KissMeData/361670/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	212300	110112270	5340	5340	5340	5340	391
3	20241002	212200	110112270	5340	5340	5340	5340	0
4	20241002	212100	110112270	5340	5340	5340	5340	0
5	20241002	212000	110112270	5340	5340	5340	5340	0
6	20241002	211900	110112270	5340	5340	5340	5340	0
7	20241002	211800	110112270	5340	5340	5340	5340	0
8	20241002	211700	110112270	5340	5340	5340	5340	0
9	20241002	211600	110112270	5340	5340	5340	5340	0
10	20241002	211500	110112270	5340	5340	5340	5340	0
11	20241002	211400	110112270	5340	5340	5340	5340	0
12	20241002	211300	110112270	5340	5340	5340	5340	0
13	20241002	211200	110112270	5340	5340	5340	5340	0
14	20241002	211100	110112270	5340	5340	5340	5340	0
15	20241002	211000	110112270	5340	5340	5340	5340	0
16	20241002	210900	110112270	5340	5340	5340	5340	0
17	20241002	210800	110112270	5340	5340	5340	5340	0
18	20241002	210700	110112270	5340	5340	5340	5340	0
19	20241002	210600	110112270	5340	5340	5340	5340	0
20	20241002	210500	110112270	5340	5340	5340	5340	0
21	20241002	210400	110112270	5340	5340	5340	5340	0
22	20241002	210300	110112270	5340	5340	5340	5340	0
23	20241002	210200	110112270	5340	5340	5340	5340	0
24	20241002	210100	110112270	5340	5340	5340	5340	0
25	20241002	210000	110112270	5340	5340	5340	5340	0
26	20241002	205900	110112270	5340	5340	5340	5340	0
27	20241002	205800	110112270	5340	5340	5340	5340	0
28	20241002	205700	110112270	5340	5340	5340	5340	0
29	20241002	205600	110112270	5340	5340	5340	5340	0
30	20241002	205500	110112270	5340	5340	5340	5340	0
31	20241002	205400	110112270	5340	5340	5340	5340	0
32	20241002	205300	110112270	5340	5340	5340	5340	391
33	20241002	205200	110112270	5340	5340	5340	5340	0
34	20241002	205100	110112270	5340	5340	5340	5340	0
35	20241002	205000	110112270	5340	5340	5340	5340	0
36	20241002	204900	110112270	5340	5340	5340	5340	0
37	20241002	204800	110112270	5340	5340	5340	5340	0
38	20241002	204700	110112270	5340	5340	5340	5340	0
39	20241002	204600	110112270	5340	5340	5340	5340	0
40	20241002	204500	110112270	5340	5340	5340	5340	0
41	20241002	204400	110112270	5340	5340	5340	5340	0
42	20241002	204300	110112270	5340	5340	5340	5340	0
43	20241002	204200	110112270	5340	5340	5340	5340	0
44	20241002	204100	110112270	5340	5340	5340	5340	0
45	20241002	204000	110112270	5340	5340	5340	5340	0
46	20241002	203900	110112270	5340	5340	5340	5340	0
47	20241002	203800	110112270	5340	5340	5340	5340	0
48	20241002	203700	110112270	5340	5340	5340	5340	0
49	20241002	203600	110112270	5340	5340	5340	5340	0
50	20241002	203500	110112270	5340	5340	5340	5340	0
51	20241002	203400	110112270	5340	5340	5340	5340	0
52	20241002	203300	110112270	5340	5340	5340	5340	0
53	20241002	203200	110112270	5340	5340	5340	5340	0
54	20241002	203100	110112270	5340	5340	5340	5340	0
55	20241002	203000	110112270	5340	5340	5340	5340	0
56	20241002	202900	110112270	5340	5340	5340	5340	0
57	20241002	202800	110112270	5340	5340	5340	5340	0
58	20241002	202700	110112270	5340	5340	5340	5340	0
59	20241002	202600	110112270	5340	5340	5340	5340	0
60	20241002	202500	110112270	5340	5340	5340	5340	0
61	20241002	202400	110112270	5340	5340	5340	5340	0
62	20241002	202300	110112270	5340	5340	5340	5340	391
63	20241002	202200	110112270	5340	5340	5340	5340	0
64	20241002	202100	110112270	5340	5340	5340	5340	0
65	20241002	202000	110112270	5340	5340	5340	5340	0
66	20241002	201900	110112270	5340	5340	5340	5340	0
67	20241002	201800	110112270	5340	5340	5340	5340	0
68	20241002	201700	110112270	5340	5340	5340	5340	0
69	20241002	201600	110112270	5340	5340	5340	5340	0
70	20241002	201500	110112270	5340	5340	5340	5340	0
71	20241002	201400	110112270	5340	5340	5340	5340	0
72	20241002	201300	110112270	5340	5340	5340	5340	0
73	20241002	201200	110112270	5340	5340	5340	5340	0
74	20241002	201100	110112270	5340	5340	5340	5340	0
75	20241002	201000	110112270	5340	5340	5340	5340	0
76	20241002	200900	110112270	5340	5340	5340	5340	0
77	20241002	200800	110112270	5340	5340	5340	5340	0
78	20241002	200700	110112270	5340	5340	5340	5340	0
79	20241002	200600	110112270	5340	5340	5340	5340	0
80	20241002	200500	110112270	5340	5340	5340	5340	0
81	20241002	200400	110112270	5340	5340	5340	5340	0
82	20241002	200300	110112270	5340	5340	5340	5340	0
83	20241002	200200	110112270	5340	5340	5340	5340	0
84	20241002	200100	110112270	5340	5340	5340	5340	0
85	20241002	200000	110112270	5340	5340	5340	5340	0
86	20241002	195900	110112270	5340	5340	5340	5340	0
87	20241002	195800	110112270	5340	5340	5340	5340	0
88	20241002	195700	110112270	5340	5340	5340	5340	0
89	20241002	195600	110112270	5340	5340	5340	5340	0
90	20241002	195500	110112270	5340	5340	5340	5340	0
91	20241002	195400	110112270	5340	5340	5340	5340	0
92	20241002	195300	110112270	5340	5340	5340	5340	391
93	20241002	195200	110112270	5340	5340	5340	5340	0
94	20241002	195100	110112270	5340	5340	5340	5340	0
95	20241002	195000	110112270	5340	5340	5340	5340	0
96	20241002	194900	110112270	5340	5340	5340	5340	0
97	20241002	194800	110112270	5340	5340	5340	5340	0
98	20241002	194700	110112270	5340	5340	5340	5340	0
99	20241002	194600	110112270	5340	5340	5340	5340	0
100	20241002	194500	110112270	5340	5340	5340	5340	0
101	20241002	194400	110112270	5340	5340	5340	5340	0
102	20241002	194300	110112270	5340	5340	5340	5340	0
103	20241002	194200	110112270	5340	5340	5340	5340	0
104	20241002	194100	110112270	5340	5340	5340	5340	0
105	20241002	194000	110112270	5340	5340	5340	5340	0
106	20241002	193900	110112270	5340	5340	5340	5340	0
107	20241002	193800	110112270	5340	5340	5340	5340	0
108	20241002	193700	110112270	5340	5340	5340	5340	0
109	20241002	193600	110112270	5340	5340	5340	5340	0
110	20241002	193500	110112270	5340	5340	5340	5340	0
111	20241002	193400	110112270	5340	5340	5340	5340	0
112	20241002	193300	110112270	5340	5340	5340	5340	0
113	20241002	193200	110112270	5340	5340	5340	5340	0
114	20241002	193100	110112270	5340	5340	5340	5340	0
115	20241002	193000	110112270	5340	5340	5340	5340	0
116	20241002	192900	110112270	5340	5340	5340	5340	0
117	20241002	192800	110112270	5340	5340	5340	5340	0
118	20241002	192700	110112270	5340	5340	5340	5340	0
119	20241002	192600	110112270	5340	5340	5340	5340	0
120	20241002	192500	110112270	5340	5340	5340	5340	0
121	20241002	192400	110112270	5340	5340	5340	5340	0
122	20241002	192300	110112270	5340	5340	5340	5340	391
123	20241002	192200	110112270	5340	5340	5340	5340	0
124	20241002	192100	110112270	5340	5340	5340	5340	0
125	20241002	192000	110112270	5340	5340	5340	5340	0
126	20241002	191900	110112270	5340	5340	5340	5340	0
127	20241002	191800	110112270	5340	5340	5340	5340	0
128	20241002	191700	110112270	5340	5340	5340	5340	0
129	20241002	191600	110112270	5340	5340	5340	5340	0
130	20241002	191500	110112270	5340	5340	5340	5340	0
131	20241002	191400	110112270	5340	5340	5340	5340	0
132	20241002	191300	110112270	5340	5340	5340	5340	0
133	20241002	191200	110112270	5340	5340	5340	5340	0
134	20241002	191100	110112270	5340	5340	5340	5340	0
135	20241002	191000	110112270	5340	5340	5340	5340	0
136	20241002	190900	110112270	5340	5340	5340	5340	0
137	20241002	190800	110112270	5340	5340	5340	5340	0
138	20241002	190700	110112270	5340	5340	5340	5340	0
139	20241002	190600	110112270	5340	5340	5340	5340	0
140	20241002	190500	110112270	5340	5340	5340	5340	0
141	20241002	190400	110112270	5340	5340	5340	5340	0
142	20241002	190300	110112270	5340	5340	5340	5340	0
143	20241002	190200	110112270	5340	5340	5340	5340	0
144	20241002	190100	110112270	5340	5340	5340	5340	0
145	20241002	190000	110112270	5340	5340	5340	5340	0
146	20241002	185900	110112270	5340	5340	5340	5340	0
147	20241002	185800	110112270	5340	5340	5340	5340	0
148	20241002	185700	110112270	5340	5340	5340	5340	0
149	20241002	185600	110112270	5340	5340	5340	5340	0
150	20241002	185500	110112270	5340	5340	5340	5340	0
151	20241002	185400	110112270	5340	5340	5340	5340	0
152	20241002	185300	110112270	5340	5340	5340	5340	391
153	20241002	185200	110112270	5340	5340	5340	5340	0
154	20241002	185100	110112270	5340	5340	5340	5340	0
155	20241002	185000	110112270	5340	5340	5340	5340	0
156	20241002	184900	110112270	5340	5340	5340	5340	0
157	20241002	184800	110112270	5340	5340	5340	5340	0
158	20241002	184700	110112270	5340	5340	5340	5340	0
159	20241002	184600	110112270	5340	5340	5340	5340	0
160	20241002	184500	110112270	5340	5340	5340	5340	0
161	20241002	184400	110112270	5340	5340	5340	5340	0
162	20241002	184300	110112270	5340	5340	5340	5340	0
163	20241002	184200	110112270	5340	5340	5340	5340	0
164	20241002	184100	110112270	5340	5340	5340	5340	0
165	20241002	184000	110112270	5340	5340	5340	5340	0
166	20241002	183900	110112270	5340	5340	5340	5340	0
167	20241002	183800	110112270	5340	5340	5340	5340	0
168	20241002	183700	110112270	5340	5340	5340	5340	0
169	20241002	183600	110112270	5340	5340	5340	5340	0
170	20241002	183500	110112270	5340	5340	5340	5340	0
171	20241002	183400	110112270	5340	5340	5340	5340	0
172	20241002	183300	110112270	5340	5340	5340	5340	0
173	20241002	183200	110112270	5340	5340	5340	5340	0
174	20241002	183100	110112270	5340	5340	5340	5340	0
175	20241002	183000	110112270	5340	5340	5340	5340	0
176	20241002	182900	110112270	5340	5340	5340	5340	0
177	20241002	182800	110112270	5340	5340	5340	5340	0
178	20241002	182700	110112270	5340	5340	5340	5340	0
179	20241002	182600	110112270	5340	5340	5340	5340	0
180	20241002	182500	110112270	5340	5340	5340	5340	0
181	20241002	182400	110112270	5340	5340	5340	5340	0
182	20241002	182300	110112270	5340	5340	5340	5340	391
183	20241002	182200	110112270	5340	5340	5340	5340	0
184	20241002	182100	110112270	5340	5340	5340	5340	0
185	20241002	182000	110112270	5340	5340	5340	5340	0
186	20241002	181900	110112270	5340	5340	5340	5340	0
187	20241002	181800	110112270	5340	5340	5340	5340	0
188	20241002	181700	110112270	5340	5340	5340	5340	0
189	20241002	181600	110112270	5340	5340	5340	5340	0
190	20241002	181500	110112270	5340	5340	5340	5340	0
191	20241002	181400	110112270	5340	5340	5340	5340	0
192	20241002	181300	110112270	5340	5340	5340	5340	0
193	20241002	181200	110112270	5340	5340	5340	5340	0
194	20241002	181100	110112270	5340	5340	5340	5340	0
195	20241002	181000	110112270	5340	5340	5340	5340	0
196	20241002	180900	110112270	5340	5340	5340	5340	0
197	20241002	180800	110112270	5340	5340	5340	5340	0
198	20241002	180700	110112270	5340	5340	5340	5340	0
199	20241002	180600	110112270	5340	5340	5340	5340	0
200	20241002	180500	110112270	5340	5340	5340	5340	0
201	20241002	180400	110112270	5340	5340	5340	5340	0
202	20241002	180300	110112270	5340	5340	5340	5340	0
203	20241002	180200	110112270	5340	5340	5340	5340	0
204	20241002	180100	110112270	5340	5340	5340	5340	0
205	20241002	180000	110112270	5340	5340	5340	5340	0
206	20241002	175900	110112270	5340	5340	5340	5340	0
207	20241002	175800	110112270	5340	5340	5340	5340	0
208	20241002	175700	110112270	5340	5340	5340	5340	0
209	20241002	175600	110112270	5340	5340	5340	5340	0
210	20241002	175500	110112270	5340	5340	5340	5340	0
211	20241002	175400	110112270	5340	5340	5340	5340	0
212	20241002	175300	110112270	5340	5340	5340	5340	391
213	20241002	175200	110112270	5340	5340	5340	5340	0
214	20241002	175100	110112270	5340	5340	5340	5340	0
215	20241002	175000	110112270	5340	5340	5340	5340	0
216	20241002	174900	110112270	5340	5340	5340	5340	0
217	20241002	174800	110112270	5340	5340	5340	5340	0
218	20241002	174700	110112270	5340	5340	5340	5340	0
219	20241002	174600	110112270	5340	5340	5340	5340	0
220	20241002	174500	110112270	5340	5340	5340	5340	0
221	20241002	174400	110112270	5340	5340	5340	5340	0
222	20241002	174300	110112270	5340	5340	5340	5340	0
223	20241002	174200	110112270	5340	5340	5340	5340	0
224	20241002	174100	110112270	5340	5340	5340	5340	0
225	20241002	174000	110112270	5340	5340	5340	5340	0
226	20241002	173900	110112270	5340	5340	5340	5340	0
227	20241002	173800	110112270	5340	5340	5340	5340	0
228	20241002	173700	110112270	5340	5340	5340	5340	0
229	20241002	173600	110112270	5340	5340	5340	5340	0
230	20241002	173500	110112270	5340	5340	5340	5340	0
231	20241002	173400	110112270	5340	5340	5340	5340	0
232	20241002	173300	110112270	5340	5340	5340	5340	0
233	20241002	173200	110112270	5340	5340	5340	5340	0
234	20241002	173100	110112270	5340	5340	5340	5340	0
235	20241002	173000	110112270	5340	5340	5340	5340	0
236	20241002	172900	110112270	5340	5340	5340	5340	0
237	20241002	172800	110112270	5340	5340	5340	5340	0
238	20241002	172700	110112270	5340	5340	5340	5340	0
239	20241002	172600	110112270	5340	5340	5340	5340	0
240	20241002	172500	110112270	5340	5340	5340	5340	0
241	20241002	172400	110112270	5340	5340	5340	5340	0
242	20241002	172300	110112270	5340	5340	5340	5340	391
243	20241002	172200	110112270	5340	5340	5340	5340	0
244	20241002	172100	110112270	5340	5340	5340	5340	0
245	20241002	172000	110112270	5340	5340	5340	5340	0
246	20241002	171900	110112270	5340	5340	5340	5340	0
247	20241002	171800	110112270	5340	5340	5340	5340	0
248	20241002	171700	110112270	5340	5340	5340	5340	0
249	20241002	171600	110112270	5340	5340	5340	5340	0
250	20241002	171500	110112270	5340	5340	5340	5340	0
251	20241002	171400	110112270	5340	5340	5340	5340	0
252	20241002	171300	110112270	5340	5340	5340	5340	0
253	20241002	171200	110112270	5340	5340	5340	5340	0
254	20241002	171100	110112270	5340	5340	5340	5340	0
255	20241002	171000	110112270	5340	5340	5340	5340	0
256	20241002	170900	110112270	5340	5340	5340	5340	0
257	20241002	170800	110112270	5340	5340	5340	5340	0
258	20241002	170700	110112270	5340	5340	5340	5340	0
259	20241002	170600	110112270	5340	5340	5340	5340	0
260	20241002	170500	110112270	5340	5340	5340	5340	0
261	20241002	170400	110112270	5340	5340	5340	5340	0
262	20241002	170300	110112270	5340	5340	5340	5340	0
263	20241002	170200	110112270	5340	5340	5340	5340	0
264	20241002	170100	110112270	5340	5340	5340	5340	0
265	20241002	170000	110112270	5340	5340	5340	5340	0
266	20241002	165900	110112270	5340	5340	5340	5340	0
267	20241002	165800	110112270	5340	5340	5340	5340	0
268	20241002	165700	110112270	5340	5340	5340	5340	0
269	20241002	165600	110112270	5340	5340	5340	5340	0
270	20241002	165500	110112270	5340	5340	5340	5340	0
271	20241002	165400	110112270	5340	5340	5340	5340	0
272	20241002	165300	110112270	5340	5340	5340	5340	391
273	20241002	165200	110112270	5340	5340	5340	5340	0
274	20241002	165100	110112270	5340	5340	5340	5340	0
275	20241002	165000	110112270	5340	5340	5340	5340	0
276	20241002	164900	110112270	5340	5340	5340	5340	0
277	20241002	164800	110112270	5340	5340	5340	5340	0
278	20241002	164700	110112270	5340	5340	5340	5340	0
279	20241002	164600	110112270	5340	5340	5340	5340	0
280	20241002	164500	110112270	5340	5340	5340	5340	0
281	20241002	164400	110112270	5340	5340	5340	5340	0
282	20241002	164300	110112270	5340	5340	5340	5340	0
283	20241002	164200	110112270	5340	5340	5340	5340	0
284	20241002	164100	110112270	5340	5340	5340	5340	0
285	20241002	164000	110112270	5340	5340	5340	5340	0
286	20241002	163900	110112270	5340	5340	5340	5340	0
287	20241002	163800	110112270	5340	5340	5340	5340	0
288	20241002	163700	110112270	5340	5340	5340	5340	0
289	20241002	163600	110112270	5340	5340	5340	5340	0
290	20241002	163500	110112270	5340	5340	5340	5340	0
291	20241002	163400	110112270	5340	5340	5340	5340	0
292	20241002	163300	110112270	5340	5340	5340	5340	0
293	20241002	163200	110112270	5340	5340	5340	5340	0
294	20241002	163100	110112270	5340	5340	5340	5340	0
295	20241002	163000	110112270	5340	5340	5340	5340	0
296	20241002	162900	110112270	5340	5340	5340	5340	0
297	20241002	162800	110112270	5340	5340	5340	5340	0
298	20241002	162700	110112270	5340	5340	5340	5340	0
299	20241002	162600	110112270	5340	5340	5340	5340	0
300	20241002	162500	110112270	5340	5340	5340	5340	0
301	20241002	162400	110112270	5340	5340	5340	5340	0
302	20241002	162300	110112270	5340	5340	5340	5340	391
303	20241002	162200	110112270	5340	5340	5340	5340	0
304	20241002	162100	110112270	5340	5340	5340	5340	0
305	20241002	162000	110112270	5340	5340	5340	5340	0
306	20241002	161900	110112270	5340	5340	5340	5340	0
307	20241002	161800	110112270	5340	5340	5340	5340	0
308	20241002	161700	110112270	5340	5340	5340	5340	0
309	20241002	161600	110112270	5340	5340	5340	5340	0
310	20241002	161500	110112270	5340	5340	5340	5340	0
311	20241002	161400	110112270	5340	5340	5340	5340	0
312	20241002	161300	110112270	5340	5340	5340	5340	0
313	20241002	161200	110112270	5340	5340	5340	5340	0
314	20241002	161100	110112270	5340	5340	5340	5340	0
315	20241002	161000	110112270	5340	5340	5340	5340	0
316	20241002	160900	110112270	5340	5340	5340	5340	0
317	20241002	160800	110112270	5340	5340	5340	5340	0
318	20241002	160700	110112270	5340	5340	5340	5340	0
319	20241002	160600	110112270	5340	5340	5340	5340	0
320	20241002	160500	110112270	5340	5340	5340	5340	0
321	20241002	160400	110112270	5340	5340	5340	5340	0
322	20241002	160300	110112270	5340	5340	5340	5340	0
323	20241002	160200	110112270	5340	5340	5340	5340	0
324	20241002	160100	110112270	5340	5340	5340	5340	0
325	20241002	160000	110112270	5340	5340	5340	5340	0
326	20241002	155900	110112270	5340	5340	5340	5340	0
327	20241002	155800	110112270	5340	5340	5340	5340	0
328	20241002	155700	110112270	5340	5340	5340	5340	0
329	20241002	155600	110112270	5340	5340	5340	5340	0
330	20241002	155500	110112270	5340	5340	5340	5340	0
331	20241002	155400	110112270	5340	5340	5340	5340	0
332	20241002	155300	110112270	5340	5340	5340	5340	391
333	20241002	155200	110112270	5340	5340	5340	5340	0
334	20241002	155100	110112270	5340	5340	5340	5340	0
335	20241002	155000	110112270	5340	5340	5340	5340	0
336	20241002	154900	110112270	5340	5340	5340	5340	0
337	20241002	154800	110112270	5340	5340	5340	5340	0
338	20241002	154700	110112270	5340	5340	5340	5340	0
339	20241002	154600	110112270	5340	5340	5340	5340	0
340	20241002	154500	110112270	5340	5340	5340	5340	0
341	20241002	154400	110112270	5340	5340	5340	5340	0
342	20241002	154300	110112270	5340	5340	5340	5340	0
343	20241002	154200	110112270	5340	5340	5340	5340	0
344	20241002	154100	110112270	5340	5340	5340	5340	0
345	20241002	154000	110112270	5340	5340	5340	5340	0
346	20241002	153900	110112270	5340	5340	5340	5340	0
347	20241002	153800	110112270	5340	5340	5340	5340	0
348	20241002	153700	110112270	5340	5340	5340	5340	0
349	20241002	153600	110112270	5340	5340	5340	5340	0
350	20241002	153500	110112270	5340	5340	5340	5340	0
351	20241002	153400	110112270	5340	5340	5340	5340	0
352	20241002	153300	110112270	5340	5340	5340	5340	0
353	20241002	153200	110112270	5340	5340	5340	5340	0
354	20241002	153100	110112270	5340	5340	5340	5340	0
355	20241002	153000	110112270	5340	5340	5340	5340	391
356	20241002	152900	108024330	5390	5390	5390	5390	0
357	20241002	152800	108024330	5390	5390	5390	5390	0
358	20241002	152700	108024330	5390	5390	5390	5390	0
359	20241002	152600	108024330	5390	5390	5390	5390	0
360	20241002	152500	108024330	5390	5390	5390	5390	0
361	20241002	152400	108024330	5390	5390	5390	5390	0
362	20241002	152300	108024330	5390	5390	5390	5390	0
363	20241002	152200	108024330	5390	5390	5390	5390	0
364	20241002	152100	108024330	5390	5390	5390	5390	0
365	20241002	152000	108024330	5390	5390	5390	5390	0
366	20241002	151900	108024330	5390	5390	5390	5390	0
367	20241002	151800	108024330	5390	5390	5390	5390	0
368	20241002	151700	108024330	5390	5390	5390	5390	0
369	20241002	151600	108024330	5390	5350	5390	5350	58
370	20241002	151500	107713170	5350	5350	5350	5350	16
371	20241002	151400	107627570	5300	5350	5350	5300	2
372	20241002	151300	107616920	5300	5340	5340	5300	805
373	20241002	151200	103339640	5350	5350	5350	5350	0
374	20241002	151100	103339640	5350	5350	5350	5350	9
375	20241002	151000	103291490	5400	5400	5400	5400	0
376	20241002	150900	103291490	5400	5400	5400	5400	0
377	20241002	150800	103291490	5400	5400	5400	5400	0
378	20241002	150700	103291490	5400	5400	5400	5400	0
379	20241002	150600	103291490	5400	5400	5400	5400	0
380	20241002	150500	103291490	5400	5400	5400	5400	7
381	20241002	150400	103253690	5360	5360	5360	5360	335
382	20241002	150300	101458090	5380	5380	5380	5380	0
383	20241002	150200	101458090	5380	5380	5380	5380	0
384	20241002	150100	101458090	5380	5380	5380	5380	105
385	20241002	150000	100893190	5400	5400	5400	5400	0
386	20241002	145900	100893190	5400	5400	5400	5400	0
387	20241002	145800	100893190	5400	5400	5400	5400	0
388	20241002	145700	100893190	5400	5400	5400	5400	0
389	20241002	145600	100893190	5400	5400	5400	5400	0
390	20241002	145500	100893190	5400	5400	5400	5400	0
391	20241002	145400	100893190	5400	5400	5400	5400	14
392	20241002	145300	100817590	5390	5390	5390	5390	0
393	20241002	145200	100817590	5390	5390	5390	5390	40
394	20241002	145100	100601990	5390	5390	5390	5390	0
395	20241002	145000	100601990	5390	5390	5390	5390	0
396	20241002	144900	100601990	5390	5390	5390	5390	0
397	20241002	144800	100601990	5390	5390	5390	5390	0
398	20241002	144700	100601990	5390	5390	5390	5390	0
399	20241002	144600	100601990	5390	5390	5390	5390	0
400	20241002	144500	100601990	5390	5390	5390	5390	0
401	20241002	144400	100601990	5390	5390	5390	5390	0
402	20241002	144300	100601990	5390	5390	5390	5390	27
403	20241002	144200	100456460	5400	5400	5400	5400	1324
404	20241002	144100	93306860	5400	5400	5400	5400	0
405	20241002	144000	93306860	5400	5400	5400	5400	0
406	20241002	143900	93306860	5400	5400	5400	5400	0
407	20241002	143800	93306860	5400	5400	5400	5400	0
408	20241002	143700	93306860	5400	5410	5410	5400	204
409	20241002	143600	92203390	5420	5420	5420	5420	0
410	20241002	143500	92203390	5420	5420	5420	5420	0
411	20241002	143400	92203390	5420	5420	5420	5420	0
412	20241002	143300	92203390	5420	5420	5420	5420	0
413	20241002	143200	92203390	5420	5420	5420	5420	0
414	20241002	143100	92203390	5420	5420	5420	5420	0
415	20241002	143000	92203390	5420	5420	5420	5420	0
416	20241002	142900	92203390	5420	5420	5420	5420	0
417	20241002	142800	92203390	5420	5420	5420	5420	8
418	20241002	142700	92160030	5420	5420	5420	5420	0
419	20241002	142600	92160030	5420	5420	5420	5420	0
420	20241002	142500	92160030	5420	5420	5420	5420	0
421	20241002	142400	92160030	5420	5420	5420	5420	0
422	20241002	142300	92160030	5420	5420	5420	5420	0
423	20241002	142200	92160030	5420	5420	5420	5420	0
424	20241002	142100	92160030	5420	5420	5420	5420	200
425	20241002	142000	91076030	5470	5470	5470	5470	0
426	20241002	141900	91076030	5470	5470	5470	5470	0
427	20241002	141800	91076030	5470	5470	5470	5470	0
428	20241002	141700	91076030	5470	5470	5470	5470	0
429	20241002	141600	91076030	5470	5470	5470	5470	0
430	20241002	141500	91076030	5470	5470	5470	5470	0
431	20241002	141400	91076030	5470	5470	5470	5470	1
432	20241002	141300	91070560	5420	5420	5420	5420	0
433	20241002	141200	91070560	5420	5420	5420	5420	0
434	20241002	141100	91070560	5420	5420	5420	5420	0
435	20241002	141000	91070560	5420	5420	5420	5420	0
436	20241002	140900	91070560	5420	5420	5420	5420	0
437	20241002	140800	91070560	5420	5420	5420	5420	0
438	20241002	140700	91070560	5420	5420	5420	5420	0
439	20241002	140600	91070560	5420	5420	5420	5420	0
440	20241002	140500	91070560	5420	5420	5420	5420	0
441	20241002	140400	91070560	5420	5420	5420	5420	0
442	20241002	140300	91070560	5420	5420	5420	5420	0
443	20241002	140200	91070560	5420	5420	5420	5420	0
444	20241002	140100	91070560	5420	5420	5420	5420	0
445	20241002	140000	91070560	5420	5420	5420	5420	0
446	20241002	135900	91070560	5420	5420	5420	5420	0
447	20241002	135800	91070560	5420	5420	5420	5420	0
448	20241002	135700	91070560	5420	5420	5420	5420	0
449	20241002	135600	91070560	5420	5420	5420	5420	0
450	20241002	135500	91070560	5420	5420	5420	5420	0
451	20241002	135400	91070560	5420	5420	5420	5420	0
452	20241002	135300	91070560	5420	5420	5420	5420	0
453	20241002	135200	91070560	5420	5420	5420	5420	0
454	20241002	135100	91070560	5420	5420	5420	5420	0
455	20241002	135000	91070560	5420	5420	5420	5420	0
456	20241002	134900	91070560	5420	5420	5420	5420	0
457	20241002	134800	91070560	5420	5420	5420	5420	915
458	20241002	134700	86111260	5420	5420	5420	5420	0
459	20241002	134600	86111260	5420	5420	5420	5420	0
460	20241002	134500	86111260	5420	5420	5420	5420	0
461	20241002	134400	86111260	5420	5420	5420	5420	0
462	20241002	134300	86111260	5420	5420	5420	5420	0
463	20241002	134200	86111260	5420	5420	5420	5420	0
464	20241002	134100	86111260	5420	5420	5420	5420	0
465	20241002	134000	86111260	5420	5420	5420	5420	0
466	20241002	133900	86111260	5420	5420	5420	5420	0
467	20241002	133800	86111260	5420	5420	5420	5420	0
468	20241002	133700	86111260	5420	5420	5420	5420	0
469	20241002	133600	86111260	5420	5420	5420	5420	1
470	20241002	133500	86105840	5400	5400	5400	5400	50
471	20241002	133400	85835840	5410	5410	5410	5410	250
472	20241002	133300	84483340	5420	5420	5420	5420	0
473	20241002	133200	84483340	5420	5420	5420	5420	0
474	20241002	133100	84483340	5420	5420	5420	5420	0
475	20241002	133000	84483340	5420	5420	5420	5420	0
476	20241002	132900	84483340	5420	5420	5420	5420	0
477	20241002	132800	84483340	5420	5430	5430	5420	23
478	20241002	132700	84358550	5430	5430	5430	5430	0
479	20241002	132600	84358550	5430	5430	5430	5430	0
480	20241002	132500	84358550	5430	5430	5430	5430	2
481	20241002	132400	84347690	5430	5430	5430	5430	8
482	20241002	132300	84304250	5450	5450	5450	5450	0
483	20241002	132200	84304250	5450	5450	5450	5450	0
484	20241002	132100	84304250	5450	5450	5450	5450	0
485	20241002	132000	84304250	5450	5450	5450	5450	0
486	20241002	131900	84304250	5450	5450	5450	5450	0
487	20241002	131800	84304250	5450	5450	5450	5450	0
488	20241002	131700	84304250	5450	5450	5450	5450	0
489	20241002	131600	84304250	5450	5450	5450	5450	32
490	20241002	131500	84129850	5460	5460	5460	5460	0
491	20241002	131400	84129850	5460	5460	5460	5460	0
492	20241002	131300	84129850	5460	5460	5460	5460	0
493	20241002	131200	84129850	5460	5460	5460	5460	0
494	20241002	131100	84129850	5460	5460	5460	5460	0
495	20241002	131000	84129850	5460	5460	5460	5460	503
496	20241002	130900	81383470	5470	5470	5470	5470	0
497	20241002	130800	81383470	5470	5470	5470	5470	0
498	20241002	130700	81383470	5470	5470	5470	5470	0
499	20241002	130600	81383470	5470	5470	5470	5470	35
500	20241002	130500	81192020	5470	5470	5470	5470	0
501	20241002	130400	81192020	5470	5470	5470	5470	15
502	20241002	130300	81109970	5470	5470	5470	5470	0
503	20241002	130200	81109970	5470	5470	5470	5470	10
504	20241002	130100	81055270	5460	5460	5460	5460	0
505	20241002	130000	81055270	5460	5460	5460	5460	0
506	20241002	125900	81055270	5460	5460	5460	5460	0
507	20241002	125800	81055270	5460	5460	5460	5460	0
508	20241002	125700	81055270	5460	5460	5460	5460	0
509	20241002	125600	81055270	5460	5460	5460	5460	0
510	20241002	125500	81055270	5460	5460	5460	5460	0
511	20241002	125400	81055270	5460	5460	5460	5460	0
512	20241002	125300	81055270	5460	5460	5460	5460	0
513	20241002	125200	81055270	5460	5460	5460	5460	0
514	20241002	125100	81055270	5460	5460	5460	5460	0
515	20241002	125000	81055270	5460	5460	5460	5460	0
516	20241002	124900	81055270	5460	5460	5460	5460	0
517	20241002	124800	81055270	5460	5460	5460	5460	139
518	20241002	124700	80296330	5490	5490	5490	5490	0
519	20241002	124600	80296330	5490	5490	5490	5490	65
520	20241002	124500	79939480	5490	5490	5490	5490	4
521	20241002	124400	79917520	5490	5490	5490	5490	0
522	20241002	124300	79917520	5490	5490	5490	5490	0
523	20241002	124200	79917520	5490	5490	5490	5490	0
524	20241002	124100	79917520	5490	5490	5490	5490	0
525	20241002	124000	79917520	5490	5490	5490	5490	0
526	20241002	123900	79917520	5490	5490	5490	5490	20
527	20241002	123800	79807720	5500	5500	5500	5500	0
528	20241002	123700	79807720	5500	5500	5500	5500	0
529	20241002	123600	79807720	5500	5500	5500	5500	0
530	20241002	123500	79807720	5500	5500	5500	5500	0
531	20241002	123400	79807720	5500	5500	5500	5500	0
532	20241002	123300	79807720	5500	5500	5500	5500	0
533	20241002	123200	79807720	5500	5450	5500	5450	158
534	20241002	123100	78945270	5500	5500	5500	5500	0
535	20241002	123000	78945270	5500	5450	5500	5450	200
536	20241002	122900	77847330	5450	5450	5450	5450	27
537	20241002	122800	77700180	5450	5450	5450	5450	1
538	20241002	122700	77694730	5420	5420	5420	5420	0
539	20241002	122600	77694730	5420	5420	5420	5420	0
540	20241002	122500	77694730	5420	5420	5420	5420	0
541	20241002	122400	77694730	5420	5420	5420	5420	0
542	20241002	122300	77694730	5420	5420	5420	5420	0
543	20241002	122200	77694730	5420	5420	5420	5420	0
544	20241002	122100	77694730	5420	5420	5420	5420	0
545	20241002	122000	77694730	5420	5420	5420	5420	0
546	20241002	121900	77694730	5420	5420	5420	5420	50
547	20241002	121800	77423730	5420	5420	5420	5420	104
548	20241002	121700	76860050	5430	5430	5430	5430	0
549	20241002	121600	76860050	5430	5430	5430	5430	0
550	20241002	121500	76860050	5430	5430	5430	5430	30
551	20241002	121400	76697150	5430	5450	5450	5400	479
552	20241002	121300	74087290	5450	5450	5450	5450	272
553	20241002	121200	72604890	5450	5460	5460	5450	1544
554	20241002	121100	64187820	5470	5470	5470	5470	0
555	20241002	121000	64187820	5470	5470	5470	5470	0
556	20241002	120900	64187820	5470	5470	5470	5470	5
557	20241002	120800	64160470	5480	5480	5480	5480	0
558	20241002	120700	64160470	5480	5480	5480	5480	0
559	20241002	120600	64160470	5480	5480	5480	5480	0
560	20241002	120500	64160470	5480	5480	5480	5480	0
561	20241002	120400	64160470	5480	5480	5480	5480	62
562	20241002	120300	63820710	5470	5470	5470	5470	0
563	20241002	120200	63820710	5470	5470	5470	5470	0
564	20241002	120100	63820710	5470	5470	5470	5470	0
565	20241002	120000	63820710	5470	5470	5470	5470	0
566	20241002	115900	63820710	5470	5470	5470	5470	0
567	20241002	115800	63820710	5470	5470	5470	5470	0
568	20241002	115700	63820710	5470	5470	5470	5470	0
569	20241002	115600	63820710	5470	5470	5470	5470	0
570	20241002	115500	63820710	5470	5470	5470	5470	0
571	20241002	115400	63820710	5470	5470	5470	5470	5
572	20241002	115300	63793360	5460	5460	5460	5460	0
573	20241002	115200	63793360	5460	5460	5460	5460	0
574	20241002	115100	63793360	5460	5460	5460	5460	0
575	20241002	115000	63793360	5460	5460	5460	5460	0
576	20241002	114900	63793360	5460	5460	5460	5460	0
577	20241002	114800	63793360	5460	5460	5460	5460	0
578	20241002	114700	63793360	5460	5460	5460	5460	28
579	20241002	114600	63640480	5460	5460	5460	5460	0
580	20241002	114500	63640480	5460	5460	5460	5460	0
581	20241002	114400	63640480	5460	5460	5460	5460	0
582	20241002	114300	63640480	5460	5460	5460	5460	0
583	20241002	114200	63640480	5460	5460	5460	5460	73
584	20241002	114100	63241900	5460	5460	5460	5460	0
585	20241002	114000	63241900	5460	5460	5460	5460	19
586	20241002	113900	63138160	5470	5470	5470	5470	0
587	20241002	113800	63138160	5470	5470	5470	5470	0
588	20241002	113700	63138160	5470	5470	5470	5470	0
589	20241002	113600	63138160	5470	5470	5470	5470	0
590	20241002	113500	63138160	5470	5470	5470	5470	0
591	20241002	113400	63138160	5470	5470	5470	5470	0
592	20241002	113300	63138160	5470	5470	5470	5470	0
593	20241002	113200	63138160	5470	5470	5470	5470	0
594	20241002	113100	63138160	5470	5470	5470	5470	0
595	20241002	113000	63138160	5470	5470	5470	5470	0
596	20241002	112900	63138160	5470	5470	5470	5470	1
597	20241002	112800	63132690	5470	5470	5470	5470	0
598	20241002	112700	63132690	5470	5470	5470	5470	0
599	20241002	112600	63132690	5470	5470	5470	5470	0
600	20241002	112500	63132690	5470	5470	5470	5470	0
601	20241002	112400	63132690	5470	5470	5470	5470	0
602	20241002	112300	63132690	5470	5470	5470	5470	0
603	20241002	112200	63132690	5470	5470	5470	5470	0
604	20241002	112100	63132690	5470	5470	5470	5470	0
605	20241002	112000	63132690	5470	5470	5470	5470	0
606	20241002	111900	63132690	5470	5470	5470	5470	0
607	20241002	111800	63132690	5470	5470	5470	5470	0
608	20241002	111700	63132690	5470	5470	5470	5470	0
609	20241002	111600	63132690	5470	5470	5470	5470	30
610	20241002	111500	62968590	5480	5480	5480	5480	30
611	20241002	111400	62804190	5500	5500	5500	5500	0
612	20241002	111300	62804190	5500	5500	5500	5500	0
613	20241002	111200	62804190	5500	5500	5500	5500	0
614	20241002	111100	62804190	5500	5500	5500	5500	0
615	20241002	111000	62804190	5500	5500	5500	5500	0
616	20241002	110900	62804190	5500	5500	5500	5500	0
617	20241002	110800	62804190	5500	5500	5500	5500	0
618	20241002	110700	62804190	5500	5500	5500	5500	0
619	20241002	110600	62804190	5500	5500	5500	5500	0
620	20241002	110500	62804190	5500	5500	5500	5500	0
621	20241002	110400	62804190	5500	5500	5500	5500	0
622	20241002	110300	62804190	5500	5500	5500	5500	0
623	20241002	110200	62804190	5500	5500	5500	5500	0
624	20241002	110100	62804190	5500	5500	5500	5500	0
625	20241002	110000	62804190	5500	5510	5510	5500	75
626	20241002	105900	62391240	5540	5540	5540	5540	0
627	20241002	105800	62391240	5540	5540	5540	5540	0
628	20241002	105700	62391240	5540	5530	5540	5530	180
629	20241002	105600	61394400	5530	5530	5530	5530	1
630	20241002	105500	61388870	5500	5500	5500	5500	320
631	20241002	105400	59628870	5500	5500	5500	5500	0
632	20241002	105300	59628870	5500	5500	5500	5500	0
633	20241002	105200	59628870	5500	5500	5500	5500	0
634	20241002	105100	59628870	5500	5500	5500	5500	0
635	20241002	105000	59628870	5500	5500	5500	5500	0
636	20241002	104900	59628870	5500	5500	5500	5500	0
637	20241002	104800	59628870	5500	5500	5500	5500	0
638	20241002	104700	59628870	5500	5490	5500	5490	500
639	20241002	104600	56880510	5490	5490	5490	5490	0
640	20241002	104500	56880510	5490	5490	5490	5490	0
641	20241002	104400	56880510	5490	5490	5490	5490	0
642	20241002	104300	56880510	5490	5490	5490	5490	0
643	20241002	104200	56880510	5490	5490	5490	5490	0
644	20241002	104100	56880510	5490	5490	5490	5490	1
645	20241002	104000	56875020	5450	5450	5450	5450	0
646	20241002	103900	56875020	5450	5450	5450	5450	0
647	20241002	103800	56875020	5450	5450	5450	5450	0
648	20241002	103700	56875020	5450	5450	5450	5450	0
649	20241002	103600	56875020	5450	5450	5450	5450	0
650	20241002	103500	56875020	5450	5450	5450	5450	0
651	20241002	103400	56875020	5450	5450	5450	5450	0
652	20241002	103300	56875020	5450	5450	5450	5450	0
653	20241002	103200	56875020	5450	5450	5450	5450	0
654	20241002	103100	56875020	5450	5450	5450	5450	0
655	20241002	103000	56875020	5450	5450	5450	5450	0
656	20241002	102900	56875020	5450	5450	5450	5450	88
657	20241002	102800	56395420	5450	5440	5450	5440	3
658	20241002	102700	56379090	5440	5440	5440	5440	20
659	20241002	102600	56270290	5440	5440	5440	5440	50
660	20241002	102500	55998290	5440	5440	5440	5440	0
661	20241002	102400	55998290	5440	5440	5440	5440	5
662	20241002	102300	55971090	5440	5450	5450	5430	22
663	20241002	102200	55851310	5460	5460	5460	5460	60
664	20241002	102100	55523710	5490	5490	5490	5490	2
665	20241002	102000	55512730	5440	5440	5440	5440	2
666	20241002	101900	55501850	5470	5470	5470	5470	0
667	20241002	101800	55501850	5470	5450	5470	5450	170
668	20241002	101700	54573200	5470	5470	5470	5470	2
669	20241002	101600	54562260	5380	5410	5410	5380	170
670	20241002	101500	53646220	5450	5450	5450	5450	1
671	20241002	101400	53640770	5430	5430	5430	5430	50
672	20241002	101300	53369270	5420	5420	5420	5420	1
673	20241002	101200	53363850	5370	5370	5370	5370	0
674	20241002	101100	53363850	5370	5370	5370	5370	5
675	20241002	101000	53337000	5420	5420	5420	5420	1
676	20241002	100900	53331580	5420	5420	5420	5420	0
677	20241002	100800	53331580	5420	5420	5420	5420	0
678	20241002	100700	53331580	5420	5400	5420	5400	3
679	20241002	100600	53315360	5390	5400	5400	5390	63
680	20241002	100500	52975740	5430	5430	5430	5430	0
681	20241002	100400	52975740	5430	5430	5430	5430	0
682	20241002	100300	52975740	5430	5430	5430	5430	2
683	20241002	100200	52964880	5480	5480	5480	5480	0
684	20241002	100100	52964880	5480	5480	5480	5480	0
685	20241002	100000	52964880	5480	5480	5480	5480	0
686	20241002	095900	52964880	5480	5480	5480	5480	0
687	20241002	095800	52964880	5480	5480	5480	5480	0
688	20241002	095700	52964880	5480	5480	5480	5480	1
689	20241002	095600	52959400	5380	5380	5380	5380	31
690	20241002	095500	52792620	5420	5420	5420	5420	0
691	20241002	095400	52792620	5420	5420	5420	5420	0
692	20241002	095300	52792620	5420	5410	5420	5410	10
693	20241002	095200	52738500	5450	5400	5450	5400	23
694	20241002	095100	52614150	5400	5450	5490	5400	96
695	20241002	095000	52095030	5400	5400	5400	5400	0
696	20241002	094900	52095030	5400	5410	5410	5400	32
697	20241002	094800	51922200	5440	5440	5440	5440	2
698	20241002	094700	51911320	5450	5390	5450	5390	720
699	20241002	094600	48027230	5390	5390	5390	5390	0
700	20241002	094500	48027230	5390	5360	5390	5360	39
701	20241002	094400	47818160	5360	5360	5360	5360	43
702	20241002	094300	47587680	5390	5390	5390	5390	0
703	20241002	094200	47587680	5390	5390	5390	5390	0
704	20241002	094100	47587680	5390	5390	5390	5390	0
705	20241002	094000	47587680	5390	5390	5390	5390	0
706	20241002	093900	47587680	5390	5380	5390	5380	3
707	20241002	093800	47571520	5390	5390	5390	5390	0
708	20241002	093700	47571520	5390	5390	5390	5390	0
709	20241002	093600	47571520	5390	5390	5390	5390	0
710	20241002	093500	47571520	5390	5390	5390	5390	0
711	20241002	093400	47571520	5390	5390	5390	5390	0
712	20241002	093300	47571520	5390	5380	5390	5380	3
713	20241002	093200	47555360	5360	5360	5360	5360	25
714	20241002	093100	47421360	5390	5390	5390	5390	0
715	20241002	093000	47421360	5390	5390	5390	5390	0
716	20241002	092900	47421360	5390	5390	5390	5390	6
717	20241002	092800	47389020	5360	5360	5360	5360	788
718	20241002	092700	43165340	5330	5320	5330	5320	331
719	20241002	092600	41404410	5320	5320	5320	5320	50
720	20241002	092500	41138410	5320	5320	5320	5320	100
721	20241002	092400	40606410	5360	5320	5360	5320	17
722	20241002	092300	40515930	5320	5320	5320	5320	0
723	20241002	092200	40515930	5320	5300	5320	5300	396
724	20241002	092100	38412750	5280	5280	5280	5280	0
725	20241002	092000	38412750	5280	5280	5280	5280	0
726	20241002	091900	38412750	5280	5280	5280	5280	230
727	20241002	091800	37198350	5270	5270	5270	5270	107
728	20241002	091700	36634460	5270	5280	5280	5260	628
729	20241002	091600	33328430	5280	5360	5360	5280	3377
730	20241002	091500	15438810	5360	5360	5360	5360	261
731	20241002	091400	14039850	5390	5390	5390	5390	0
732	20241002	091300	14039850	5390	5390	5390	5390	0
733	20241002	091200	14039850	5390	5390	5390	5390	0
734	20241002	091100	14039850	5390	5390	5390	5390	0
735	20241002	091000	14039850	5390	5390	5390	5390	30
736	20241002	090900	13878150	5400	5400	5400	5400	37
737	20241002	090800	13678350	5400	5390	5400	5390	125
738	20241002	090700	13004590	5390	5320	5390	5320	81
739	20241002	090600	12572310	5320	5320	5320	5320	50
740	20241002	090500	12306310	5390	5300	5390	5290	202
741	20241002	090400	11237440	5290	5310	5360	5290	698
742	20241002	090300	7517180	5310	5410	5410	5310	718
743	20241002	090200	3691400	5440	5440	5440	5440	0
744	20241002	090100	3691400	5440	5450	5490	5440	415
745	20241002	090000	1427900	5450	5450	5450	5450	262