KissMeData/101530/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	201000	175552070	5670	5670	5670	5670	727
3	20241002	200900	175552070	5670	5670	5670	5670	0
4	20241002	200800	175552070	5670	5670	5670	5670	0
5	20241002	200700	175552070	5670	5670	5670	5670	0
6	20241002	200600	175552070	5670	5670	5670	5670	0
7	20241002	200500	175552070	5670	5670	5670	5670	0
8	20241002	200400	175552070	5670	5670	5670	5670	0
9	20241002	200300	175552070	5670	5670	5670	5670	0
10	20241002	200200	175552070	5670	5670	5670	5670	0
11	20241002	200100	175552070	5670	5670	5670	5670	0
12	20241002	200000	175552070	5670	5670	5670	5670	0
13	20241002	195900	175552070	5670	5670	5670	5670	0
14	20241002	195800	175552070	5670	5670	5670	5670	0
15	20241002	195700	175552070	5670	5670	5670	5670	0
16	20241002	195600	175552070	5670	5670	5670	5670	0
17	20241002	195500	175552070	5670	5670	5670	5670	0
18	20241002	195400	175552070	5670	5670	5670	5670	0
19	20241002	195300	175552070	5670	5670	5670	5670	0
20	20241002	195200	175552070	5670	5670	5670	5670	0
21	20241002	195100	175552070	5670	5670	5670	5670	0
22	20241002	195000	175552070	5670	5670	5670	5670	0
23	20241002	194900	175552070	5670	5670	5670	5670	0
24	20241002	194800	175552070	5670	5670	5670	5670	0
25	20241002	194700	175552070	5670	5670	5670	5670	0
26	20241002	194600	175552070	5670	5670	5670	5670	0
27	20241002	194500	175552070	5670	5670	5670	5670	0
28	20241002	194400	175552070	5670	5670	5670	5670	0
29	20241002	194300	175552070	5670	5670	5670	5670	0
30	20241002	194200	175552070	5670	5670	5670	5670	0
31	20241002	194100	175552070	5670	5670	5670	5670	0
32	20241002	194000	175552070	5670	5670	5670	5670	727
33	20241002	193900	175552070	5670	5670	5670	5670	0
34	20241002	193800	175552070	5670	5670	5670	5670	0
35	20241002	193700	175552070	5670	5670	5670	5670	0
36	20241002	193600	175552070	5670	5670	5670	5670	0
37	20241002	193500	175552070	5670	5670	5670	5670	0
38	20241002	193400	175552070	5670	5670	5670	5670	0
39	20241002	193300	175552070	5670	5670	5670	5670	0
40	20241002	193200	175552070	5670	5670	5670	5670	0
41	20241002	193100	175552070	5670	5670	5670	5670	0
42	20241002	193000	175552070	5670	5670	5670	5670	0
43	20241002	192900	175552070	5670	5670	5670	5670	0
44	20241002	192800	175552070	5670	5670	5670	5670	0
45	20241002	192700	175552070	5670	5670	5670	5670	0
46	20241002	192600	175552070	5670	5670	5670	5670	0
47	20241002	192500	175552070	5670	5670	5670	5670	0
48	20241002	192400	175552070	5670	5670	5670	5670	0
49	20241002	192300	175552070	5670	5670	5670	5670	0
50	20241002	192200	175552070	5670	5670	5670	5670	0
51	20241002	192100	175552070	5670	5670	5670	5670	0
52	20241002	192000	175552070	5670	5670	5670	5670	0
53	20241002	191900	175552070	5670	5670	5670	5670	0
54	20241002	191800	175552070	5670	5670	5670	5670	0
55	20241002	191700	175552070	5670	5670	5670	5670	0
56	20241002	191600	175552070	5670	5670	5670	5670	0
57	20241002	191500	175552070	5670	5670	5670	5670	0
58	20241002	191400	175552070	5670	5670	5670	5670	0
59	20241002	191300	175552070	5670	5670	5670	5670	0
60	20241002	191200	175552070	5670	5670	5670	5670	0
61	20241002	191100	175552070	5670	5670	5670	5670	0
62	20241002	191000	175552070	5670	5670	5670	5670	727
63	20241002	190900	175552070	5670	5670	5670	5670	0
64	20241002	190800	175552070	5670	5670	5670	5670	0
65	20241002	190700	175552070	5670	5670	5670	5670	0
66	20241002	190600	175552070	5670	5670	5670	5670	0
67	20241002	190500	175552070	5670	5670	5670	5670	0
68	20241002	190400	175552070	5670	5670	5670	5670	0
69	20241002	190300	175552070	5670	5670	5670	5670	0
70	20241002	190200	175552070	5670	5670	5670	5670	0
71	20241002	190100	175552070	5670	5670	5670	5670	0
72	20241002	190000	175552070	5670	5670	5670	5670	0
73	20241002	185900	175552070	5670	5670	5670	5670	0
74	20241002	185800	175552070	5670	5670	5670	5670	0
75	20241002	185700	175552070	5670	5670	5670	5670	0
76	20241002	185600	175552070	5670	5670	5670	5670	0
77	20241002	185500	175552070	5670	5670	5670	5670	0
78	20241002	185400	175552070	5670	5670	5670	5670	0
79	20241002	185300	175552070	5670	5670	5670	5670	0
80	20241002	185200	175552070	5670	5670	5670	5670	0
81	20241002	185100	175552070	5670	5670	5670	5670	0
82	20241002	185000	175552070	5670	5670	5670	5670	0
83	20241002	184900	175552070	5670	5670	5670	5670	0
84	20241002	184800	175552070	5670	5670	5670	5670	0
85	20241002	184700	175552070	5670	5670	5670	5670	0
86	20241002	184600	175552070	5670	5670	5670	5670	0
87	20241002	184500	175552070	5670	5670	5670	5670	0
88	20241002	184400	175552070	5670	5670	5670	5670	0
89	20241002	184300	175552070	5670	5670	5670	5670	0
90	20241002	184200	175552070	5670	5670	5670	5670	0
91	20241002	184100	175552070	5670	5670	5670	5670	0
92	20241002	184000	175552070	5670	5670	5670	5670	727
93	20241002	183900	175552070	5670	5670	5670	5670	0
94	20241002	183800	175552070	5670	5670	5670	5670	0
95	20241002	183700	175552070	5670	5670	5670	5670	0
96	20241002	183600	175552070	5670	5670	5670	5670	0
97	20241002	183500	175552070	5670	5670	5670	5670	0
98	20241002	183400	175552070	5670	5670	5670	5670	0
99	20241002	183300	175552070	5670	5670	5670	5670	0
100	20241002	183200	175552070	5670	5670	5670	5670	0
101	20241002	183100	175552070	5670	5670	5670	5670	0
102	20241002	183000	175552070	5670	5670	5670	5670	0
103	20241002	182900	175552070	5670	5670	5670	5670	0
104	20241002	182800	175552070	5670	5670	5670	5670	0
105	20241002	182700	175552070	5670	5670	5670	5670	0
106	20241002	182600	175552070	5670	5670	5670	5670	0
107	20241002	182500	175552070	5670	5670	5670	5670	0
108	20241002	182400	175552070	5670	5670	5670	5670	0
109	20241002	182300	175552070	5670	5670	5670	5670	0
110	20241002	182200	175552070	5670	5670	5670	5670	0
111	20241002	182100	175552070	5670	5670	5670	5670	0
112	20241002	182000	175552070	5670	5670	5670	5670	0
113	20241002	181900	175552070	5670	5670	5670	5670	0
114	20241002	181800	175552070	5670	5670	5670	5670	0
115	20241002	181700	175552070	5670	5670	5670	5670	0
116	20241002	181600	175552070	5670	5670	5670	5670	0
117	20241002	181500	175552070	5670	5670	5670	5670	0
118	20241002	181400	175552070	5670	5670	5670	5670	0
119	20241002	181300	175552070	5670	5670	5670	5670	0
120	20241002	181200	175552070	5670	5670	5670	5670	0
121	20241002	181100	175552070	5670	5670	5670	5670	0
122	20241002	181000	175552070	5670	5670	5670	5670	727
123	20241002	180900	175552070	5670	5670	5670	5670	0
124	20241002	180800	175552070	5670	5670	5670	5670	0
125	20241002	180700	175552070	5670	5670	5670	5670	0
126	20241002	180600	175552070	5670	5670	5670	5670	0
127	20241002	180500	175552070	5670	5670	5670	5670	0
128	20241002	180400	175552070	5670	5670	5670	5670	0
129	20241002	180300	175552070	5670	5670	5670	5670	0
130	20241002	180200	175552070	5670	5670	5670	5670	0
131	20241002	180100	175552070	5670	5670	5670	5670	0
132	20241002	180000	175552070	5670	5670	5670	5670	0
133	20241002	175900	175552070	5670	5670	5670	5670	0
134	20241002	175800	175552070	5670	5670	5670	5670	0
135	20241002	175700	175552070	5670	5670	5670	5670	0
136	20241002	175600	175552070	5670	5670	5670	5670	0
137	20241002	175500	175552070	5670	5670	5670	5670	0
138	20241002	175400	175552070	5670	5670	5670	5670	0
139	20241002	175300	175552070	5670	5670	5670	5670	0
140	20241002	175200	175552070	5670	5670	5670	5670	0
141	20241002	175100	175552070	5670	5670	5670	5670	0
142	20241002	175000	175552070	5670	5670	5670	5670	0
143	20241002	174900	175552070	5670	5670	5670	5670	0
144	20241002	174800	175552070	5670	5670	5670	5670	0
145	20241002	174700	175552070	5670	5670	5670	5670	0
146	20241002	174600	175552070	5670	5670	5670	5670	0
147	20241002	174500	175552070	5670	5670	5670	5670	0
148	20241002	174400	175552070	5670	5670	5670	5670	0
149	20241002	174300	175552070	5670	5670	5670	5670	0
150	20241002	174200	175552070	5670	5670	5670	5670	0
151	20241002	174100	175552070	5670	5670	5670	5670	0
152	20241002	174000	175552070	5670	5670	5670	5670	727
153	20241002	173900	175552070	5670	5670	5670	5670	0
154	20241002	173800	175552070	5670	5670	5670	5670	0
155	20241002	173700	175552070	5670	5670	5670	5670	0
156	20241002	173600	175552070	5670	5670	5670	5670	0
157	20241002	173500	175552070	5670	5670	5670	5670	0
158	20241002	173400	175552070	5670	5670	5670	5670	0
159	20241002	173300	175552070	5670	5670	5670	5670	0
160	20241002	173200	175552070	5670	5670	5670	5670	0
161	20241002	173100	175552070	5670	5670	5670	5670	0
162	20241002	173000	175552070	5670	5670	5670	5670	0
163	20241002	172900	175552070	5670	5670	5670	5670	0
164	20241002	172800	175552070	5670	5670	5670	5670	0
165	20241002	172700	175552070	5670	5670	5670	5670	0
166	20241002	172600	175552070	5670	5670	5670	5670	0
167	20241002	172500	175552070	5670	5670	5670	5670	0
168	20241002	172400	175552070	5670	5670	5670	5670	0
169	20241002	172300	175552070	5670	5670	5670	5670	0
170	20241002	172200	175552070	5670	5670	5670	5670	0
171	20241002	172100	175552070	5670	5670	5670	5670	0
172	20241002	172000	175552070	5670	5670	5670	5670	0
173	20241002	171900	175552070	5670	5670	5670	5670	0
174	20241002	171800	175552070	5670	5670	5670	5670	0
175	20241002	171700	175552070	5670	5670	5670	5670	0
176	20241002	171600	175552070	5670	5670	5670	5670	0
177	20241002	171500	175552070	5670	5670	5670	5670	0
178	20241002	171400	175552070	5670	5670	5670	5670	0
179	20241002	171300	175552070	5670	5670	5670	5670	0
180	20241002	171200	175552070	5670	5670	5670	5670	0
181	20241002	171100	175552070	5670	5670	5670	5670	0
182	20241002	171000	175552070	5670	5670	5670	5670	727
183	20241002	170900	175552070	5670	5670	5670	5670	0
184	20241002	170800	175552070	5670	5670	5670	5670	0
185	20241002	170700	175552070	5670	5670	5670	5670	0
186	20241002	170600	175552070	5670	5670	5670	5670	0
187	20241002	170500	175552070	5670	5670	5670	5670	0
188	20241002	170400	175552070	5670	5670	5670	5670	0
189	20241002	170300	175552070	5670	5670	5670	5670	0
190	20241002	170200	175552070	5670	5670	5670	5670	0
191	20241002	170100	175552070	5670	5670	5670	5670	0
192	20241002	170000	175552070	5670	5670	5670	5670	0
193	20241002	165900	175552070	5670	5670	5670	5670	0
194	20241002	165800	175552070	5670	5670	5670	5670	0
195	20241002	165700	175552070	5670	5670	5670	5670	0
196	20241002	165600	175552070	5670	5670	5670	5670	0
197	20241002	165500	175552070	5670	5670	5670	5670	0
198	20241002	165400	175552070	5670	5670	5670	5670	0
199	20241002	165300	175552070	5670	5670	5670	5670	0
200	20241002	165200	175552070	5670	5670	5670	5670	0
201	20241002	165100	175552070	5670	5670	5670	5670	0
202	20241002	165000	175552070	5670	5670	5670	5670	0
203	20241002	164900	175552070	5670	5670	5670	5670	0
204	20241002	164800	175552070	5670	5670	5670	5670	0
205	20241002	164700	175552070	5670	5670	5670	5670	0
206	20241002	164600	175552070	5670	5670	5670	5670	0
207	20241002	164500	175552070	5670	5670	5670	5670	0
208	20241002	164400	175552070	5670	5670	5670	5670	0
209	20241002	164300	175552070	5670	5670	5670	5670	0
210	20241002	164200	175552070	5670	5670	5670	5670	0
211	20241002	164100	175552070	5670	5670	5670	5670	0
212	20241002	164000	175552070	5670	5670	5670	5670	727
213	20241002	163900	175552070	5670	5670	5670	5670	0
214	20241002	163800	175552070	5670	5670	5670	5670	0
215	20241002	163700	175552070	5670	5670	5670	5670	0
216	20241002	163600	175552070	5670	5670	5670	5670	0
217	20241002	163500	175552070	5670	5670	5670	5670	0
218	20241002	163400	175552070	5670	5670	5670	5670	0
219	20241002	163300	175552070	5670	5670	5670	5670	0
220	20241002	163200	175552070	5670	5670	5670	5670	0
221	20241002	163100	175552070	5670	5670	5670	5670	0
222	20241002	163000	175552070	5670	5670	5670	5670	0
223	20241002	162900	175552070	5670	5670	5670	5670	0
224	20241002	162800	175552070	5670	5670	5670	5670	0
225	20241002	162700	175552070	5670	5670	5670	5670	0
226	20241002	162600	175552070	5670	5670	5670	5670	0
227	20241002	162500	175552070	5670	5670	5670	5670	0
228	20241002	162400	175552070	5670	5670	5670	5670	0
229	20241002	162300	175552070	5670	5670	5670	5670	0
230	20241002	162200	175552070	5670	5670	5670	5670	0
231	20241002	162100	175552070	5670	5670	5670	5670	0
232	20241002	162000	175552070	5670	5670	5670	5670	0
233	20241002	161900	175552070	5670	5670	5670	5670	0
234	20241002	161800	175552070	5670	5670	5670	5670	0
235	20241002	161700	175552070	5670	5670	5670	5670	0
236	20241002	161600	175552070	5670	5670	5670	5670	0
237	20241002	161500	175552070	5670	5670	5670	5670	0
238	20241002	161400	175552070	5670	5670	5670	5670	0
239	20241002	161300	175552070	5670	5670	5670	5670	0
240	20241002	161200	175552070	5670	5670	5670	5670	0
241	20241002	161100	175552070	5670	5670	5670	5670	0
242	20241002	161000	175552070	5670	5670	5670	5670	727
243	20241002	160900	175552070	5670	5670	5670	5670	0
244	20241002	160800	175552070	5670	5670	5670	5670	0
245	20241002	160700	175552070	5670	5670	5670	5670	0
246	20241002	160600	175552070	5670	5670	5670	5670	0
247	20241002	160500	175552070	5670	5670	5670	5670	0
248	20241002	160400	175552070	5670	5670	5670	5670	0
249	20241002	160300	175552070	5670	5670	5670	5670	0
250	20241002	160200	175552070	5670	5670	5670	5670	0
251	20241002	160100	175552070	5670	5670	5670	5670	0
252	20241002	160000	175552070	5670	5670	5670	5670	0
253	20241002	155900	175552070	5670	5670	5670	5670	0
254	20241002	155800	175552070	5670	5670	5670	5670	0
255	20241002	155700	175552070	5670	5670	5670	5670	0
256	20241002	155600	175552070	5670	5670	5670	5670	0
257	20241002	155500	175552070	5670	5670	5670	5670	0
258	20241002	155400	175552070	5670	5670	5670	5670	0
259	20241002	155300	175552070	5670	5670	5670	5670	0
260	20241002	155200	175552070	5670	5670	5670	5670	0
261	20241002	155100	175552070	5670	5670	5670	5670	0
262	20241002	155000	175552070	5670	5670	5670	5670	0
263	20241002	154900	175552070	5670	5670	5670	5670	0
264	20241002	154800	175552070	5670	5670	5670	5670	0
265	20241002	154700	175552070	5670	5670	5670	5670	0
266	20241002	154600	175552070	5670	5670	5670	5670	0
267	20241002	154500	175552070	5670	5670	5670	5670	0
268	20241002	154400	175552070	5670	5670	5670	5670	0
269	20241002	154300	175552070	5670	5670	5670	5670	0
270	20241002	154200	175552070	5670	5670	5670	5670	0
271	20241002	154100	175552070	5670	5670	5670	5670	0
272	20241002	154000	175552070	5670	5670	5670	5670	727
273	20241002	153900	175552070	5670	5670	5670	5670	0
274	20241002	153800	175552070	5670	5670	5670	5670	0
275	20241002	153700	175552070	5670	5670	5670	5670	0
276	20241002	153600	175552070	5670	5670	5670	5670	0
277	20241002	153500	175552070	5670	5670	5670	5670	0
278	20241002	153400	175552070	5670	5670	5670	5670	0
279	20241002	153300	175552070	5670	5670	5670	5670	0
280	20241002	153200	175552070	5670	5670	5670	5670	0
281	20241002	153100	175552070	5670	5670	5670	5670	0
282	20241002	153000	175552070	5670	5670	5670	5670	727
283	20241002	152900	171429980	5690	5690	5690	5690	0
284	20241002	152800	171429980	5690	5690	5690	5690	0
285	20241002	152700	171429980	5690	5690	5690	5690	0
286	20241002	152600	171429980	5690	5690	5690	5690	0
287	20241002	152500	171429980	5690	5690	5690	5690	0
288	20241002	152400	171429980	5690	5690	5690	5690	0
289	20241002	152300	171429980	5690	5690	5690	5690	0
290	20241002	152200	171429980	5690	5690	5690	5690	0
291	20241002	152100	171429980	5690	5690	5690	5690	0
292	20241002	152000	171429980	5690	5690	5690	5690	0
293	20241002	151900	171429980	5690	5700	5700	5690	825
294	20241002	151800	166735700	5700	5710	5710	5700	708
295	20241002	151700	162695200	5720	5730	5730	5720	152
296	20241002	151600	161825570	5730	5720	5730	5720	16
297	20241002	151500	161733990	5720	5720	5720	5720	994
298	20241002	151400	156048310	5720	5720	5720	5720	2
299	20241002	151300	156036870	5720	5720	5720	5720	53
300	20241002	151200	155733710	5720	5720	5720	5720	0
301	20241002	151100	155733710	5720	5720	5720	5720	0
302	20241002	151000	155733710	5720	5720	5720	5720	1
303	20241002	150900	155727990	5740	5740	5740	5740	0
304	20241002	150800	155727990	5740	5740	5740	5740	205
305	20241002	150700	154551290	5720	5720	5720	5720	0
306	20241002	150600	154551290	5720	5730	5730	5720	40
307	20241002	150500	154322290	5720	5720	5720	5720	132
308	20241002	150400	153567250	5720	5730	5730	5720	108
309	20241002	150300	152948930	5730	5730	5730	5730	0
310	20241002	150200	152948930	5730	5730	5730	5730	0
311	20241002	150100	152948930	5730	5730	5730	5730	0
312	20241002	150000	152948930	5730	5730	5730	5730	142
313	20241002	145900	152135270	5740	5740	5740	5740	0
314	20241002	145800	152135270	5740	5730	5740	5730	8
315	20241002	145700	152089400	5740	5740	5740	5740	0
316	20241002	145600	152089400	5740	5740	5740	5740	0
317	20241002	145500	152089400	5740	5740	5740	5740	4
318	20241002	145400	152066440	5750	5750	5750	5750	0
319	20241002	145300	152066440	5750	5750	5750	5750	1
320	20241002	145200	152060690	5740	5740	5740	5740	0
321	20241002	145100	152060690	5740	5740	5740	5740	0
322	20241002	145000	152060690	5740	5740	5740	5740	0
323	20241002	144900	152060690	5740	5740	5740	5740	0
324	20241002	144800	152060690	5740	5750	5750	5740	31
325	20241002	144700	151882740	5760	5760	5760	5760	0
326	20241002	144600	151882740	5760	5760	5760	5760	0
327	20241002	144500	151882740	5760	5760	5760	5760	2
328	20241002	144400	151871220	5760	5760	5760	5760	0
329	20241002	144300	151871220	5760	5760	5760	5760	24
330	20241002	144200	151732980	5750	5750	5750	5750	0
331	20241002	144100	151732980	5750	5750	5750	5750	0
332	20241002	144000	151732980	5750	5750	5750	5750	1
333	20241002	143900	151727230	5750	5750	5750	5750	0
334	20241002	143800	151727230	5750	5750	5750	5750	0
335	20241002	143700	151727230	5750	5750	5750	5750	160
336	20241002	143600	150807230	5750	5750	5750	5750	0
337	20241002	143500	150807230	5750	5750	5750	5750	0
338	20241002	143400	150807230	5750	5750	5750	5750	0
339	20241002	143300	150807230	5750	5750	5750	5750	110
340	20241002	143200	150174730	5750	5750	5750	5750	0
341	20241002	143100	150174730	5750	5750	5750	5750	48
342	20241002	143000	149898730	5760	5760	5760	5760	0
343	20241002	142900	149898730	5760	5760	5760	5760	0
344	20241002	142800	149898730	5760	5760	5760	5760	55
345	20241002	142700	149581930	5760	5760	5760	5760	0
346	20241002	142600	149581930	5760	5760	5760	5760	5
347	20241002	142500	149553130	5760	5760	5760	5760	0
348	20241002	142400	149553130	5760	5760	5760	5760	0
349	20241002	142300	149553130	5760	5760	5760	5760	0
350	20241002	142200	149553130	5760	5760	5760	5760	0
351	20241002	142100	149553130	5760	5760	5760	5760	97
352	20241002	142000	148994410	5760	5760	5760	5760	0
353	20241002	141900	148994410	5760	5760	5760	5760	0
354	20241002	141800	148994410	5760	5760	5760	5760	0
355	20241002	141700	148994410	5760	5760	5760	5760	0
356	20241002	141600	148994410	5760	5760	5760	5760	0
357	20241002	141500	148994410	5760	5770	5770	5760	138
358	20241002	141400	148199150	5760	5760	5760	5760	0
359	20241002	141300	148199150	5760	5760	5760	5760	50
360	20241002	141200	147911150	5760	5760	5760	5760	0
361	20241002	141100	147911150	5760	5760	5760	5760	0
362	20241002	141000	147911150	5760	5760	5760	5760	9
363	20241002	140900	147859310	5770	5770	5770	5770	0
364	20241002	140800	147859310	5770	5770	5770	5770	0
365	20241002	140700	147859310	5770	5770	5770	5770	0
366	20241002	140600	147859310	5770	5770	5770	5770	0
367	20241002	140500	147859310	5770	5770	5770	5770	1
368	20241002	140400	147853540	5770	5770	5770	5770	0
369	20241002	140300	147853540	5770	5770	5770	5770	10
370	20241002	140200	147795840	5760	5760	5760	5760	0
371	20241002	140100	147795840	5760	5760	5760	5760	0
372	20241002	140000	147795840	5760	5760	5760	5760	0
373	20241002	135900	147795840	5760	5760	5760	5760	0
374	20241002	135800	147795840	5760	5760	5760	5760	0
375	20241002	135700	147795840	5760	5760	5760	5760	0
376	20241002	135600	147795840	5760	5760	5760	5760	0
377	20241002	135500	147795840	5760	5760	5760	5760	4
378	20241002	135400	147772800	5760	5760	5760	5760	0
379	20241002	135300	147772800	5760	5760	5760	5760	0
380	20241002	135200	147772800	5760	5760	5760	5760	0
381	20241002	135100	147772800	5760	5760	5760	5760	0
382	20241002	135000	147772800	5760	5760	5760	5760	0
383	20241002	134900	147772800	5760	5760	5760	5760	0
384	20241002	134800	147772800	5760	5760	5760	5760	30
385	20241002	134700	147600000	5760	5760	5760	5760	0
386	20241002	134600	147600000	5760	5760	5760	5760	11
387	20241002	134500	147536640	5760	5760	5760	5760	0
388	20241002	134400	147536640	5760	5760	5760	5760	0
389	20241002	134300	147536640	5760	5760	5760	5760	0
390	20241002	134200	147536640	5760	5760	5760	5760	0
391	20241002	134100	147536640	5760	5760	5760	5760	1
392	20241002	134000	147530880	5770	5770	5770	5770	0
393	20241002	133900	147530880	5770	5770	5770	5770	0
394	20241002	133800	147530880	5770	5770	5770	5770	0
395	20241002	133700	147530880	5770	5770	5770	5770	0
396	20241002	133600	147530880	5770	5770	5770	5770	0
397	20241002	133500	147530880	5770	5770	5770	5770	50
398	20241002	133400	147242380	5770	5770	5770	5770	0
399	20241002	133300	147242380	5770	5770	5770	5770	5
400	20241002	133200	147213530	5770	5770	5770	5770	0
401	20241002	133100	147213530	5770	5770	5770	5770	2
402	20241002	133000	147201990	5760	5760	5760	5760	0
403	20241002	132900	147201990	5760	5760	5760	5760	0
404	20241002	132800	147201990	5760	5760	5760	5760	347
405	20241002	132700	145203270	5760	5800	5800	5760	3100
406	20241002	132600	127294590	5800	5800	5800	5800	5
407	20241002	132500	127265590	5800	5800	5800	5800	0
408	20241002	132400	127265590	5800	5800	5800	5800	0
409	20241002	132300	127265590	5800	5800	5800	5800	0
410	20241002	132200	127265590	5800	5800	5800	5800	0
411	20241002	132100	127265590	5800	5810	5810	5800	117
412	20241002	132000	126586920	5820	5820	5820	5820	0
413	20241002	131900	126586920	5820	5820	5820	5820	0
414	20241002	131800	126586920	5820	5820	5820	5820	0
415	20241002	131700	126586920	5820	5820	5820	5820	0
416	20241002	131600	126586920	5820	5820	5820	5820	0
417	20241002	131500	126586920	5820	5820	5820	5820	0
418	20241002	131400	126586920	5820	5820	5820	5820	0
419	20241002	131300	126586920	5820	5820	5820	5820	0
420	20241002	131200	126586920	5820	5820	5820	5820	78
421	20241002	131100	126132960	5810	5810	5810	5810	22
422	20241002	131000	126005140	5800	5800	5800	5800	5
423	20241002	130900	125976140	5800	5800	5800	5800	0
424	20241002	130800	125976140	5800	5800	5800	5800	1700
425	20241002	130700	116116140	5800	5800	5800	5800	0
426	20241002	130600	116116140	5800	5800	5800	5800	0
427	20241002	130500	116116140	5800	5800	5800	5800	0
428	20241002	130400	116116140	5800	5800	5800	5800	0
429	20241002	130300	116116140	5800	5800	5800	5800	0
430	20241002	130200	116116140	5800	5800	5800	5800	0
431	20241002	130100	116116140	5800	5800	5800	5800	0
432	20241002	130000	116116140	5800	5800	5800	5800	0
433	20241002	125900	116116140	5800	5800	5800	5800	0
434	20241002	125800	116116140	5800	5800	5800	5800	0
435	20241002	125700	116116140	5800	5800	5800	5800	0
436	20241002	125600	116116140	5800	5800	5800	5800	0
437	20241002	125500	116116140	5800	5800	5800	5800	0
438	20241002	125400	116116140	5800	5800	5800	5800	0
439	20241002	125300	116116140	5800	5800	5800	5800	1
440	20241002	125200	116110340	5800	5800	5800	5800	0
441	20241002	125100	116110340	5800	5800	5800	5800	0
442	20241002	125000	116110340	5800	5800	5800	5800	15
443	20241002	124900	116023340	5810	5790	5810	5790	26
444	20241002	124800	115872400	5790	5790	5790	5790	2
445	20241002	124700	115860820	5790	5790	5790	5790	2
446	20241002	124600	115849240	5790	5790	5790	5790	5
447	20241002	124500	115820290	5790	5790	5790	5790	335
448	20241002	124400	113880640	5790	5810	5810	5780	2273
449	20241002	124300	100734370	5810	5810	5810	5810	1
450	20241002	124200	100728560	5810	5810	5810	5810	2
451	20241002	124100	100716940	5790	5820	5820	5790	56
452	20241002	124000	100392340	5800	5800	5800	5800	0
453	20241002	123900	100392340	5800	5800	5800	5800	2
454	20241002	123800	100380740	5800	5800	5800	5800	0
455	20241002	123700	100380740	5800	5800	5800	5800	0
456	20241002	123600	100380740	5800	5800	5800	5800	0
457	20241002	123500	100380740	5800	5800	5800	5800	0
458	20241002	123400	100380740	5800	5800	5800	5800	0
459	20241002	123300	100380740	5800	5800	5800	5800	0
460	20241002	123200	100380740	5800	5800	5800	5800	0
461	20241002	123100	100380740	5800	5800	5800	5800	2
462	20241002	123000	100369140	5800	5800	5800	5800	0
463	20241002	122900	100369140	5800	5810	5810	5800	21
464	20241002	122800	100247150	5800	5800	5800	5800	2
465	20241002	122700	100235550	5800	5800	5800	5800	0
466	20241002	122600	100235550	5800	5800	5800	5800	1
467	20241002	122500	100229750	5800	5800	5800	5800	0
468	20241002	122400	100229750	5800	5800	5800	5800	5
469	20241002	122300	100200750	5800	5800	5800	5800	0
470	20241002	122200	100200750	5800	5800	5800	5800	0
471	20241002	122100	100200750	5800	5800	5800	5800	0
472	20241002	122000	100200750	5800	5800	5810	5800	12
473	20241002	121900	100131050	5790	5790	5790	5790	0
474	20241002	121800	100131050	5790	5790	5790	5790	2
475	20241002	121700	100119470	5780	5780	5780	5780	0
476	20241002	121600	100119470	5780	5790	5790	5780	25
477	20241002	121500	99974740	5780	5780	5780	5780	5
478	20241002	121400	99945840	5780	5780	5780	5780	13
479	20241002	121300	99870700	5780	5780	5780	5780	0
480	20241002	121200	99870700	5780	5780	5780	5780	0
481	20241002	121100	99870700	5780	5780	5780	5780	0
482	20241002	121000	99870700	5780	5780	5780	5780	0
483	20241002	120900	99870700	5780	5780	5780	5780	0
484	20241002	120800	99870700	5780	5780	5780	5780	0
485	20241002	120700	99870700	5780	5780	5780	5780	6
486	20241002	120600	99836020	5780	5780	5780	5780	0
487	20241002	120500	99836020	5780	5770	5780	5770	212
488	20241002	120400	98612770	5770	5770	5770	5770	50
489	20241002	120300	98324270	5770	5770	5770	5770	100
490	20241002	120200	97747270	5770	5770	5770	5770	0
491	20241002	120100	97747270	5770	5770	5770	5770	0
492	20241002	120000	97747270	5770	5770	5770	5770	0
493	20241002	115900	97747270	5770	5770	5770	5770	0
494	20241002	115800	97747270	5770	5770	5770	5770	0
495	20241002	115700	97747270	5770	5770	5770	5770	0
496	20241002	115600	97747270	5770	5770	5770	5770	0
497	20241002	115500	97747270	5770	5770	5770	5770	0
498	20241002	115400	97747270	5770	5770	5770	5770	0
499	20241002	115300	97747270	5770	5770	5770	5770	0
500	20241002	115200	97747270	5770	5770	5770	5770	0
501	20241002	115100	97747270	5770	5750	5770	5750	1104
502	20241002	115000	91384150	5750	5780	5780	5750	2225
503	20241002	114900	78560170	5780	5780	5780	5780	0
504	20241002	114800	78560170	5780	5780	5780	5780	0
505	20241002	114700	78560170	5780	5780	5780	5780	0
506	20241002	114600	78560170	5780	5780	5780	5780	0
507	20241002	114500	78560170	5780	5780	5780	5780	0
508	20241002	114400	78560170	5780	5780	5780	5780	110
509	20241002	114300	77924370	5780	5780	5780	5780	0
510	20241002	114200	77924370	5780	5780	5780	5780	0
511	20241002	114100	77924370	5780	5780	5780	5780	0
512	20241002	114000	77924370	5780	5780	5780	5780	0
513	20241002	113900	77924370	5780	5780	5780	5780	100
514	20241002	113800	77346370	5780	5780	5780	5780	0
515	20241002	113700	77346370	5780	5780	5780	5780	0
516	20241002	113600	77346370	5780	5780	5780	5780	0
517	20241002	113500	77346370	5780	5780	5780	5780	30
518	20241002	113400	77172970	5800	5800	5800	5800	0
519	20241002	113300	77172970	5800	5800	5800	5800	0
520	20241002	113200	77172970	5800	5800	5800	5800	0
521	20241002	113100	77172970	5800	5800	5800	5800	0
522	20241002	113000	77172970	5800	5800	5800	5800	0
523	20241002	112900	77172970	5800	5800	5800	5800	0
524	20241002	112800	77172970	5800	5800	5800	5800	0
525	20241002	112700	77172970	5800	5800	5800	5800	1
526	20241002	112600	77167170	5780	5790	5790	5780	80
527	20241002	112500	76704190	5810	5810	5810	5810	0
528	20241002	112400	76704190	5810	5810	5810	5810	0
529	20241002	112300	76704190	5810	5810	5810	5810	0
530	20241002	112200	76704190	5810	5810	5810	5810	16
531	20241002	112100	76611230	5830	5810	5830	5810	102
532	20241002	112000	76016610	5820	5810	5820	5810	200
533	20241002	111900	74852880	5810	5810	5810	5810	0
534	20241002	111800	74852880	5810	5810	5810	5810	0
535	20241002	111700	74852880	5810	5810	5810	5810	0
536	20241002	111600	74852880	5810	5810	5810	5810	0
537	20241002	111500	74852880	5810	5810	5810	5810	3
538	20241002	111400	74835450	5800	5800	5800	5800	0
539	20241002	111300	74835450	5800	5800	5800	5800	0
540	20241002	111200	74835450	5800	5800	5800	5800	0
541	20241002	111100	74835450	5800	5800	5800	5800	0
542	20241002	111000	74835450	5800	5800	5800	5800	0
543	20241002	110900	74835450	5800	5800	5800	5800	1
544	20241002	110800	74829650	5800	5800	5800	5800	0
545	20241002	110700	74829650	5800	5800	5800	5800	0
546	20241002	110600	74829650	5800	5800	5800	5800	0
547	20241002	110500	74829650	5800	5800	5800	5800	4
548	20241002	110400	74806450	5800	5800	5800	5800	7
549	20241002	110300	74765850	5800	5800	5800	5800	0
550	20241002	110200	74765850	5800	5800	5800	5800	0
551	20241002	110100	74765850	5800	5800	5800	5800	0
552	20241002	110000	74765850	5800	5800	5800	5800	1
553	20241002	105900	74760050	5800	5800	5800	5800	1
554	20241002	105800	74754250	5780	5810	5810	5780	78
555	20241002	105700	74303130	5820	5810	5820	5810	5
556	20241002	105600	74274070	5820	5810	5820	5810	100
557	20241002	105500	73692410	5810	5810	5810	5810	0
558	20241002	105400	73692410	5810	5810	5810	5810	0
559	20241002	105300	73692410	5810	5810	5810	5810	50
560	20241002	105200	73401910	5810	5810	5810	5810	1
561	20241002	105100	73396100	5800	5800	5800	5800	0
562	20241002	105000	73396100	5800	5800	5800	5800	0
563	20241002	104900	73396100	5800	5800	5800	5800	0
564	20241002	104800	73396100	5800	5800	5800	5800	0
565	20241002	104700	73396100	5800	5800	5800	5800	0
566	20241002	104600	73396100	5800	5800	5800	5800	0
567	20241002	104500	73396100	5800	5800	5800	5800	0
568	20241002	104400	73396100	5800	5800	5800	5800	0
569	20241002	104300	73396100	5800	5800	5800	5800	99
570	20241002	104200	72821900	5800	5800	5800	5800	1
571	20241002	104100	72816100	5800	5800	5800	5800	0
572	20241002	104000	72816100	5800	5810	5810	5800	17
573	20241002	103900	72717340	5830	5830	5830	5830	0
574	20241002	103800	72717340	5830	5810	5830	5810	2
575	20241002	103700	72705700	5790	5790	5790	5790	0
576	20241002	103600	72705700	5790	5790	5790	5790	0
577	20241002	103500	72705700	5790	5790	5790	5790	47
578	20241002	103400	72433570	5830	5830	5830	5830	0
579	20241002	103300	72433570	5830	5810	5830	5810	2
580	20241002	103200	72421930	5830	5830	5830	5830	0
581	20241002	103100	72421930	5830	5830	5830	5830	0
582	20241002	103000	72421930	5830	5810	5830	5810	2
583	20241002	102900	72410290	5830	5810	5830	5810	4
584	20241002	102800	72387030	5830	5800	5830	5800	12
585	20241002	102700	72317310	5810	5800	5810	5800	4
586	20241002	102600	72294100	5780	5780	5780	5780	0
587	20241002	102500	72294100	5780	5780	5780	5780	0
588	20241002	102400	72294100	5780	5780	5780	5780	0
589	20241002	102300	72294100	5780	5790	5790	5780	10
590	20241002	102200	72236280	5780	5780	5780	5780	0
591	20241002	102100	72236280	5780	5780	5780	5780	0
592	20241002	102000	72236280	5780	5800	5800	5780	242
593	20241002	101900	70837480	5810	5810	5810	5810	0
594	20241002	101800	70837480	5810	5810	5810	5810	0
595	20241002	101700	70837480	5810	5790	5830	5780	401
596	20241002	101600	68510770	5800	5800	5800	5800	140
597	20241002	101500	67698770	5810	5790	5810	5790	21
598	20241002	101400	67577130	5800	5780	5800	5770	467
599	20241002	101300	64876410	5790	5760	5790	5760	575
600	20241002	101200	61553980	5770	5760	5770	5760	730
601	20241002	101100	57341960	5760	5760	5760	5760	1
602	20241002	101000	57336200	5730	5730	5730	5730	0
603	20241002	100900	57336200	5730	5730	5730	5730	0
604	20241002	100800	57336200	5730	5730	5730	5730	0
605	20241002	100700	57336200	5730	5740	5740	5730	24
606	20241002	100600	57198670	5740	5740	5740	5740	0
607	20241002	100500	57198670	5740	5720	5740	5720	470
608	20241002	100400	54503050	5720	5720	5720	5720	0
609	20241002	100300	54503050	5720	5720	5720	5720	0
610	20241002	100200	54503050	5720	5720	5720	5720	0
611	20241002	100100	54503050	5720	5720	5720	5720	20
612	20241002	100000	54388650	5700	5700	5700	5700	0
613	20241002	095900	54388650	5700	5700	5700	5700	25
614	20241002	095800	54246150	5710	5710	5710	5710	5
615	20241002	095700	54217600	5710	5710	5710	5710	0
616	20241002	095600	54217600	5710	5710	5710	5710	0
617	20241002	095500	54217600	5710	5710	5710	5710	0
618	20241002	095400	54217600	5710	5710	5710	5710	0
619	20241002	095300	54217600	5710	5710	5710	5710	0
620	20241002	095200	54217600	5710	5710	5710	5710	0
621	20241002	095100	54217600	5710	5710	5710	5710	0
622	20241002	095000	54217600	5710	5710	5710	5700	2521
623	20241002	094900	39846820	5710	5710	5710	5710	1
624	20241002	094800	39841110	5720	5720	5720	5720	10
625	20241002	094700	39783910	5720	5720	5720	5720	1
626	20241002	094600	39778190	5720	5720	5720	5720	20
627	20241002	094500	39663790	5730	5730	5730	5730	0
628	20241002	094400	39663790	5730	5730	5730	5730	0
629	20241002	094300	39663790	5730	5730	5730	5730	0
630	20241002	094200	39663790	5730	5730	5730	5730	10
631	20241002	094100	39606490	5730	5730	5730	5730	34
632	20241002	094000	39411670	5720	5720	5720	5720	0
633	20241002	093900	39411670	5720	5720	5720	5720	31
634	20241002	093800	39234350	5720	5720	5720	5720	3
635	20241002	093700	39217190	5720	5720	5720	5720	11
636	20241002	093600	39154270	5720	5720	5720	5720	9
637	20241002	093500	39102790	5720	5700	5720	5700	140
638	20241002	093400	38304590	5720	5740	5740	5700	1838
639	20241002	093300	27797400	5730	5730	5730	5730	3
640	20241002	093200	27780210	5720	5730	5730	5720	115
641	20241002	093100	27122360	5750	5750	5750	5750	6
642	20241002	093000	27087860	5750	5740	5750	5740	2
643	20241002	092900	27076370	5730	5730	5730	5730	355
644	20241002	092800	25042220	5730	5730	5730	5730	18
645	20241002	092700	24939080	5730	5730	5730	5730	0
646	20241002	092600	24939080	5730	5730	5730	5730	14
647	20241002	092500	24858860	5730	5730	5730	5730	1
648	20241002	092400	24853130	5720	5720	5720	5720	30
649	20241002	092300	24681530	5710	5710	5710	5710	0
650	20241002	092200	24681530	5710	5710	5710	5710	173
651	20241002	092100	23693700	5710	5720	5720	5710	46
652	20241002	092000	23430760	5720	5730	5730	5720	3
653	20241002	091900	23413580	5720	5720	5720	5720	0
654	20241002	091800	23413580	5720	5740	5740	5720	607
655	20241002	091700	19936340	5750	5750	5750	5750	1
656	20241002	091600	19930590	5740	5740	5740	5740	180
657	20241002	091500	18897390	5780	5780	5780	5780	2
658	20241002	091400	18885830	5780	5770	5780	5750	389
659	20241002	091300	16648910	5750	5740	5750	5740	389
660	20241002	091200	14415970	5710	5740	5740	5710	347
661	20241002	091100	12434020	5740	5740	5740	5740	0
662	20241002	091000	12434020	5740	5740	5740	5740	1
663	20241002	090900	12428280	5740	5720	5740	5720	601
664	20241002	090800	8978560	5720	5720	5720	5720	8
665	20241002	090700	8932800	5720	5730	5730	5720	53
666	20241002	090600	8629630	5720	5760	5760	5720	1276
667	20241002	090500	1306850	5770	5770	5770	5770	1
668	20241002	090400	1301080	5800	5800	5800	5800	0
669	20241002	090300	1301080	5800	5800	5800	5800	10
670	20241002	090200	1243080	5740	5740	5740	5740	1
671	20241002	090100	1237340	5710	5770	5770	5710	100
672	20241002	090000	662730	5770	5830	5830	5770	114