300	27992570	6700	6700	6700	6700	28
409	20241002	130200	27804970	6700	6700	6700	6700	0
410	20241002	130100	27804970	6700	6700	6700	6700	0
411	20241002	130000	27804970	6700	6700	6700	6700	0
412	20241002	125900	27804970	6700	6690	6700	6690	80
413	20241002	125800	27269700	6700	6700	6700	6700	0
414	20241002	125700	27269700	6700	6700	6700	6700	1
415	20241002	125600	27263000	6700	6700	6700	6700	0
416	20241002	125500	27263000	6700	6700	6700	6700	4
417	20241002	125400	27236200	6700	6700	6700	6700	0
418	20241002	125300	27236200	6700	6700	6700	6700	1
419	20241002	125200	27229500	6700	6700	6700	6700	0
420	20241002	125100	27229500	6700	6700	6700	6700	0
421	20241002	125000	27229500	6700	6700	6700	6700	0
422	20241002	124900	27229500	6700	6700	6700	6700	1
423	20241002	124800	27222800	6700	6700	6700	6700	0
424	20241002	124700	27222800	6700	6700	6700	6700	0
425	20241002	124600	27222800	6700	6700	6700	6700	1
426	20241002	124500	27216100	6690	6690	6690	6690	5
427	20241002	124400	27182650	6700	6700	6700	6700	0
428	20241002	124300	27182650	6700	6700	6700	6700	0
429	20241002	124200	27182650	6700	6700	6700	6700	6
430	20241002	124100	27142450	6700	6700	6700	6700	0
431	20241002	124000	27142450	6700	6700	6700	6700	0
432	20241002	123900	27142450	6700	6700	6700	6700	0
433	20241002	123800	27142450	6700	6700	6700	6700	1
434	20241002	123700	27135750	6700	6700	6700	6700	0
435	20241002	123600	27135750	6700	6700	6700	6700	0
436	20241002	123500	27135750	6700	6700	6700	6700	0
437	20241002	123400	27135750	6700	6700	6700	6700	1
438	20241002	123300	27129050	6700	6700	6700	6700	0
439	20241002	123200	27129050	6700	6690	6700	6690	5
440	20241002	123100	27095590	6700	6700	6700	6700	111
441	20241002	123000	26351890	6700	6700	6700	6700	1
442	20241002	122900	26345190	6700	6700	6700	6700	0
443	20241002	122800	26345190	6700	6700	6700	6700	0
444	20241002	122700	26345190	6700	6700	6700	6700	0
445	20241002	122600	26345190	6700	6690	6700	6690	107
446	20241002	122500	25629250	6690	6690	6690	6690	0
447	20241002	122400	25629250	6690	6690	6690	6690	0
448	20241002	122300	25629250	6690	6690	6690	6690	0
449	20241002	122200	25629250	6690	6690	6700	6690	15
450	20241002	122100	25528850	6690	6680	6690	6680	22
451	20241002	122000	25381880	6680	6670	6680	6670	91
452	20241002	121900	24774820	6670	6660	6670	6660	3
453	20241002	121800	24754830	6660	6660	6660	6660	1
454	20241002	121700	24748170	6660	6660	6660	6660	0
455	20241002	121600	24748170	6660	6660	6660	6660	0
456	20241002	121500	24748170	6660	6660	6660	6660	0
457	20241002	121400	24748170	6660	6660	6660	6660	1
458	20241002	121300	24741510	6660	6660	6660	6660	0
459	20241002	121200	24741510	6660	6660	6660	6660	0
460	20241002	121100	24741510	6660	6660	6660	6660	0
461	20241002	121000	24741510	6660	6660	6660	6660	1
462	20241002	120900	24734850	6660	6660	6660	6660	0
463	20241002	120800	24734850	6660	6660	6660	6660	0
464	20241002	120700	24734850	6660	6660	6660	6660	0
465	20241002	120600	24734850	6660	6660	6660	6660	1
466	20241002	120500	24728190	6660	6660	6660	6660	0
467	20241002	120400	24728190	6660	6660	6660	6660	0
468	20241002	120300	24728190	6660	6660	6660	6660	0
469	20241002	120200	24728190	6660	6660	6660	6660	1
470	20241002	120100	24721530	6650	6650	6650	6650	0
471	20241002	120000	24721530	6650	6650	6650	6650	0
472	20241002	115900	24721530	6650	6650	6650	6650	0
473	20241002	115800	24721530	6650	6650	6650	6650	0
474	20241002	115700	24721530	6650	6650	6650	6650	0
475	20241002	115600	24721530	6650	6650	6650	6650	0
476	20241002	115500	24721530	6650	6650	6650	6650	1
477	20241002	115400	24714880	6660	6660	6660	6660	1
478	20241002	115300	24708220	6670	6670	6670	6670	0
479	20241002	115200	24708220	6670	6670	6670	6670	0
480	20241002	115100	24708220	6670	6670	6670	6670	0
481	20241002	115000	24708220	6670	6670	6670	6670	0
482	20241002	114900	24708220	6670	6670	6670	6670	0
483	20241002	114800	24708220	6670	6670	6670	6670	0
484	20241002	114700	24708220	6670	6670	6670	6670	0
485	20241002	114600	24708220	6670	6660	6670	6660	15
486	20241002	114500	24608300	6670	6670	6670	6670	0
487	20241002	114400	24608300	6670	6670	6670	6670	0
488	20241002	114300	24608300	6670	6670	6670	6670	0
489	20241002	114200	24608300	6670	6670	6670	6670	1
490	20241002	114100	24601630	6670	6670	6670	6670	0
491	20241002	114000	24601630	6670	6670	6670	6670	0
492	20241002	113900	24601630	6670	6670	6670	6670	0
493	20241002	113800	24601630	6670	6670	6670	6670	1
494	20241002	113700	24594960	6670	6670	6670	6670	0
495	20241002	113600	24594960	6670	6670	6670	6670	0
496	20241002	113500	24594960	6670	6670	6670	6670	1
497	20241002	113400	24588290	6670	6670	6670	6670	1
498	20241002	113300	24581620	6670	6670	6670	6670	1
499	20241002	113200	24574950	6670	6670	6670	6670	10
500	20241002	113100	24508250	6670	6670	6670	6670	2
501	20241002	113000	24494910	6670	6670	6670	6670	0
502	20241002	112900	24494910	6670	6670	6670	6670	0
503	20241002	112800	24494910	6670	6670	6670	6670	1
504	20241002	112700	24488240	6670	6670	6670	6670	11
505	20241002	112600	24414870	6670	6670	6670	6670	2
506	20241002	112500	24401530	6670	6670	6670	6670	0
507	20241002	112400	24401530	6670	6670	6670	6670	1
508	20241002	112300	24394860	6670	6670	6670	6670	0
509	20241002	112200	24394860	6670	6670	6670	6670	11
510	20241002	112100	24321490	6670	6670	6670	6670	0
511	20241002	112000	24321490	6670	6670	6670	6670	1
512	20241002	111900	24314820	6670	6670	6670	6670	0
513	20241002	111800	24314820	6670	6670	6670	6670	0
514	20241002	111700	24314820	6670	6670	6670	6670	111
515	20241002	111600	23574450	6670	6670	6670	6660	3
516	20241002	111500	23554450	6670	6670	6670	6670	0
517	20241002	111400	23554450	6670	6670	6670	6670	0
518	20241002	111300	23554450	6670	6660	6670	6660	11
519	20241002	111200	23481180	6660	6660	6660	6660	2
520	20241002	111100	23467860	6660	6660	6660	6660	0
521	20241002	111000	23467860	6660	6660	6660	6660	0
522	20241002	110900	23467860	6660	6660	6660	6660	3
523	20241002	110800	23447880	6670	6670	6670	6670	0
524	20241002	110700	23447880	6670	6670	6670	6670	0
525	20241002	110600	23447880	6670	6670	6670	6670	0
526	20241002	110500	23447880	6670	6650	6670	6650	249
527	20241002	110400	21791690	6660	6660	6660	6660	0
528	20241002	110300	21791690	6660	6660	6660	6660	0
529	20241002	110200	21791690	6660	6670	6670	6660	4
530	20241002	110100	21765040	6670	6660	6670	6660	440
531	20241002	110000	18834200	6660	6660	6660	6660	0
532	20241002	105900	18834200	6660	6660	6660	6660	257
533	20241002	105800	17122580	6660	6660	6660	6660	0
534	20241002	105700	17122580	6660	6660	6660	6660	0
535	20241002	105600	17122580	6660	6660	6660	6660	11
536	20241002	105500	17049320	6660	6650	6660	6650	103
537	20241002	105400	16363360	6650	6650	6650	6650	0
538	20241002	105300	16363360	6650	6650	6650	6650	0
539	20241002	105200	16363360	6650	6650	6650	6650	0
540	20241002	105100	16363360	6650	6650	6650	6650	0
541	20241002	105000	16363360	6650	6650	6650	6650	0
542	20241002	104900	16363360	6650	6650	6650	6650	2
543	20241002	104800	16350060	6650	6650	6650	6650	0
544	20241002	104700	16350060	6650	6650	6650	6650	0
545	20241002	104600	16350060	6650	6650	6650	6650	0
546	20241002	104500	16350060	6650	6650	6650	6650	1
547	20241002	104400	16343410	6650	6650	6650	6650	0
548	20241002	104300	16343410	6650	6650	6650	6650	0
549	20241002	104200	16343410	6650	6650	6650	6650	1
550	20241002	104100	16336760	6650	6650	6650	6650	0
551	20241002	104000	16336760	6650	6650	6650	6650	0
552	20241002	103900	16336760	6650	6650	6650	6650	1
553	20241002	103800	16330110	6650	6650	6650	6650	0
554	20241002	103700	16330110	6650	6650	6650	6650	0
555	20241002	103600	16330110	6650	6650	6650	6650	0
556	20241002	103500	16330110	6650	6650	6650	6650	0
557	20241002	103400	16330110	6650	6650	6650	6650	0
558	20241002	103300	16330110	6650	6660	6660	6650	7
559	20241002	103200	16283530	6660	6660	6660	6660	0
560	20241002	103100	16283530	6660	6660	6660	6660	0
561	20241002	103000	16283530	6660	6650	6660	6650	28
562	20241002	102900	16097070	6660	6590	6660	6590	436
563	20241002	102800	13206060	6600	6620	6620	6600	159
564	20241002	102700	12156550	6640	6640	6640	6640	1
565	20241002	102600	12149910	6640	6640	6640	6640	0
566	20241002	102500	12149910	6640	6640	6640	6640	0
567	20241002	102400	12149910	6640	6640	6640	6640	3
568	20241002	102300	12129990	6640	6640	6640	6640	0
569	20241002	102200	12129990	6640	6640	6640	6640	0
570	20241002	102100	12129990	6640	6640	6640	6640	1
571	20241002	102000	12123350	6640	6640	6640	6640	0
572	20241002	101900	12123350	6640	6640	6640	6640	1
573	20241002	101800	12116710	6650	6650	6650	6650	0
574	20241002	101700	12116710	6650	6650	6650	6650	0
575	20241002	101600	12116710	6650	6620	6650	6620	48
576	20241002	101500	11798830	6620	6620	6620	6620	0
577	20241002	101400	11798830	6620	6620	6620	6620	0
578	20241002	101300	11798830	6620	6620	6620	6620	1
579	20241002	101200	11792210	6620	6620	6620	6620	0
580	20241002	101100	11792210	6620	6620	6620	6620	1
581	20241002	101000	11785590	6620	6620	6620	6620	2
582	20241002	100900	11772350	6620	6620	6620	6620	0
583	20241002	100800	11772350	6620	6620	6620	6620	4
584	20241002	100700	11745870	6620	6620	6620	6620	0
585	20241002	100600	11745870	6620	6620	6620	6620	2
586	20241002	100500	11732630	6620	6620	6620	6620	0
587	20241002	100400	11732630	6620	6620	6620	6620	0
588	20241002	100300	11732630	6620	6620	6620	6620	1
589	20241002	100200	11726010	6620	6620	6620	6620	0
590	20241002	100100	11726010	6620	6620	6620	6620	1
591	20241002	100000	11719390	6620	6620	6620	6620	0
592	20241002	095900	11719390	6620	6620	6620	6620	1
593	20241002	095800	11712770	6610	6610	6610	6610	0
594	20241002	095700	11712770	6610	6610	6610	6610	0
595	20241002	095600	11712770	6610	6610	6610	6610	1
596	20241002	095500	11706160	6610	6610	6610	6610	9
597	20241002	095400	11646670	6620	6620	6620	6620	1
598	20241002	095300	11640050	6620	6620	6620	6620	0
599	20241002	095200	11640050	6620	6620	6620	6620	1
600	20241002	095100	11633430	6620	6620	6620	6620	0
601	20241002	095000	11633430	6620	6620	6620	6620	1
602	20241002	094900	11626810	6620	6620	6620	6620	0
603	20241002	094800	11626810	6620	6620	6620	6620	2
604	20241002	094700	11613570	6620	6620	6620	6620	2
605	20241002	094600	11600330	6620	6620	6620	6620	1
606	20241002	094500	11593710	6620	6620	6620	6620	1
607	20241002	094400	11587090	6620	6620	6620	6620	2
608	20241002	094300	11573850	6620	6620	6620	6620	5
609	20241002	094200	11540750	6620	6620	6620	6620	3
610	20241002	094100	11520890	6620	6620	6620	6620	5
611	20241002	094000	11487790	6620	6620	6620	6620	0
612	20241002	093900	11487790	6620	6620	6620	6620	1
613	20241002	093800	11481170	6620	6620	6620	6620	0
614	20241002	093700	11481170	6620	6620	6620	6620	2
615	20241002	093600	11467930	6620	6620	6620	6620	1
616	20241002	093500	11461310	6620	6620	6620	6620	0
617	20241002	093400	11461310	6620	6620	6620	6620	1
618	20241002	093300	11454690	6620	6610	6620	6610	10
619	20241002	093200	11388540	6620	6620	6620	6620	0
620	20241002	093100	11388540	6620	6620	6620	6620	0
621	20241002	093000	11388540	6620	6620	6620	6620	0
622	20241002	092900	11388540	6620	6620	6620	6620	0
623	20241002	092800	11388540	6620	6600	6620	6590	95
624	20241002	092700	10762290	6610	6630	6630	6610	26
625	20241002	092600	10590310	6630	6630	6630	6630	1
626	20241002	092500	10583680	6620	6620	6620	6620	3
627	20241002	092400	10563820	6630	6630	6630	6630	2
628	20241002	092300	10550560	6620	6630	6630	6620	6
629	20241002	092200	10510820	6620	6620	6620	6620	4
630	20241002	092100	10484340	6620	6630	6630	6620	7
631	20241002	092000	10437990	6600	6600	6600	6600	74
632	20241002	091900	9949590	6600	6600	6600	6600	3
633	20241002	091800	9929790	6600	6600	6600	6600	17
634	20241002	091700	9817590	6610	6610	6610	6610	5
635	20241002	091600	9784540	6600	6580	6600	6580	268
636	20241002	091500	8019290	6580	6580	6580	6580	5
637	20241002	091400	7986390	6580	6590	6590	6580	8
638	20241002	091300	7933710	6580	6570	6580	6570	26
639	20241002	091200	7762830	6570	6570	6570	6570	0
640	20241002	091100	7762830	6570	6570	6570	6570	0
641	20241002	091000	7762830	6570	6590	6590	6570	27
642	20241002	090900	7585320	6590	6590	6590	6590	0
643	20241002	090800	7585320	6590	6600	6600	6590	219
644	20241002	090700	6141840	6620	6610	6620	6610	57
645	20241002	090600	5765000	6640	6600	6640	6530	379
646	20241002	090500	3286270	6650	6650	6650	6650	2
647	20241002	090400	3272970	6600	6600	6600	6600	2
648	20241002	090300	3259770	6600	6600	6600	6600	0
649	20241002	090200	3259770	6600	6600	6600	6600	0
650	20241002	090100	3259770	6600	6680	6690	6600	111
651	20241002	090000	2518180	6700	6600	6700	6600	380