KissMeData/065510/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194400	235348690	9540	9540	9540	9540	540
3	20241002	194300	235348690	9540	9540	9540	9540	0
4	20241002	194200	235348690	9540	9540	9540	9540	0
5	20241002	194100	235348690	9540	9540	9540	9540	0
6	20241002	194000	235348690	9540	9540	9540	9540	0
7	20241002	193900	235348690	9540	9540	9540	9540	0
8	20241002	193800	235348690	9540	9540	9540	9540	0
9	20241002	193700	235348690	9540	9540	9540	9540	0
10	20241002	193600	235348690	9540	9540	9540	9540	0
11	20241002	193500	235348690	9540	9540	9540	9540	0
12	20241002	193400	235348690	9540	9540	9540	9540	0
13	20241002	193300	235348690	9540	9540	9540	9540	0
14	20241002	193200	235348690	9540	9540	9540	9540	0
15	20241002	193100	235348690	9540	9540	9540	9540	0
16	20241002	193000	235348690	9540	9540	9540	9540	0
17	20241002	192900	235348690	9540	9540	9540	9540	0
18	20241002	192800	235348690	9540	9540	9540	9540	0
19	20241002	192700	235348690	9540	9540	9540	9540	0
20	20241002	192600	235348690	9540	9540	9540	9540	0
21	20241002	192500	235348690	9540	9540	9540	9540	0
22	20241002	192400	235348690	9540	9540	9540	9540	0
23	20241002	192300	235348690	9540	9540	9540	9540	0
24	20241002	192200	235348690	9540	9540	9540	9540	0
25	20241002	192100	235348690	9540	9540	9540	9540	0
26	20241002	192000	235348690	9540	9540	9540	9540	0
27	20241002	191900	235348690	9540	9540	9540	9540	0
28	20241002	191800	235348690	9540	9540	9540	9540	0
29	20241002	191700	235348690	9540	9540	9540	9540	0
30	20241002	191600	235348690	9540	9540	9540	9540	0
31	20241002	191500	235348690	9540	9540	9540	9540	0
32	20241002	191400	235348690	9540	9540	9540	9540	540
33	20241002	191300	235348690	9540	9540	9540	9540	0
34	20241002	191200	235348690	9540	9540	9540	9540	0
35	20241002	191100	235348690	9540	9540	9540	9540	0
36	20241002	191000	235348690	9540	9540	9540	9540	0
37	20241002	190900	235348690	9540	9540	9540	9540	0
38	20241002	190800	235348690	9540	9540	9540	9540	0
39	20241002	190700	235348690	9540	9540	9540	9540	0
40	20241002	190600	235348690	9540	9540	9540	9540	0
41	20241002	190500	235348690	9540	9540	9540	9540	0
42	20241002	190400	235348690	9540	9540	9540	9540	0
43	20241002	190300	235348690	9540	9540	9540	9540	0
44	20241002	190200	235348690	9540	9540	9540	9540	0
45	20241002	190100	235348690	9540	9540	9540	9540	0
46	20241002	190000	235348690	9540	9540	9540	9540	0
47	20241002	185900	235348690	9540	9540	9540	9540	0
48	20241002	185800	235348690	9540	9540	9540	9540	0
49	20241002	185700	235348690	9540	9540	9540	9540	0
50	20241002	185600	235348690	9540	9540	9540	9540	0
51	20241002	185500	235348690	9540	9540	9540	9540	0
52	20241002	185400	235348690	9540	9540	9540	9540	0
53	20241002	185300	235348690	9540	9540	9540	9540	0
54	20241002	185200	235348690	9540	9540	9540	9540	0
55	20241002	185100	235348690	9540	9540	9540	9540	0
56	20241002	185000	235348690	9540	9540	9540	9540	0
57	20241002	184900	235348690	9540	9540	9540	9540	0
58	20241002	184800	235348690	9540	9540	9540	9540	0
59	20241002	184700	235348690	9540	9540	9540	9540	0
60	20241002	184600	235348690	9540	9540	9540	9540	0
61	20241002	184500	235348690	9540	9540	9540	9540	0
62	20241002	184400	235348690	9540	9540	9540	9540	540
63	20241002	184300	235348690	9540	9540	9540	9540	0
64	20241002	184200	235348690	9540	9540	9540	9540	0
65	20241002	184100	235348690	9540	9540	9540	9540	0
66	20241002	184000	235348690	9540	9540	9540	9540	0
67	20241002	183900	235348690	9540	9540	9540	9540	0
68	20241002	183800	235348690	9540	9540	9540	9540	0
69	20241002	183700	235348690	9540	9540	9540	9540	0
70	20241002	183600	235348690	9540	9540	9540	9540	0
71	20241002	183500	235348690	9540	9540	9540	9540	0
72	20241002	183400	235348690	9540	9540	9540	9540	0
73	20241002	183300	235348690	9540	9540	9540	9540	0
74	20241002	183200	235348690	9540	9540	9540	9540	0
75	20241002	183100	235348690	9540	9540	9540	9540	0
76	20241002	183000	235348690	9540	9540	9540	9540	0
77	20241002	182900	235348690	9540	9540	9540	9540	0
78	20241002	182800	235348690	9540	9540	9540	9540	0
79	20241002	182700	235348690	9540	9540	9540	9540	0
80	20241002	182600	235348690	9540	9540	9540	9540	0
81	20241002	182500	235348690	9540	9540	9540	9540	0
82	20241002	182400	235348690	9540	9540	9540	9540	0
83	20241002	182300	235348690	9540	9540	9540	9540	0
84	20241002	182200	235348690	9540	9540	9540	9540	0
85	20241002	182100	235348690	9540	9540	9540	9540	0
86	20241002	182000	235348690	9540	9540	9540	9540	0
87	20241002	181900	235348690	9540	9540	9540	9540	0
88	20241002	181800	235348690	9540	9540	9540	9540	0
89	20241002	181700	235348690	9540	9540	9540	9540	0
90	20241002	181600	235348690	9540	9540	9540	9540	0
91	20241002	181500	235348690	9540	9540	9540	9540	0
92	20241002	181400	235348690	9540	9540	9540	9540	540
93	20241002	181300	235348690	9540	9540	9540	9540	0
94	20241002	181200	235348690	9540	9540	9540	9540	0
95	20241002	181100	235348690	9540	9540	9540	9540	0
96	20241002	181000	235348690	9540	9540	9540	9540	0
97	20241002	180900	235348690	9540	9540	9540	9540	0
98	20241002	180800	235348690	9540	9540	9540	9540	0
99	20241002	180700	235348690	9540	9540	9540	9540	0
100	20241002	180600	235348690	9540	9540	9540	9540	0
101	20241002	180500	235348690	9540	9540	9540	9540	0
102	20241002	180400	235348690	9540	9540	9540	9540	0
103	20241002	180300	235348690	9540	9540	9540	9540	0
104	20241002	180200	235348690	9540	9540	9540	9540	0
105	20241002	180100	235348690	9540	9540	9540	9540	0
106	20241002	180000	235348690	9540	9540	9540	9540	0
107	20241002	175900	235348690	9540	9540	9540	9540	0
108	20241002	175800	235348690	9540	9540	9540	9540	0
109	20241002	175700	235348690	9540	9540	9540	9540	0
110	20241002	175600	235348690	9540	9540	9540	9540	0
111	20241002	175500	235348690	9540	9540	9540	9540	0
112	20241002	175400	235348690	9540	9540	9540	9540	0
113	20241002	175300	235348690	9540	9540	9540	9540	0
114	20241002	175200	235348690	9540	9540	9540	9540	0
115	20241002	175100	235348690	9540	9540	9540	9540	0
116	20241002	175000	235348690	9540	9540	9540	9540	0
117	20241002	174900	235348690	9540	9540	9540	9540	0
118	20241002	174800	235348690	9540	9540	9540	9540	0
119	20241002	174700	235348690	9540	9540	9540	9540	0
120	20241002	174600	235348690	9540	9540	9540	9540	0
121	20241002	174500	235348690	9540	9540	9540	9540	0
122	20241002	174400	235348690	9540	9540	9540	9540	540
123	20241002	174300	235348690	9540	9540	9540	9540	0
124	20241002	174200	235348690	9540	9540	9540	9540	0
125	20241002	174100	235348690	9540	9540	9540	9540	0
126	20241002	174000	235348690	9540	9540	9540	9540	0
127	20241002	173900	235348690	9540	9540	9540	9540	0
128	20241002	173800	235348690	9540	9540	9540	9540	0
129	20241002	173700	235348690	9540	9540	9540	9540	0
130	20241002	173600	235348690	9540	9540	9540	9540	0
131	20241002	173500	235348690	9540	9540	9540	9540	0
132	20241002	173400	235348690	9540	9540	9540	9540	0
133	20241002	173300	235348690	9540	9540	9540	9540	0
134	20241002	173200	235348690	9540	9540	9540	9540	0
135	20241002	173100	235348690	9540	9540	9540	9540	0
136	20241002	173000	235348690	9540	9540	9540	9540	0
137	20241002	172900	235348690	9540	9540	9540	9540	0
138	20241002	172800	235348690	9540	9540	9540	9540	0
139	20241002	172700	235348690	9540	9540	9540	9540	0
140	20241002	172600	235348690	9540	9540	9540	9540	0
141	20241002	172500	235348690	9540	9540	9540	9540	0
142	20241002	172400	235348690	9540	9540	9540	9540	0
143	20241002	172300	235348690	9540	9540	9540	9540	0
144	20241002	172200	235348690	9540	9540	9540	9540	0
145	20241002	172100	235348690	9540	9540	9540	9540	0
146	20241002	172000	235348690	9540	9540	9540	9540	0
147	20241002	171900	235348690	9540	9540	9540	9540	0
148	20241002	171800	235348690	9540	9540	9540	9540	0
149	20241002	171700	235348690	9540	9540	9540	9540	0
150	20241002	171600	235348690	9540	9540	9540	9540	0
151	20241002	171500	235348690	9540	9540	9540	9540	0
152	20241002	171400	235348690	9540	9540	9540	9540	540
153	20241002	171300	235348690	9540	9540	9540	9540	0
154	20241002	171200	235348690	9540	9540	9540	9540	0
155	20241002	171100	235348690	9540	9540	9540	9540	0
156	20241002	171000	235348690	9540	9540	9540	9540	0
157	20241002	170900	235348690	9540	9540	9540	9540	0
158	20241002	170800	235348690	9540	9540	9540	9540	0
159	20241002	170700	235348690	9540	9540	9540	9540	0
160	20241002	170600	235348690	9540	9540	9540	9540	0
161	20241002	170500	235348690	9540	9540	9540	9540	0
162	20241002	170400	235348690	9540	9540	9540	9540	0
163	20241002	170300	235348690	9540	9540	9540	9540	0
164	20241002	170200	235348690	9540	9540	9540	9540	0
165	20241002	170100	235348690	9540	9540	9540	9540	0
166	20241002	170000	235348690	9540	9540	9540	9540	0
167	20241002	165900	235348690	9540	9540	9540	9540	0
168	20241002	165800	235348690	9540	9540	9540	9540	0
169	20241002	165700	235348690	9540	9540	9540	9540	0
170	20241002	165600	235348690	9540	9540	9540	9540	0
171	20241002	165500	235348690	9540	9540	9540	9540	0
172	20241002	165400	235348690	9540	9540	9540	9540	0
173	20241002	165300	235348690	9540	9540	9540	9540	0
174	20241002	165200	235348690	9540	9540	9540	9540	0
175	20241002	165100	235348690	9540	9540	9540	9540	0
176	20241002	165000	235348690	9540	9540	9540	9540	0
177	20241002	164900	235348690	9540	9540	9540	9540	0
178	20241002	164800	235348690	9540	9540	9540	9540	0
179	20241002	164700	235348690	9540	9540	9540	9540	0
180	20241002	164600	235348690	9540	9540	9540	9540	0
181	20241002	164500	235348690	9540	9540	9540	9540	0
182	20241002	164400	235348690	9540	9540	9540	9540	540
183	20241002	164300	235348690	9540	9540	9540	9540	0
184	20241002	164200	235348690	9540	9540	9540	9540	0
185	20241002	164100	235348690	9540	9540	9540	9540	0
186	20241002	164000	235348690	9540	9540	9540	9540	0
187	20241002	163900	235348690	9540	9540	9540	9540	0
188	20241002	163800	235348690	9540	9540	9540	9540	0
189	20241002	163700	235348690	9540	9540	9540	9540	0
190	20241002	163600	235348690	9540	9540	9540	9540	0
191	20241002	163500	235348690	9540	9540	9540	9540	0
192	20241002	163400	235348690	9540	9540	9540	9540	0
193	20241002	163300	235348690	9540	9540	9540	9540	0
194	20241002	163200	235348690	9540	9540	9540	9540	0
195	20241002	163100	235348690	9540	9540	9540	9540	0
196	20241002	163000	235348690	9540	9540	9540	9540	0
197	20241002	162900	235348690	9540	9540	9540	9540	0
198	20241002	162800	235348690	9540	9540	9540	9540	0
199	20241002	162700	235348690	9540	9540	9540	9540	0
200	20241002	162600	235348690	9540	9540	9540	9540	0
201	20241002	162500	235348690	9540	9540	9540	9540	0
202	20241002	162400	235348690	9540	9540	9540	9540	0
203	20241002	162300	235348690	9540	9540	9540	9540	0
204	20241002	162200	235348690	9540	9540	9540	9540	0
205	20241002	162100	235348690	9540	9540	9540	9540	0
206	20241002	162000	235348690	9540	9540	9540	9540	0
207	20241002	161900	235348690	9540	9540	9540	9540	0
208	20241002	161800	235348690	9540	9540	9540	9540	0
209	20241002	161700	235348690	9540	9540	9540	9540	0
210	20241002	161600	235348690	9540	9540	9540	9540	0
211	20241002	161500	235348690	9540	9540	9540	9540	0
212	20241002	161400	235348690	9540	9540	9540	9540	540
213	20241002	161300	235348690	9540	9540	9540	9540	0
214	20241002	161200	235348690	9540	9540	9540	9540	0
215	20241002	161100	235348690	9540	9540	9540	9540	0
216	20241002	161000	235348690	9540	9540	9540	9540	0
217	20241002	160900	235348690	9540	9540	9540	9540	0
218	20241002	160800	235348690	9540	9540	9540	9540	0
219	20241002	160700	235348690	9540	9540	9540	9540	0
220	20241002	160600	235348690	9540	9540	9540	9540	0
221	20241002	160500	235348690	9540	9540	9540	9540	0
222	20241002	160400	235348690	9540	9540	9540	9540	0
223	20241002	160300	235348690	9540	9540	9540	9540	0
224	20241002	160200	235348690	9540	9540	9540	9540	0
225	20241002	160100	235348690	9540	9540	9540	9540	0
226	20241002	160000	235348690	9540	9540	9540	9540	0
227	20241002	155900	235348690	9540	9540	9540	9540	0
228	20241002	155800	235348690	9540	9540	9540	9540	0
229	20241002	155700	235348690	9540	9540	9540	9540	0
230	20241002	155600	235348690	9540	9540	9540	9540	0
231	20241002	155500	235348690	9540	9540	9540	9540	0
232	20241002	155400	235348690	9540	9540	9540	9540	0
233	20241002	155300	235348690	9540	9540	9540	9540	0
234	20241002	155200	235348690	9540	9540	9540	9540	0
235	20241002	155100	235348690	9540	9540	9540	9540	0
236	20241002	155000	235348690	9540	9540	9540	9540	0
237	20241002	154900	235348690	9540	9540	9540	9540	0
238	20241002	154800	235348690	9540	9540	9540	9540	0
239	20241002	154700	235348690	9540	9540	9540	9540	0
240	20241002	154600	235348690	9540	9540	9540	9540	0
241	20241002	154500	235348690	9540	9540	9540	9540	0
242	20241002	154400	235348690	9540	9540	9540	9540	540
243	20241002	154300	235348690	9540	9540	9540	9540	0
244	20241002	154200	235348690	9540	9540	9540	9540	0
245	20241002	154100	235348690	9540	9540	9540	9540	0
246	20241002	154000	235348690	9540	9540	9540	9540	0
247	20241002	153900	235348690	9540	9540	9540	9540	0
248	20241002	153800	235348690	9540	9540	9540	9540	0
249	20241002	153700	235348690	9540	9540	9540	9540	0
250	20241002	153600	235348690	9540	9540	9540	9540	0
251	20241002	153500	235348690	9540	9540	9540	9540	0
252	20241002	153400	235348690	9540	9540	9540	9540	0
253	20241002	153300	235348690	9540	9540	9540	9540	0
254	20241002	153200	235348690	9540	9540	9540	9540	0
255	20241002	153100	235348690	9540	9540	9540	9540	0
256	20241002	153000	235348690	9540	9540	9540	9540	540
257	20241002	152900	230197090	9540	9540	9540	9540	0
258	20241002	152800	230197090	9540	9540	9540	9540	0
259	20241002	152700	230197090	9540	9540	9540	9540	0
260	20241002	152600	230197090	9540	9540	9540	9540	0
261	20241002	152500	230197090	9540	9540	9540	9540	0
262	20241002	152400	230197090	9540	9540	9540	9540	0
263	20241002	152300	230197090	9540	9540	9540	9540	0
264	20241002	152200	230197090	9540	9540	9540	9540	0
265	20241002	152100	230197090	9540	9540	9540	9540	0
266	20241002	152000	230197090	9540	9540	9540	9540	0
267	20241002	151900	230197090	9540	9510	9540	9510	103
268	20241002	151800	229215410	9510	9530	9530	9510	10
269	20241002	151700	229120290	9510	9520	9530	9510	8
270	20241002	151600	229044140	9520	9520	9520	9520	5
271	20241002	151500	228996540	9530	9530	9530	9530	23
272	20241002	151400	228777350	9530	9530	9530	9530	0
273	20241002	151300	228777350	9530	9530	9530	9530	0
274	20241002	151200	228777350	9530	9530	9530	9530	0
275	20241002	151100	228777350	9530	9530	9530	9530	0
276	20241002	151000	228777350	9530	9510	9530	9510	47
277	20241002	150900	228330340	9510	9510	9510	9510	25
278	20241002	150800	228092590	9510	9510	9510	9510	25
279	20241002	150700	227854840	9510	9520	9530	9500	337
280	20241002	150600	224649780	9550	9550	9550	9550	0
281	20241002	150500	224649780	9550	9550	9550	9550	0
282	20241002	150400	224649780	9550	9550	9550	9550	0
283	20241002	150300	224649780	9550	9550	9550	9550	0
284	20241002	150200	224649780	9550	9550	9550	9550	0
285	20241002	150100	224649780	9550	9550	9550	9550	0
286	20241002	150000	224649780	9550	9550	9550	9490	1060
287	20241002	145900	214576120	9520	9520	9520	9520	30
288	20241002	145800	214290520	9550	9550	9550	9550	0
289	20241002	145700	214290520	9550	9550	9550	9550	0
290	20241002	145600	214290520	9550	9540	9550	9510	517
291	20241002	145500	209368850	9540	9540	9540	9540	0
292	20241002	145400	209368850	9540	9520	9540	9520	180
293	20241002	145300	207654450	9530	9530	9530	9530	5
294	20241002	145200	207606800	9540	9540	9540	9540	1
295	20241002	145100	207597260	9540	9540	9540	9540	0
296	20241002	145000	207597260	9540	9540	9540	9540	0
297	20241002	144900	207597260	9540	9540	9540	9540	0
298	20241002	144800	207597260	9540	9540	9540	9540	1
299	20241002	144700	207587720	9540	9540	9540	9540	1
300	20241002	144600	207578180	9530	9530	9530	9530	31
301	20241002	144500	207282750	9540	9540	9540	9540	0
302	20241002	144400	207282750	9540	9540	9540	9540	0
303	20241002	144300	207282750	9540	9520	9540	9520	2
304	20241002	144200	207263690	9540	9540	9540	9540	0
305	20241002	144100	207263690	9540	9540	9540	9540	0
306	20241002	144000	207263690	9540	9540	9540	9540	0
307	20241002	143900	207263690	9540	9540	9540	9540	0
308	20241002	143800	207263690	9540	9540	9540	9540	0
309	20241002	143700	207263690	9540	9520	9540	9520	158
310	20241002	143600	205759150	9530	9530	9530	9530	3
311	20241002	143500	205730560	9540	9540	9540	9540	0
312	20241002	143400	205730560	9540	9540	9540	9540	0
313	20241002	143300	205730560	9540	9540	9540	9540	0
314	20241002	143200	205730560	9540	9540	9540	9540	1
315	20241002	143100	205721020	9530	9530	9530	9530	2
316	20241002	143000	205701960	9530	9530	9530	9530	1
317	20241002	142900	205692430	9530	9530	9530	9530	111
318	20241002	142800	204634600	9580	9580	9580	9580	0
319	20241002	142700	204634600	9580	9530	9580	9530	126
320	20241002	142600	203432870	9540	9540	9540	9540	0
321	20241002	142500	203432870	9540	9540	9580	9540	22
322	20241002	142400	203222940	9550	9550	9550	9550	8
323	20241002	142300	203146540	9540	9540	9540	9540	0
324	20241002	142200	203146540	9540	9560	9560	9540	164
325	20241002	142100	201581390	9580	9580	9580	9580	0
326	20241002	142000	201581390	9580	9580	9580	9580	0
327	20241002	141900	201581390	9580	9580	9580	9580	0
328	20241002	141800	201581390	9580	9580	9580	9580	0
329	20241002	141700	201581390	9580	9580	9580	9580	0
330	20241002	141600	201581390	9580	9580	9580	9580	0
331	20241002	141500	201581390	9580	9570	9580	9570	15
332	20241002	141400	201437740	9580	9580	9580	9580	0
333	20241002	141300	201437740	9580	9580	9580	9580	0
334	20241002	141200	201437740	9580	9580	9580	9580	0
335	20241002	141100	201437740	9580	9580	9580	9580	0
336	20241002	141000	201437740	9580	9580	9580	9580	0
337	20241002	140900	201437740	9580	9580	9580	9580	0
338	20241002	140800	201437740	9580	9580	9580	9580	0
339	20241002	140700	201437740	9580	9580	9580	9580	0
340	20241002	140600	201437740	9580	9530	9580	9530	3
341	20241002	140500	201409100	9580	9580	9580	9580	0
342	20241002	140400	201409100	9580	9530	9580	9530	2
343	20241002	140300	201389990	9530	9530	9530	9530	13
344	20241002	140200	201266100	9580	9580	9580	9580	0
345	20241002	140100	201266100	9580	9580	9580	9580	0
346	20241002	140000	201266100	9580	9580	9580	9580	5
347	20241002	135900	201218200	9540	9540	9540	9540	0
348	20241002	135800	201218200	9540	9540	9540	9540	0
349	20241002	135700	201218200	9540	9540	9540	9540	0
350	20241002	135600	201218200	9540	9540	9540	9530	147
351	20241002	135500	199817100	9550	9550	9550	9550	0
352	20241002	135400	199817100	9550	9550	9550	9550	0
353	20241002	135300	199817100	9550	9550	9550	9550	22
354	20241002	135200	199607000	9600	9590	9600	9590	6
355	20241002	135100	199549450	9530	9530	9530	9530	6
356	20241002	135000	199492270	9540	9540	9540	9540	0
357	20241002	134900	199492270	9540	9540	9540	9540	0
358	20241002	134800	199492270	9540	9540	9540	9540	0
359	20241002	134700	199492270	9540	9540	9540	9540	0
360	20241002	134600	199492270	9540	9540	9540	9540	37
361	20241002	134500	199139290	9550	9550	9550	9550	0
362	20241002	134400	199139290	9550	9540	9590	9540	7
363	20241002	134300	199072250	9540	9540	9540	9540	0
364	20241002	134200	199072250	9540	9540	9540	9540	0
365	20241002	134100	199072250	9540	9540	9540	9540	0
366	20241002	134000	199072250	9540	9540	9540	9540	0
367	20241002	133900	199072250	9540	9540	9540	9540	1
368	20241002	133800	199062710	9540	9540	9600	9540	196
369	20241002	133700	197192150	9590	9590	9590	9590	0
370	20241002	133600	197192150	9590	9540	9590	9540	2
371	20241002	133500	197173020	9550	9550	9550	9550	0
372	20241002	133400	197173020	9550	9550	9550	9550	27
373	20241002	133300	196915170	9600	9600	9600	9600	0
374	20241002	133200	196915170	9600	9600	9600	9600	0
375	20241002	133100	196915170	9600	9600	9600	9600	0
376	20241002	133000	196915170	9600	9600	9600	9600	0
377	20241002	132900	196915170	9600	9600	9600	9600	0
378	20241002	132800	196915170	9600	9550	9600	9550	140
379	20241002	132700	195577870	9550	9550	9550	9550	0
380	20241002	132600	195577870	9550	9550	9550	9550	0
381	20241002	132500	195577870	9550	9570	9570	9550	12
382	20241002	132400	195463050	9600	9600	9600	9600	0
383	20241002	132300	195463050	9600	9600	9600	9600	0
384	20241002	132200	195463050	9600	9550	9600	9550	2
385	20241002	132100	195443900	9560	9560	9560	9560	0
386	20241002	132000	195443900	9560	9560	9560	9560	40
387	20241002	131900	195061500	9610	9610	9610	9610	13
388	20241002	131800	194936570	9610	9560	9610	9560	71
389	20241002	131700	194257760	9550	9550	9550	9550	0
390	20241002	131600	194257760	9550	9560	9560	9550	353
391	20241002	131500	190886600	9570	9570	9570	9570	7
392	20241002	131400	190819610	9580	9580	9580	9580	20
393	20241002	131300	190628010	9620	9610	9620	9610	131
394	20241002	131200	189367840	9600	9600	9600	9600	0
395	20241002	131100	189367840	9600	9600	9600	9600	1170
396	20241002	131000	178135840	9600	9590	9600	9590	418
397	20241002	130900	174126770	9560	9560	9560	9560	0
398	20241002	130800	174126770	9560	9560	9560	9560	7
399	20241002	130700	174059850	9570	9570	9570	9570	0
400	20241002	130600	174059850	9570	9570	9570	9570	11
401	20241002	130500	173954580	9580	9580	9580	9580	0
402	20241002	130400	173954580	9580	9580	9580	9580	19
403	20241002	130300	173772560	9590	9590	9590	9590	0
404	20241002	130200	173772560	9590	9590	9590	9590	0
405	20241002	130100	173772560	9590	9590	9590	9590	0
406	20241002	130000	173772560	9590	9590	9590	9590	1
407	20241002	125900	173762970	9580	9580	9580	9580	49
408	20241002	125800	173293550	9590	9590	9590	9590	0
409	20241002	125700	173293550	9590	9590	9590	9590	0
410	20241002	125600	173293550	9590	9580	9590	9580	55
411	20241002	125500	172766600	9590	9590	9590	9590	0
412	20241002	125400	172766600	9590	9590	9590	9590	56
413	20241002	125300	172229560	9590	9580	9590	9580	44
414	20241002	125200	171808000	9590	9590	9590	9590	0
415	20241002	125100	171808000	9590	9590	9590	9590	0
416	20241002	125000	171808000	9590	9590	9590	9590	0
417	20241002	124900	171808000	9590	9590	9590	9590	0
418	20241002	124800	171808000	9590	9580	9590	9580	220
419	20241002	124700	169699170	9580	9580	9580	9580	1
420	20241002	124600	169689590	9590	9590	9590	9590	0
421	20241002	124500	169689590	9590	9590	9590	9590	0
422	20241002	124400	169689590	9590	9590	9590	9590	0
423	20241002	124300	169689590	9590	9590	9590	9590	0
424	20241002	124200	169689590	9590	9590	9590	9590	0
425	20241002	124100	169689590	9590	9590	9590	9590	0
426	20241002	124000	169689590	9590	9580	9590	9580	346
427	20241002	123900	166371610	9580	9570	9580	9570	24
428	20241002	123800	166141890	9590	9570	9590	9570	222
429	20241002	123700	164015990	9570	9570	9570	9570	0
430	20241002	123600	164015990	9570	9570	9570	9570	0
431	20241002	123500	164015990	9570	9570	9570	9570	0
432	20241002	123400	164015990	9570	9570	9570	9570	4
433	20241002	123300	163977710	9560	9550	9560	9550	54
434	20241002	123200	163461480	9560	9560	9560	9560	0
435	20241002	123100	163461480	9560	9560	9560	9560	0
436	20241002	123000	163461480	9560	9560	9560	9560	0
437	20241002	122900	163461480	9560	9560	9560	9560	0
438	20241002	122800	163461480	9560	9560	9560	9560	0
439	20241002	122700	163461480	9560	9540	9560	9540	2
440	20241002	122600	163442380	9530	9530	9530	9530	0
441	20241002	122500	163442380	9530	9530	9530	9530	0
442	20241002	122400	163442380	9530	9530	9530	9530	0
443	20241002	122300	163442380	9530	9530	9530	9530	0
444	20241002	122200	163442380	9530	9530	9530	9530	2
445	20241002	122100	163423320	9540	9540	9540	9540	0
446	20241002	122000	163423320	9540	9540	9540	9540	0
447	20241002	121900	163423320	9540	9540	9540	9540	0
448	20241002	121800	163423320	9540	9540	9540	9540	0
449	20241002	121700	163423320	9540	9540	9540	9540	0
450	20241002	121600	163423320	9540	9540	9540	9540	4
451	20241002	121500	163385160	9540	9540	9540	9540	1
452	20241002	121400	163375620	9540	9540	9540	9540	0
453	20241002	121300	163375620	9540	9540	9540	9540	0
454	20241002	121200	163375620	9540	9540	9540	9540	8
455	20241002	121100	163299300	9560	9560	9560	9560	0
456	20241002	121000	163299300	9560	9560	9560	9560	1
457	20241002	120900	163289740	9560	9550	9560	9550	35
458	20241002	120800	162955340	9550	9550	9550	9550	0
459	20241002	120700	162955340	9550	9550	9550	9550	0
460	20241002	120600	162955340	9550	9550	9550	9550	0
461	20241002	120500	162955340	9550	9520	9550	9520	2
462	20241002	120400	162936270	9520	9520	9520	9520	0
463	20241002	120300	162936270	9520	9520	9520	9520	0
464	20241002	120200	162936270	9520	9520	9520	9520	0
465	20241002	120100	162936270	9520	9520	9520	9520	0
466	20241002	120000	162936270	9520	9530	9530	9520	61
467	20241002	115900	162355540	9530	9530	9530	9530	19
468	20241002	115800	162174470	9560	9530	9560	9530	2
469	20241002	115700	162155380	9530	9530	9530	9530	0
470	20241002	115600	162155380	9530	9530	9530	9530	0
471	20241002	115500	162155380	9530	9530	9530	9530	0
472	20241002	115400	162155380	9530	9530	9530	9530	0
473	20241002	115300	162155380	9530	9530	9530	9530	128
474	20241002	115200	160935540	9540	9540	9540	9540	0
475	20241002	115100	160935540	9540	9540	9540	9540	0
476	20241002	115000	160935540	9540	9540	9540	9540	0
477	20241002	114900	160935540	9540	9540	9540	9540	0
478	20241002	114800	160935540	9540	9540	9540	9540	0
479	20241002	114700	160935540	9540	9540	9540	9540	0
480	20241002	114600	160935540	9540	9540	9540	9540	6
481	20241002	114500	160878300	9580	9580	9580	9580	0
482	20241002	114400	160878300	9580	9530	9580	9530	145
483	20241002	114300	159495700	9540	9540	9540	9540	0
484	20241002	114200	159495700	9540	9540	9540	9540	1
485	20241002	114100	159486160	9550	9550	9550	9550	5
486	20241002	114000	159438410	9570	9560	9570	9560	159
487	20241002	113900	157918210	9560	9560	9560	9560	85
488	20241002	113800	157105610	9560	9560	9560	9560	0
489	20241002	113700	157105610	9560	9560	9560	9560	104
490	20241002	113600	156111370	9590	9590	9590	9590	0
491	20241002	113500	156111370	9590	9590	9590	9590	0
492	20241002	113400	156111370	9590	9590	9590	9590	0
493	20241002	113300	156111370	9590	9590	9590	9590	0
494	20241002	113200	156111370	9590	9590	9590	9590	0
495	20241002	113100	156111370	9590	9560	9590	9560	640
496	20241002	113000	149986080	9560	9540	9560	9530	234
497	20241002	112900	147753900	9530	9530	9530	9530	0
498	20241002	112800	147753900	9530	9530	9530	9530	0
499	20241002	112700	147753900	9530	9540	9540	9530	20
500	20241002	112600	147563130	9550	9550	9560	9550	18
501	20241002	112500	147391220	9560	9560	9560	9560	0
502	20241002	112400	147391220	9560	9550	9560	9550	123
503	20241002	112300	146216440	9560	9550	9560	9550	41
504	20241002	112200	145824840	9560	9560	9560	9560	0
505	20241002	112100	145824840	9560	9560	9560	9560	0
506	20241002	112000	145824840	9560	9560	9560	9560	57
507	20241002	111900	145279920	9540	9540	9540	9540	7
508	20241002	111800	145213140	9550	9550	9550	9550	0
509	20241002	111700	145213140	9550	9550	9550	9550	35
510	20241002	111600	144878890	9560	9560	9560	9560	0
511	20241002	111500	144878890	9560	9560	9560	9560	0
512	20241002	111400	144878890	9560	9560	9560	9560	0
513	20241002	111300	144878890	9560	9550	9560	9550	104
514	20241002	111200	143885650	9560	9560	9560	9560	21
515	20241002	111100	143684890	9550	9550	9550	9550	0
516	20241002	111000	143684890	9550	9550	9550	9550	35
517	20241002	110900	143350640	9550	9550	9550	9550	24
518	20241002	110800	143121440	9540	9540	9540	9540	2
519	20241002	110700	143102360	9540	9530	9540	9530	14
520	20241002	110600	142968910	9550	9550	9550	9550	0
521	20241002	110500	142968910	9550	9550	9550	9550	0
522	20241002	110400	142968910	9550	9550	9550	9550	1
523	20241002	110300	142959360	9540	9540	9540	9540	9
524	20241002	110200	142873500	9540	9540	9540	9540	1
525	20241002	110100	142863960	9540	9540	9540	9540	0
526	20241002	110000	142863960	9540	9540	9540	9540	21
527	20241002	105900	142663620	9550	9550	9550	9550	0
528	20241002	105800	142663620	9550	9540	9550	9540	10
529	20241002	105700	142568170	9510	9510	9510	9510	0
530	20241002	105600	142568170	9510	9510	9530	9510	567
531	20241002	105500	137175020	9510	9510	9510	9510	0
532	20241002	105400	137175020	9510	9510	9510	9510	4
533	20241002	105300	137136980	9530	9520	9530	9510	342
534	20241002	105200	133881030	9530	9530	9530	9530	0
535	20241002	105100	133881030	9530	9530	9530	9530	1
536	20241002	105000	133871500	9530	9530	9530	9530	1
537	20241002	104900	133861970	9520	9520	9520	9520	0
538	20241002	104800	133861970	9520	9530	9530	9520	17
539	20241002	104700	133700020	9540	9540	9540	9540	0
540	20241002	104600	133700020	9540	9540	9540	9540	0
541	20241002	104500	133700020	9540	9540	9540	9540	50
542	20241002	104400	133223020	9560	9540	9560	9540	75
543	20241002	104300	132507420	9550	9550	9550	9550	5
544	20241002	104200	132459670	9550	9550	9550	9550	16
545	20241002	104100	132306870	9550	9550	9550	9550	26
546	20241002	104000	132058570	9550	9550	9550	9550	20
547	20241002	103900	131867570	9540	9540	9540	9540	0
548	20241002	103800	131867570	9540	9540	9540	9540	7
549	20241002	103700	131800790	9540	9540	9540	9540	124
550	20241002	103600	130617830	9540	9560	9560	9540	21
551	20241002	103500	130417090	9550	9550	9550	9550	0
552	20241002	103400	130417090	9550	9580	9580	9550	170
553	20241002	103300	128791900	9580	9570	9580	9560	141
554	20241002	103200	127442490	9540	9500	9540	9500	1543
555	20241002	103100	112780780	9490	9490	9490	9490	5
556	20241002	103000	112733330	9480	9470	9480	9470	10
557	20241002	102900	112638580	9500	9500	9500	9500	0
558	20241002	102800	112638580	9500	9500	9500	9500	0
559	20241002	102700	112638580	9500	9470	9500	9410	1803
560	20241002	102600	95641790	9480	9480	9480	9480	5
561	20241002	102500	95594390	9500	9500	9500	9500	1
562	20241002	102400	95584890	9480	9480	9480	9480	1
563	20241002	102300	95575410	9480	9480	9480	9480	0
564	20241002	102200	95575410	9480	9480	9480	9470	33
565	20241002	102100	95262790	9480	9480	9480	9480	0
566	20241002	102000	95262790	9480	9490	9500	9480	128
567	20241002	101900	94049100	9490	9500	9500	9490	196
568	20241002	101800	92187120	9500	9500	9500	9490	166
569	20241002	101700	90610170	9500	9500	9500	9500	3
570	20241002	101600	90581670	9500	9500	9500	9500	0
571	20241002	101500	90581670	9500	9500	9500	9500	18
572	20241002	101400	90410670	9500	9500	9500	9500	12
573	20241002	101300	90296670	9500	9500	9500	9500	3
574	20241002	101200	90268170	9500	9500	9500	9500	0
575	20241002	101100	90268170	9500	9490	9500	9490	6
576	20241002	101000	90211200	9500	9490	9500	9490	133
577	20241002	100900	88948650	9490	9490	9490	9490	0
578	20241002	100800	88948650	9490	9490	9490	9490	13
579	20241002	100700	88825280	9480	9480	9480	9480	0
580	20241002	100600	88825280	9480	9490	9490	9480	4
581	20241002	100500	88787350	9490	9480	9490	9480	177
582	20241002	100400	87108600	9480	9480	9480	9480	5
583	20241002	100300	87061200	9470	9470	9470	9470	0
584	20241002	100200	87061200	9470	9470	9470	9470	0
585	20241002	100100	87061200	9470	9470	9470	9470	5
586	20241002	100000	87013850	9460	9460	9460	9460	16
587	20241002	095900	86862490	9460	9460	9460	9460	0
588	20241002	095800	86862490	9460	9460	9460	9460	11
589	20241002	095700	86758430	9460	9460	9460	9460	0
590	20241002	095600	86758430	9460	9460	9460	9460	1
591	20241002	095500	86748970	9460	9460	9460	9460	0
592	20241002	095400	86748970	9460	9460	9460	9460	0
593	20241002	095300	86748970	9460	9450	9460	9450	38
594	20241002	095200	86389750	9450	9450	9450	9450	70
595	20241002	095100	85728250	9450	9450	9450	9440	162
596	20241002	095000	84198590	9460	9460	9460	9460	42
597	20241002	094900	83801270	9480	9470	9480	9470	14
598	20241002	094800	83668560	9470	9470	9470	9470	13
599	20241002	094700	83545450	9470	9470	9470	9470	0
600	20241002	094600	83545450	9470	9470	9470	9470	3
601	20241002	094500	83517040	9470	9470	9470	9450	61
602	20241002	094400	82940500	9470	9460	9470	9460	182
603	20241002	094300	81217980	9470	9470	9470	9470	183
604	20241002	094200	79484970	9470	9470	9470	9470	16
605	20241002	094100	79333450	9470	9460	9470	9460	217
606	20241002	094000	77279370	9460	9450	9460	9450	32
607	20241002	093900	76976700	9430	9430	9430	9430	0
608	20241002	093800	76976700	9430	9430	9430	9430	0
609	20241002	093700	76976700	9430	9430	9430	9430	0
610	20241002	093600	76976700	9430	9430	9430	9430	70
611	20241002	093500	76316600	9410	9410	9410	9410	0
612	20241002	093400	76316600	9410	9430	9430	9410	1075
613	20241002	093300	66199000	9420	9420	9420	9420	499
614	20241002	093200	61498420	9430	9430	9430	9430	162
615	20241002	093100	59970760	9430	9430	9430	9430	184
616	20241002	093000	58235640	9460	9460	9460	9460	60
617	20241002	092900	57668040	9460	9430	9460	9430	25
618	20241002	092800	57432170	9430	9460	9460	9430	675
619	20241002	092700	51062300	9460	9460	9460	9460	18
620	20241002	092600	50892020	9450	9450	9450	9450	50
621	20241002	092500	50419520	9450	9450	9450	9450	70
622	20241002	092400	49758020	9450	9450	9450	9450	0
623	20241002	092300	49758020	9450	9470	9470	9440	98
624	20241002	092200	48832260	9450	9450	9450	9450	14
625	20241002	092100	48699960	9440	9440	9440	9440	129
626	20241002	092000	47482200	9440	9440	9440	9440	120
627	20241002	091900	46349400	9440	9450	9450	9440	700
628	20241002	091800	39739870	9470	9470	9470	9460	309
629	20241002	091700	36813660	9450	9450	9450	9450	20
630	20241002	091600	36624660	9450	9470	9470	9440	162
631	20241002	091500	35093710	9480	9480	9480	9480	10
632	20241002	091400	34998910	9480	9480	9480	9480	0
633	20241002	091300	34998910	9480	9480	9480	9480	1
634	20241002	091200	34989430	9430	9440	9450	9430	412
635	20241002	091100	31102310	9450	9460	9490	9450	477
636	20241002	091000	26583040	9460	9470	9470	9450	212
637	20241002	090900	24576940	9460	9520	9520	9460	1039
638	20241002	090800	14743790	9530	9530	9530	9530	83
639	20241002	090700	13952800	9530	9530	9530	9530	5
640	20241002	090600	13905150	9480	9490	9530	9460	451
641	20241002	090500	9632410	9480	9480	9480	9480	107
642	20241002	090400	8618050	9480	9480	9480	9480	0
643	20241002	090300	8618050	9480	9500	9500	9480	39
644	20241002	090200	8248250	9500	9500	9500	9500	21
645	20241002	090100	8048750	9500	9570	9570	9500	802
646	20241002	090000	401520	9560	9560	9560	9560	42