KissMeData/253840/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205500	856066720	5800	5800	5800	5800	2669
3	20241002	205400	856066720	5800	5800	5800	5800	0
4	20241002	205300	856066720	5800	5800	5800	5800	0
5	20241002	205200	856066720	5800	5800	5800	5800	0
6	20241002	205100	856066720	5800	5800	5800	5800	0
7	20241002	205000	856066720	5800	5800	5800	5800	0
8	20241002	204900	856066720	5800	5800	5800	5800	0
9	20241002	204800	856066720	5800	5800	5800	5800	0
10	20241002	204700	856066720	5800	5800	5800	5800	0
11	20241002	204600	856066720	5800	5800	5800	5800	0
12	20241002	204500	856066720	5800	5800	5800	5800	0
13	20241002	204400	856066720	5800	5800	5800	5800	0
14	20241002	204300	856066720	5800	5800	5800	5800	0
15	20241002	204200	856066720	5800	5800	5800	5800	0
16	20241002	204100	856066720	5800	5800	5800	5800	0
17	20241002	204000	856066720	5800	5800	5800	5800	0
18	20241002	203900	856066720	5800	5800	5800	5800	0
19	20241002	203800	856066720	5800	5800	5800	5800	0
20	20241002	203700	856066720	5800	5800	5800	5800	0
21	20241002	203600	856066720	5800	5800	5800	5800	0
22	20241002	203500	856066720	5800	5800	5800	5800	0
23	20241002	203400	856066720	5800	5800	5800	5800	0
24	20241002	203300	856066720	5800	5800	5800	5800	0
25	20241002	203200	856066720	5800	5800	5800	5800	0
26	20241002	203100	856066720	5800	5800	5800	5800	0
27	20241002	203000	856066720	5800	5800	5800	5800	0
28	20241002	202900	856066720	5800	5800	5800	5800	0
29	20241002	202800	856066720	5800	5800	5800	5800	0
30	20241002	202700	856066720	5800	5800	5800	5800	0
31	20241002	202600	856066720	5800	5800	5800	5800	0
32	20241002	202500	856066720	5800	5800	5800	5800	2669
33	20241002	202400	856066720	5800	5800	5800	5800	0
34	20241002	202300	856066720	5800	5800	5800	5800	0
35	20241002	202200	856066720	5800	5800	5800	5800	0
36	20241002	202100	856066720	5800	5800	5800	5800	0
37	20241002	202000	856066720	5800	5800	5800	5800	0
38	20241002	201900	856066720	5800	5800	5800	5800	0
39	20241002	201800	856066720	5800	5800	5800	5800	0
40	20241002	201700	856066720	5800	5800	5800	5800	0
41	20241002	201600	856066720	5800	5800	5800	5800	0
42	20241002	201500	856066720	5800	5800	5800	5800	0
43	20241002	201400	856066720	5800	5800	5800	5800	0
44	20241002	201300	856066720	5800	5800	5800	5800	0
45	20241002	201200	856066720	5800	5800	5800	5800	0
46	20241002	201100	856066720	5800	5800	5800	5800	0
47	20241002	201000	856066720	5800	5800	5800	5800	0
48	20241002	200900	856066720	5800	5800	5800	5800	0
49	20241002	200800	856066720	5800	5800	5800	5800	0
50	20241002	200700	856066720	5800	5800	5800	5800	0
51	20241002	200600	856066720	5800	5800	5800	5800	0
52	20241002	200500	856066720	5800	5800	5800	5800	0
53	20241002	200400	856066720	5800	5800	5800	5800	0
54	20241002	200300	856066720	5800	5800	5800	5800	0
55	20241002	200200	856066720	5800	5800	5800	5800	0
56	20241002	200100	856066720	5800	5800	5800	5800	0
57	20241002	200000	856066720	5800	5800	5800	5800	0
58	20241002	195900	856066720	5800	5800	5800	5800	0
59	20241002	195800	856066720	5800	5800	5800	5800	0
60	20241002	195700	856066720	5800	5800	5800	5800	0
61	20241002	195600	856066720	5800	5800	5800	5800	0
62	20241002	195500	856066720	5800	5800	5800	5800	2669
63	20241002	195400	856066720	5800	5800	5800	5800	0
64	20241002	195300	856066720	5800	5800	5800	5800	0
65	20241002	195200	856066720	5800	5800	5800	5800	0
66	20241002	195100	856066720	5800	5800	5800	5800	0
67	20241002	195000	856066720	5800	5800	5800	5800	0
68	20241002	194900	856066720	5800	5800	5800	5800	0
69	20241002	194800	856066720	5800	5800	5800	5800	0
70	20241002	194700	856066720	5800	5800	5800	5800	0
71	20241002	194600	856066720	5800	5800	5800	5800	0
72	20241002	194500	856066720	5800	5800	5800	5800	0
73	20241002	194400	856066720	5800	5800	5800	5800	0
74	20241002	194300	856066720	5800	5800	5800	5800	0
75	20241002	194200	856066720	5800	5800	5800	5800	0
76	20241002	194100	856066720	5800	5800	5800	5800	0
77	20241002	194000	856066720	5800	5800	5800	5800	0
78	20241002	193900	856066720	5800	5800	5800	5800	0
79	20241002	193800	856066720	5800	5800	5800	5800	0
80	20241002	193700	856066720	5800	5800	5800	5800	0
81	20241002	193600	856066720	5800	5800	5800	5800	0
82	20241002	193500	856066720	5800	5800	5800	5800	0
83	20241002	193400	856066720	5800	5800	5800	5800	0
84	20241002	193300	856066720	5800	5800	5800	5800	0
85	20241002	193200	856066720	5800	5800	5800	5800	0
86	20241002	193100	856066720	5800	5800	5800	5800	0
87	20241002	193000	856066720	5800	5800	5800	5800	0
88	20241002	192900	856066720	5800	5800	5800	5800	0
89	20241002	192800	856066720	5800	5800	5800	5800	0
90	20241002	192700	856066720	5800	5800	5800	5800	0
91	20241002	192600	856066720	5800	5800	5800	5800	0
92	20241002	192500	856066720	5800	5800	5800	5800	2669
93	20241002	192400	856066720	5800	5800	5800	5800	0
94	20241002	192300	856066720	5800	5800	5800	5800	0
95	20241002	192200	856066720	5800	5800	5800	5800	0
96	20241002	192100	856066720	5800	5800	5800	5800	0
97	20241002	192000	856066720	5800	5800	5800	5800	0
98	20241002	191900	856066720	5800	5800	5800	5800	0
99	20241002	191800	856066720	5800	5800	5800	5800	0
100	20241002	191700	856066720	5800	5800	5800	5800	0
101	20241002	191600	856066720	5800	5800	5800	5800	0
102	20241002	191500	856066720	5800	5800	5800	5800	0
103	20241002	191400	856066720	5800	5800	5800	5800	0
104	20241002	191300	856066720	5800	5800	5800	5800	0
105	20241002	191200	856066720	5800	5800	5800	5800	0
106	20241002	191100	856066720	5800	5800	5800	5800	0
107	20241002	191000	856066720	5800	5800	5800	5800	0
108	20241002	190900	856066720	5800	5800	5800	5800	0
109	20241002	190800	856066720	5800	5800	5800	5800	0
110	20241002	190700	856066720	5800	5800	5800	5800	0
111	20241002	190600	856066720	5800	5800	5800	5800	0
112	20241002	190500	856066720	5800	5800	5800	5800	0
113	20241002	190400	856066720	5800	5800	5800	5800	0
114	20241002	190300	856066720	5800	5800	5800	5800	0
115	20241002	190200	856066720	5800	5800	5800	5800	0
116	20241002	190100	856066720	5800	5800	5800	5800	0
117	20241002	190000	856066720	5800	5800	5800	5800	0
118	20241002	185900	856066720	5800	5800	5800	5800	0
119	20241002	185800	856066720	5800	5800	5800	5800	0
120	20241002	185700	856066720	5800	5800	5800	5800	0
121	20241002	185600	856066720	5800	5800	5800	5800	0
122	20241002	185500	856066720	5800	5800	5800	5800	2669
123	20241002	185400	856066720	5800	5800	5800	5800	0
124	20241002	185300	856066720	5800	5800	5800	5800	0
125	20241002	185200	856066720	5800	5800	5800	5800	0
126	20241002	185100	856066720	5800	5800	5800	5800	0
127	20241002	185000	856066720	5800	5800	5800	5800	0
128	20241002	184900	856066720	5800	5800	5800	5800	0
129	20241002	184800	856066720	5800	5800	5800	5800	0
130	20241002	184700	856066720	5800	5800	5800	5800	0
131	20241002	184600	856066720	5800	5800	5800	5800	0
132	20241002	184500	856066720	5800	5800	5800	5800	0
133	20241002	184400	856066720	5800	5800	5800	5800	0
134	20241002	184300	856066720	5800	5800	5800	5800	0
135	20241002	184200	856066720	5800	5800	5800	5800	0
136	20241002	184100	856066720	5800	5800	5800	5800	0
137	20241002	184000	856066720	5800	5800	5800	5800	0
138	20241002	183900	856066720	5800	5800	5800	5800	0
139	20241002	183800	856066720	5800	5800	5800	5800	0
140	20241002	183700	856066720	5800	5800	5800	5800	0
141	20241002	183600	856066720	5800	5800	5800	5800	0
142	20241002	183500	856066720	5800	5800	5800	5800	0
143	20241002	183400	856066720	5800	5800	5800	5800	0
144	20241002	183300	856066720	5800	5800	5800	5800	0
145	20241002	183200	856066720	5800	5800	5800	5800	0
146	20241002	183100	856066720	5800	5800	5800	5800	0
147	20241002	183000	856066720	5800	5800	5800	5800	0
148	20241002	182900	856066720	5800	5800	5800	5800	0
149	20241002	182800	856066720	5800	5800	5800	5800	0
150	20241002	182700	856066720	5800	5800	5800	5800	0
151	20241002	182600	856066720	5800	5800	5800	5800	0
152	20241002	182500	856066720	5800	5800	5800	5800	2669
153	20241002	182400	856066720	5800	5800	5800	5800	0
154	20241002	182300	856066720	5800	5800	5800	5800	0
155	20241002	182200	856066720	5800	5800	5800	5800	0
156	20241002	182100	856066720	5800	5800	5800	5800	0
157	20241002	182000	856066720	5800	5800	5800	5800	0
158	20241002	181900	856066720	5800	5800	5800	5800	0
159	20241002	181800	856066720	5800	5800	5800	5800	0
160	20241002	181700	856066720	5800	5800	5800	5800	0
161	20241002	181600	856066720	5800	5800	5800	5800	0
162	20241002	181500	856066720	5800	5800	5800	5800	0
163	20241002	181400	856066720	5800	5800	5800	5800	0
164	20241002	181300	856066720	5800	5800	5800	5800	0
165	20241002	181200	856066720	5800	5800	5800	5800	0
166	20241002	181100	856066720	5800	5800	5800	5800	0
167	20241002	181000	856066720	5800	5800	5800	5800	0
168	20241002	180900	856066720	5800	5800	5800	5800	0
169	20241002	180800	856066720	5800	5800	5800	5800	0
170	20241002	180700	856066720	5800	5800	5800	5800	0
171	20241002	180600	856066720	5800	5800	5800	5800	0
172	20241002	180500	856066720	5800	5800	5800	5800	0
173	20241002	180400	856066720	5800	5800	5800	5800	0
174	20241002	180300	856066720	5800	5800	5800	5800	0
175	20241002	180200	856066720	5800	5800	5800	5800	0
176	20241002	180100	856066720	5800	5800	5800	5800	0
177	20241002	180000	856066720	5800	5800	5800	5800	0
178	20241002	175900	856066720	5800	5800	5800	5800	0
179	20241002	175800	856066720	5800	5800	5800	5800	0
180	20241002	175700	856066720	5800	5800	5800	5800	0
181	20241002	175600	856066720	5800	5800	5800	5800	0
182	20241002	175500	856066720	5800	5800	5800	5800	2669
183	20241002	175400	856066720	5800	5800	5800	5800	0
184	20241002	175300	856066720	5800	5800	5800	5800	0
185	20241002	175200	856066720	5800	5800	5800	5800	0
186	20241002	175100	856066720	5800	5800	5800	5800	0
187	20241002	175000	856066720	5800	5800	5800	5800	0
188	20241002	174900	856066720	5800	5800	5800	5800	0
189	20241002	174800	856066720	5800	5800	5800	5800	0
190	20241002	174700	856066720	5800	5800	5800	5800	0
191	20241002	174600	856066720	5800	5800	5800	5800	0
192	20241002	174500	856066720	5800	5800	5800	5800	0
193	20241002	174400	856066720	5800	5800	5800	5800	0
194	20241002	174300	856066720	5800	5800	5800	5800	0
195	20241002	174200	856066720	5800	5800	5800	5800	0
196	20241002	174100	856066720	5800	5800	5800	5800	0
197	20241002	174000	856066720	5800	5800	5800	5800	0
198	20241002	173900	856066720	5800	5800	5800	5800	0
199	20241002	173800	856066720	5800	5800	5800	5800	0
200	20241002	173700	856066720	5800	5800	5800	5800	0
201	20241002	173600	856066720	5800	5800	5800	5800	0
202	20241002	173500	856066720	5800	5800	5800	5800	0
203	20241002	173400	856066720	5800	5800	5800	5800	0
204	20241002	173300	856066720	5800	5800	5800	5800	0
205	20241002	173200	856066720	5800	5800	5800	5800	0
206	20241002	173100	856066720	5800	5800	5800	5800	0
207	20241002	173000	856066720	5800	5800	5800	5800	0
208	20241002	172900	856066720	5800	5800	5800	5800	0
209	20241002	172800	856066720	5800	5800	5800	5800	0
210	20241002	172700	856066720	5800	5800	5800	5800	0
211	20241002	172600	856066720	5800	5800	5800	5800	0
212	20241002	172500	856066720	5800	5800	5800	5800	2669
213	20241002	172400	856066720	5800	5800	5800	5800	0
214	20241002	172300	856066720	5800	5800	5800	5800	0
215	20241002	172200	856066720	5800	5800	5800	5800	0
216	20241002	172100	856066720	5800	5800	5800	5800	0
217	20241002	172000	856066720	5800	5800	5800	5800	0
218	20241002	171900	856066720	5800	5800	5800	5800	0
219	20241002	171800	856066720	5800	5800	5800	5800	0
220	20241002	171700	856066720	5800	5800	5800	5800	0
221	20241002	171600	856066720	5800	5800	5800	5800	0
222	20241002	171500	856066720	5800	5800	5800	5800	0
223	20241002	171400	856066720	5800	5800	5800	5800	0
224	20241002	171300	856066720	5800	5800	5800	5800	0
225	20241002	171200	856066720	5800	5800	5800	5800	0
226	20241002	171100	856066720	5800	5800	5800	5800	0
227	20241002	171000	856066720	5800	5800	5800	5800	0
228	20241002	170900	856066720	5800	5800	5800	5800	0
229	20241002	170800	856066720	5800	5800	5800	5800	0
230	20241002	170700	856066720	5800	5800	5800	5800	0
231	20241002	170600	856066720	5800	5800	5800	5800	0
232	20241002	170500	856066720	5800	5800	5800	5800	0
233	20241002	170400	856066720	5800	5800	5800	5800	0
234	20241002	170300	856066720	5800	5800	5800	5800	0
235	20241002	170200	856066720	5800	5800	5800	5800	0
236	20241002	170100	856066720	5800	5800	5800	5800	0
237	20241002	170000	856066720	5800	5800	5800	5800	0
238	20241002	165900	856066720	5800	5800	5800	5800	0
239	20241002	165800	856066720	5800	5800	5800	5800	0
240	20241002	165700	856066720	5800	5800	5800	5800	0
241	20241002	165600	856066720	5800	5800	5800	5800	0
242	20241002	165500	856066720	5800	5800	5800	5800	2669
243	20241002	165400	856066720	5800	5800	5800	5800	0
244	20241002	165300	856066720	5800	5800	5800	5800	0
245	20241002	165200	856066720	5800	5800	5800	5800	0
246	20241002	165100	856066720	5800	5800	5800	5800	0
247	20241002	165000	856066720	5800	5800	5800	5800	0
248	20241002	164900	856066720	5800	5800	5800	5800	0
249	20241002	164800	856066720	5800	5800	5800	5800	0
250	20241002	164700	856066720	5800	5800	5800	5800	0
251	20241002	164600	856066720	5800	5800	5800	5800	0
252	20241002	164500	856066720	5800	5800	5800	5800	0
253	20241002	164400	856066720	5800	5800	5800	5800	0
254	20241002	164300	856066720	5800	5800	5800	5800	0
255	20241002	164200	856066720	5800	5800	5800	5800	0
256	20241002	164100	856066720	5800	5800	5800	5800	0
257	20241002	164000	856066720	5800	5800	5800	5800	0
258	20241002	163900	856066720	5800	5800	5800	5800	0
259	20241002	163800	856066720	5800	5800	5800	5800	0
260	20241002	163700	856066720	5800	5800	5800	5800	0
261	20241002	163600	856066720	5800	5800	5800	5800	0
262	20241002	163500	856066720	5800	5800	5800	5800	0
263	20241002	163400	856066720	5800	5800	5800	5800	0
264	20241002	163300	856066720	5800	5800	5800	5800	0
265	20241002	163200	856066720	5800	5800	5800	5800	0
266	20241002	163100	856066720	5800	5800	5800	5800	0
267	20241002	163000	856066720	5800	5800	5800	5800	0
268	20241002	162900	856066720	5800	5800	5800	5800	0
269	20241002	162800	856066720	5800	5800	5800	5800	0
270	20241002	162700	856066720	5800	5800	5800	5800	0
271	20241002	162600	856066720	5800	5800	5800	5800	0
272	20241002	162500	856066720	5800	5800	5800	5800	2669
273	20241002	162400	856066720	5800	5800	5800	5800	0
274	20241002	162300	856066720	5800	5800	5800	5800	0
275	20241002	162200	856066720	5800	5800	5800	5800	0
276	20241002	162100	856066720	5800	5800	5800	5800	0
277	20241002	162000	856066720	5800	5800	5800	5800	0
278	20241002	161900	856066720	5800	5800	5800	5800	0
279	20241002	161800	856066720	5800	5800	5800	5800	0
280	20241002	161700	856066720	5800	5800	5800	5800	0
281	20241002	161600	856066720	5800	5800	5800	5800	0
282	20241002	161500	856066720	5800	5800	5800	5800	0
283	20241002	161400	856066720	5800	5800	5800	5800	0
284	20241002	161300	856066720	5800	5800	5800	5800	0
285	20241002	161200	856066720	5800	5800	5800	5800	0
286	20241002	161100	856066720	5800	5800	5800	5800	0
287	20241002	161000	856066720	5800	5800	5800	5800	0
288	20241002	160900	856066720	5800	5800	5800	5800	0
289	20241002	160800	856066720	5800	5800	5800	5800	0
290	20241002	160700	856066720	5800	5800	5800	5800	0
291	20241002	160600	856066720	5800	5800	5800	5800	0
292	20241002	160500	856066720	5800	5800	5800	5800	0
293	20241002	160400	856066720	5800	5800	5800	5800	0
294	20241002	160300	856066720	5800	5800	5800	5800	0
295	20241002	160200	856066720	5800	5800	5800	5800	0
296	20241002	160100	856066720	5800	5800	5800	5800	0
297	20241002	160000	856066720	5800	5800	5800	5800	0
298	20241002	155900	856066720	5800	5800	5800	5800	0
299	20241002	155800	856066720	5800	5800	5800	5800	0
300	20241002	155700	856066720	5800	5800	5800	5800	0
301	20241002	155600	856066720	5800	5800	5800	5800	0
302	20241002	155500	856066720	5800	5800	5800	5800	2669
303	20241002	155400	856066720	5800	5800	5800	5800	0
304	20241002	155300	856066720	5800	5800	5800	5800	0
305	20241002	155200	856066720	5800	5800	5800	5800	0
306	20241002	155100	856066720	5800	5800	5800	5800	0
307	20241002	155000	856066720	5800	5800	5800	5800	0
308	20241002	154900	856066720	5800	5800	5800	5800	0
309	20241002	154800	856066720	5800	5800	5800	5800	0
310	20241002	154700	856066720	5800	5800	5800	5800	0
311	20241002	154600	856066720	5800	5800	5800	5800	0
312	20241002	154500	856066720	5800	5800	5800	5800	0
313	20241002	154400	856066720	5800	5800	5800	5800	0
314	20241002	154300	856066720	5800	5800	5800	5800	0
315	20241002	154200	856066720	5800	5800	5800	5800	0
316	20241002	154100	856066720	5800	5800	5800	5800	0
317	20241002	154000	856066720	5800	5800	5800	5800	0
318	20241002	153900	856066720	5800	5800	5800	5800	0
319	20241002	153800	856066720	5800	5800	5800	5800	0
320	20241002	153700	856066720	5800	5800	5800	5800	0
321	20241002	153600	856066720	5800	5800	5800	5800	0
322	20241002	153500	856066720	5800	5800	5800	5800	0
323	20241002	153400	856066720	5800	5800	5800	5800	0
324	20241002	153300	856066720	5800	5800	5800	5800	0
325	20241002	153200	856066720	5800	5800	5800	5800	0
326	20241002	153100	856066720	5800	5800	5800	5800	0
327	20241002	153000	856066720	5800	5800	5800	5800	2669
328	20241002	152900	840586520	5780	5780	5780	5780	0
329	20241002	152800	840586520	5780	5780	5780	5780	0
330	20241002	152700	840586520	5780	5780	5780	5780	0
331	20241002	152600	840586520	5780	5780	5780	5780	0
332	20241002	152500	840586520	5780	5780	5780	5780	0
333	20241002	152400	840586520	5780	5780	5780	5780	0
334	20241002	152300	840586520	5780	5780	5780	5780	0
335	20241002	152200	840586520	5780	5780	5780	5780	0
336	20241002	152100	840586520	5780	5780	5780	5780	0
337	20241002	152000	840586520	5780	5780	5780	5780	0
338	20241002	151900	840586520	5780	5780	5790	5780	242
339	20241002	151800	839187660	5780	5780	5780	5780	2
340	20241002	151700	839176100	5790	5790	5790	5780	282
341	20241002	151600	837545320	5780	5800	5800	5780	198
342	20241002	151500	836397840	5800	5800	5800	5800	1000
343	20241002	151400	830597840	5800	5800	5800	5800	120
344	20241002	151300	829901840	5800	5800	5800	5800	1
345	20241002	151200	829896040	5780	5780	5780	5780	1548
346	20241002	151100	820948600	5780	5780	5780	5780	1524
347	20241002	151000	812139880	5800	5800	5800	5800	1
348	20241002	150900	812134080	5800	5790	5800	5790	2
349	20241002	150800	812122490	5790	5790	5790	5790	10
350	20241002	150700	812064590	5790	5790	5790	5790	215
351	20241002	150600	810819740	5800	5800	5800	5800	21
352	20241002	150500	810697940	5800	5790	5800	5790	473
353	20241002	150400	807957270	5790	5790	5790	5790	0
354	20241002	150300	807957270	5790	5790	5790	5790	0
355	20241002	150200	807957270	5790	5790	5790	5790	0
356	20241002	150100	807957270	5790	5790	5790	5790	200
357	20241002	150000	806799270	5790	5790	5790	5790	2
358	20241002	145900	806787690	5800	5800	5800	5800	50
359	20241002	145800	806497690	5800	5800	5800	5800	0
360	20241002	145700	806497690	5800	5810	5810	5800	4325
361	20241002	145600	781412190	5810	5800	5810	5800	401
362	20241002	145500	779084580	5800	5800	5800	5800	4548
363	20241002	145400	752706180	5800	5800	5800	5800	5284
364	20241002	145300	722058980	5800	5800	5800	5800	4054
365	20241002	145200	698545780	5800	5810	5810	5800	3295
366	20241002	145100	679431780	5800	5800	5800	5800	80
367	20241002	145000	678967780	5800	5800	5800	5800	1500
368	20241002	144900	670267780	5810	5810	5810	5810	20
369	20241002	144800	670151580	5810	5810	5810	5810	1
370	20241002	144700	670145770	5800	5800	5800	5800	1939
371	20241002	144600	658899570	5810	5810	5810	5810	480
372	20241002	144500	656110770	5810	5810	5810	5810	0
373	20241002	144400	656110770	5810	5810	5810	5810	0
374	20241002	144300	656110770	5810	5810	5810	5810	340
375	20241002	144200	654135370	5800	5800	5800	5800	482
376	20241002	144100	651339770	5800	5800	5800	5800	50
377	20241002	144000	651049770	5800	5800	5820	5800	191
378	20241002	143900	649939970	5810	5800	5810	5800	129
379	20241002	143800	649191680	5800	5800	5800	5800	272
380	20241002	143700	647614080	5800	5800	5800	5800	30
381	20241002	143600	647440080	5800	5800	5800	5800	278
382	20241002	143500	645827680	5820	5820	5820	5820	1
383	20241002	143400	645821860	5800	5800	5810	5800	1068
384	20241002	143300	639622460	5810	5810	5810	5810	0
385	20241002	143200	639622460	5810	5810	5810	5810	51
386	20241002	143100	639326150	5810	5810	5810	5810	50
387	20241002	143000	639035650	5810	5810	5810	5810	2
388	20241002	142900	639024030	5800	5800	5800	5800	97
389	20241002	142800	638461430	5800	5810	5810	5800	101
390	20241002	142700	637875070	5810	5810	5810	5810	48
391	20241002	142600	637596190	5810	5810	5810	5810	50
392	20241002	142500	637305690	5810	5820	5820	5810	54
393	20241002	142400	636991920	5800	5800	5800	5800	182
394	20241002	142300	635936320	5810	5810	5810	5810	0
395	20241002	142200	635936320	5810	5810	5810	5810	511
396	20241002	142100	632967410	5810	5810	5810	5810	7
397	20241002	142000	632926740	5810	5810	5810	5810	0
398	20241002	141900	632926740	5810	5810	5810	5810	1
399	20241002	141800	632920930	5810	5810	5810	5810	0
400	20241002	141700	632920930	5810	5810	5810	5810	124
401	20241002	141600	632200490	5810	5810	5810	5810	0
402	20241002	141500	632200490	5810	5810	5810	5810	5
403	20241002	141400	632171440	5810	5810	5810	5810	233
404	20241002	141300	630817710	5810	5810	5810	5810	0
405	20241002	141200	630817710	5810	5810	5810	5810	0
406	20241002	141100	630817710	5810	5810	5810	5810	0
407	20241002	141000	630817710	5810	5810	5810	5810	0
408	20241002	140900	630817710	5810	5810	5810	5810	1
409	20241002	140800	630811900	5830	5830	5830	5830	0
410	20241002	140700	630811900	5830	5830	5830	5830	0
411	20241002	140600	630811900	5830	5830	5830	5830	0
412	20241002	140500	630811900	5830	5830	5830	5830	0
413	20241002	140400	630811900	5830	5830	5830	5830	0
414	20241002	140300	630811900	5830	5830	5830	5830	0
415	20241002	140200	630811900	5830	5830	5830	5830	0
416	20241002	140100	630811900	5830	5830	5830	5830	47
417	20241002	140000	630537890	5830	5830	5830	5830	0
418	20241002	135900	630537890	5830	5830	5830	5830	0
419	20241002	135800	630537890	5830	5830	5830	5830	2
420	20241002	135700	630526230	5830	5830	5830	5830	0
421	20241002	135600	630526230	5830	5820	5830	5820	169
422	20241002	135500	629541650	5830	5800	5830	5800	316
423	20241002	135400	627706180	5810	5810	5810	5810	0
424	20241002	135300	627706180	5810	5810	5810	5810	0
425	20241002	135200	627706180	5810	5810	5810	5810	0
426	20241002	135100	627706180	5810	5810	5810	5810	0
427	20241002	135000	627706180	5810	5810	5810	5810	655
428	20241002	134900	623900630	5820	5820	5820	5820	100
429	20241002	134800	623318630	5820	5820	5820	5820	0
430	20241002	134700	623318630	5820	5820	5820	5800	1978
431	20241002	134600	611812800	5820	5820	5820	5820	100
432	20241002	134500	611230800	5820	5820	5820	5820	2
433	20241002	134400	611219160	5800	5800	5800	5800	263
434	20241002	134300	609693760	5820	5810	5820	5810	2370
435	20241002	134200	595908280	5810	5810	5810	5810	0
436	20241002	134100	595908280	5810	5810	5810	5810	0
437	20241002	134000	595908280	5810	5810	5810	5810	16
438	20241002	133900	595815320	5810	5810	5810	5810	5
439	20241002	133800	595786270	5810	5810	5810	5810	0
440	20241002	133700	595786270	5810	5810	5810	5810	216
441	20241002	133600	594531310	5800	5810	5810	5800	24
442	20241002	133500	594391960	5810	5810	5810	5810	18
443	20241002	133400	594287380	5820	5820	5820	5820	1
444	20241002	133300	594281560	5800	5800	5800	5800	1
445	20241002	133200	594275760	5810	5820	5820	5810	278
446	20241002	133100	592660370	5820	5820	5820	5810	137
447	20241002	133000	591863100	5820	5820	5820	5820	0
448	20241002	132900	591863100	5820	5810	5820	5810	1794
449	20241002	132800	581434960	5810	5810	5810	5810	10
450	20241002	132700	581376860	5810	5810	5810	5810	117
451	20241002	132600	580697090	5810	5810	5810	5810	206
452	20241002	132500	579500230	5810	5810	5810	5810	2
453	20241002	132400	579488610	5810	5810	5810	5810	0
454	20241002	132300	579488610	5810	5810	5810	5810	1
455	20241002	132200	579482800	5810	5810	5810	5810	250
456	20241002	132100	578030300	5810	5810	5810	5810	1146
457	20241002	132000	571372040	5820	5820	5820	5820	50
458	20241002	131900	571081040	5810	5810	5810	5810	112
459	20241002	131800	570430320	5810	5810	5810	5810	5
460	20241002	131700	570401270	5820	5820	5820	5820	174
461	20241002	131600	569388590	5820	5820	5820	5820	27
462	20241002	131500	569231450	5820	5820	5820	5820	0
463	20241002	131400	569231450	5820	5820	5820	5820	60
464	20241002	131300	568882250	5820	5820	5820	5820	5
465	20241002	131200	568853150	5820	5820	5820	5820	0
466	20241002	131100	568853150	5820	5820	5820	5820	20
467	20241002	131000	568736750	5820	5820	5820	5820	1
468	20241002	130900	568730930	5830	5830	5830	5830	0
469	20241002	130800	568730930	5830	5830	5830	5830	1
470	20241002	130700	568725100	5830	5830	5830	5830	0
471	20241002	130600	568725100	5830	5830	5830	5830	11
472	20241002	130500	568660970	5830	5830	5830	5830	310
473	20241002	130400	566853670	5830	5830	5830	5830	0
474	20241002	130300	566853670	5830	5820	5830	5820	120
475	20241002	130200	566154270	5820	5820	5820	5820	0
476	20241002	130100	566154270	5820	5820	5820	5820	10
477	20241002	130000	566096070	5820	5820	5820	5820	100
478	20241002	125900	565514070	5830	5830	5830	5830	0
479	20241002	125800	565514070	5830	5830	5830	5830	0
480	20241002	125700	565514070	5830	5830	5830	5820	3
481	20241002	125600	565496590	5820	5820	5820	5820	50
482	20241002	125500	565205590	5810	5810	5810	5810	0
483	20241002	125400	565205590	5810	5810	5810	5810	0
484	20241002	125300	565205590	5810	5820	5820	5810	52
485	20241002	125200	564903450	5820	5820	5820	5820	22
486	20241002	125100	564775410	5820	5820	5820	5820	0
487	20241002	125000	564775410	5820	5820	5820	5820	15
488	20241002	124900	564688110	5820	5820	5830	5820	460
489	20241002	124800	562006510	5830	5830	5830	5830	5
490	20241002	124700	561977360	5820	5820	5820	5820	13
491	20241002	124600	561901700	5810	5810	5810	5810	0
492	20241002	124500	561901700	5810	5810	5810	5810	0
493	20241002	124400	561901700	5810	5810	5810	5810	100
494	20241002	124300	561320700	5810	5810	5810	5810	1
495	20241002	124200	561314890	5810	5810	5810	5810	0
496	20241002	124100	561314890	5810	5810	5810	5810	10
497	20241002	124000	561256790	5820	5810	5820	5810	410
498	20241002	123900	558874590	5820	5820	5820	5820	474
499	20241002	123800	556115910	5820	5820	5820	5820	109
500	20241002	123700	555481530	5820	5820	5820	5820	0
501	20241002	123600	555481530	5820	5820	5820	5820	0
502	20241002	123500	555481530	5820	5820	5820	5820	10
503	20241002	123400	555423330	5820	5820	5820	5820	10
504	20241002	123300	555365130	5820	5820	5820	5820	501
505	20241002	123200	552449310	5820	5820	5820	5820	1
506	20241002	123100	552443490	5810	5810	5810	5810	1
507	20241002	123000	552437680	5820	5820	5820	5820	276
508	20241002	122900	550831360	5820	5820	5820	5820	10
509	20241002	122800	550773160	5810	5810	5810	5810	0
510	20241002	122700	550773160	5810	5810	5810	5810	0
511	20241002	122600	550773160	5810	5810	5810	5810	1365
512	20241002	122500	542842510	5810	5810	5810	5810	14
513	20241002	122400	542761170	5810	5810	5810	5810	0
514	20241002	122300	542761170	5810	5810	5810	5810	1251
515	20241002	122200	535492860	5830	5830	5830	5830	0
516	20241002	122100	535492860	5830	5830	5830	5830	0
517	20241002	122000	535492860	5830	5820	5830	5820	317
518	20241002	121900	533647750	5820	5820	5820	5820	41
519	20241002	121800	533409130	5820	5820	5820	5820	0
520	20241002	121700	533409130	5820	5820	5820	5820	10
521	20241002	121600	533350930	5830	5830	5830	5830	51
522	20241002	121500	533053600	5820	5820	5820	5820	20
523	20241002	121400	532937200	5820	5820	5820	5820	0
524	20241002	121300	532937200	5820	5820	5820	5820	8
525	20241002	121200	532890640	5830	5830	5830	5830	0
526	20241002	121100	532890640	5830	5830	5830	5830	25
527	20241002	121000	532744890	5820	5820	5820	5820	0
528	20241002	120900	532744890	5820	5820	5820	5820	600
529	20241002	120800	529252890	5820	5820	5820	5820	30
530	20241002	120700	529078290	5820	5820	5820	5820	0
531	20241002	120600	529078290	5820	5820	5820	5820	2
532	20241002	120500	529066650	5810	5810	5810	5810	0
533	20241002	120400	529066650	5810	5810	5810	5810	18
534	20241002	120300	528962070	5840	5840	5840	5840	1
535	20241002	120200	528956230	5820	5820	5820	5820	0
536	20241002	120100	528956230	5820	5820	5820	5820	884
537	20241002	120000	523811350	5810	5810	5810	5810	5
538	20241002	115900	523782300	5820	5820	5820	5820	9
539	20241002	115800	523729920	5810	5810	5810	5810	0
540	20241002	115700	523729920	5810	5810	5810	5810	0
541	20241002	115600	523729920	5810	5810	5810	5810	45
542	20241002	115500	523468470	5810	5810	5810	5810	1
543	20241002	115400	523462660	5820	5820	5820	5820	0
544	20241002	115300	523462660	5820	5820	5820	5820	0
545	20241002	115200	523462660	5820	5820	5820	5820	10
546	20241002	115100	523404460	5840	5820	5840	5820	100
547	20241002	115000	522821260	5810	5810	5810	5810	0
548	20241002	114900	522821260	5810	5810	5810	5810	427
549	20241002	114800	520340390	5820	5820	5820	5820	100
550	20241002	114700	519758390	5810	5810	5810	5810	331
551	20241002	114600	517835280	5820	5820	5820	5820	0
552	20241002	114500	517835280	5820	5820	5820	5820	592
553	20241002	114400	514389840	5830	5830	5830	5830	1
554	20241002	114300	514384010	5820	5830	5830	5820	595
555	20241002	114200	510921100	5830	5830	5830	5830	201
556	20241002	114100	509749270	5830	5830	5830	5830	30
557	20241002	114000	509574370	5820	5820	5820	5820	11
558	20241002	113900	509510350	5820	5820	5820	5820	79
559	20241002	113800	509050570	5830	5830	5830	5830	0
560	20241002	113700	509050570	5830	5830	5830	5830	205
561	20241002	113600	507855420	5830	5830	5830	5830	5
562	20241002	113500	507826270	5820	5820	5820	5820	0
563	20241002	113400	507826270	5820	5820	5820	5820	1
564	20241002	113300	507820450	5840	5840	5840	5840	0
565	20241002	113200	507820450	5840	5840	5840	5840	0
566	20241002	113100	507820450	5840	5840	5840	5840	0
567	20241002	113000	507820450	5840	5840	5840	5840	0
568	20241002	112900	507820450	5840	5840	5840	5840	0
569	20241002	112800	507820450	5840	5840	5840	5840	1
570	20241002	112700	507814610	5820	5840	5840	5820	205
571	20241002	112600	506621410	5840	5840	5840	5840	1
572	20241002	112500	506615570	5830	5830	5830	5830	5
573	20241002	112400	506586420	5830	5830	5830	5830	3
574	20241002	112300	506568930	5820	5820	5820	5820	30
575	20241002	112200	506394330	5820	5820	5820	5820	60
576	20241002	112100	506045130	5820	5820	5820	5820	142
577	20241002	112000	505218690	5820	5820	5820	5820	877
578	20241002	111900	500114550	5830	5830	5830	5830	382
579	20241002	111800	497887490	5850	5850	5850	5850	0
580	20241002	111700	497887490	5850	5850	5850	5850	0
581	20241002	111600	497887490	5850	5850	5850	5850	0
582	20241002	111500	497887490	5850	5850	5850	5850	382
583	20241002	111400	495652790	5850	5850	5850	5850	300
584	20241002	111300	493897790	5840	5820	5840	5820	629
585	20241002	111200	490224650	5810	5810	5810	5810	0
586	20241002	111100	490224650	5810	5810	5810	5810	0
587	20241002	111000	490224650	5810	5810	5810	5810	0
588	20241002	110900	490224650	5810	5830	5830	5810	4853
589	20241002	110800	462015320	5830	5830	5830	5830	0
590	20241002	110700	462015320	5830	5830	5830	5830	879
591	20241002	110600	456890750	5820	5820	5820	5820	40
592	20241002	110500	456657950	5810	5810	5820	5810	367
593	20241002	110400	454523790	5810	5810	5810	5810	0
594	20241002	110300	454523790	5810	5820	5820	5810	15
595	20241002	110200	454436540	5820	5800	5820	5800	158
596	20241002	110100	453518080	5800	5800	5800	5800	21
597	20241002	110000	453396280	5800	5800	5800	5800	10
598	20241002	105900	453338280	5820	5820	5820	5820	0
599	20241002	105800	453338280	5820	5820	5820	5820	0
600	20241002	105700	453338280	5820	5820	5820	5820	10
601	20241002	105600	453280080	5810	5810	5810	5810	0
602	20241002	105500	453280080	5810	5810	5810	5810	512
603	20241002	105400	450305360	5810	5810	5810	5810	51
604	20241002	105300	450009050	5810	5810	5810	5810	0
605	20241002	105200	450009050	5810	5810	5810	5810	0
606	20241002	105100	450009050	5810	5810	5810	5810	124
607	20241002	105000	449288610	5820	5820	5820	5820	100
608	20241002	104900	448706610	5830	5830	5830	5830	0
609	20241002	104800	448706610	5830	5810	5830	5810	306
610	20241002	104700	446924950	5810	5810	5810	5810	290
611	20241002	104600	445240050	5810	5810	5810	5810	1
612	20241002	104500	445234240	5780	5780	5780	5780	0
613	20241002	104400	445234240	5780	5780	5780	5780	19
614	20241002	104300	445124420	5780	5780	5780	5780	163
615	20241002	104200	444182280	5810	5810	5810	5810	11
616	20241002	104100	444118370	5810	5800	5810	5800	558
617	20241002	104000	440881140	5760	5760	5760	5760	0
618	20241002	103900	440881140	5760	5760	5760	5760	0
619	20241002	103800	440881140	5760	5760	5760	5760	0
620	20241002	103700	440881140	5760	5760	5760	5760	1
621	20241002	103600	440875380	5800	5800	5800	5800	80
622	20241002	103500	440411380	5800	5780	5800	5780	504
623	20241002	103400	437488240	5780	5780	5780	5780	50
624	20241002	103300	437199240	5780	5760	5780	5760	806
625	20241002	103200	432541220	5760	5760	5760	5760	423
626	20241002	103100	430104740	5760	5760	5760	5760	534
627	20241002	103000	427028900	5760	5760	5760	5760	616
628	20241002	102900	423480740	5750	5750	5750	5750	0
629	20241002	102800	423480740	5750	5750	5750	5750	0
630	20241002	102700	423480740	5750	5760	5770	5750	237
631	20241002	102600	422115010	5770	5760	5770	5760	1677
632	20241002	102500	412454990	5770	5770	5770	5770	3
633	20241002	102400	412437680	5770	5770	5770	5770	324
634	20241002	102300	410568200	5770	5770	5770	5770	50
635	20241002	102200	410279700	5770	5770	5770	5770	125
636	20241002	102100	409558450	5770	5770	5770	5770	2
637	20241002	102000	409546910	5770	5780	5780	5770	465
638	20241002	101900	406863850	5780	5780	5780	5780	1
639	20241002	101800	406858070	5790	5770	5790	5770	71
640	20241002	101700	406448000	5770	5770	5770	5770	136
641	20241002	101600	405663280	5770	5770	5770	5770	44
642	20241002	101500	405409400	5770	5780	5780	5770	7
643	20241002	101400	405368990	5780	5770	5780	5770	500
644	20241002	101300	402481990	5750	5760	5760	5750	36
645	20241002	101200	402274790	5760	5750	5760	5750	120
646	20241002	101100	401583790	5750	5750	5750	5750	0
647	20241002	101000	401583790	5750	5770	5770	5750	210
648	20241002	100900	400376090	5770	5780	5780	5770	63
649	20241002	100800	400012080	5780	5780	5780	5780	0
650	20241002	100700	400012080	5780	5780	5780	5780	0
651	20241002	100600	400012080	5780	5750	5780	5750	78
652	20241002	100500	399563550	5750	5750	5750	5750	110
653	20241002	100400	398931050	5800	5800	5800	5800	150
654	20241002	100300	398061050	5800	5770	5800	5770	300
655	20241002	100200	396326880	5760	5760	5760	5760	10
656	20241002	100100	396269280	5760	5760	5760	5760	20
657	20241002	100000	396154080	5760	5730	5760	5730	218
658	20241002	095900	394898430	5730	5730	5730	5730	0
659	20241002	095800	394898430	5730	5730	5730	5730	194
660	20241002	095700	393786810	5730	5730	5730	5730	1042
661	20241002	095600	387816150	5760	5740	5760	5740	52
662	20241002	095500	387516910	5740	5740	5740	5740	192
663	20241002	095400	386414830	5740	5740	5740	5740	715
664	20241002	095300	382310730	5740	5740	5740	5740	29
665	20241002	095200	382144270	5740	5730	5740	5730	210
666	20241002	095100	380938970	5740	5740	5760	5740	801
667	20241002	095000	376340870	5760	5740	5760	5730	1730
668	20241002	094900	366407350	5740	5740	5740	5740	121
669	20241002	094800	365712810	5740	5730	5740	5730	11
670	20241002	094700	365649680	5750	5750	5750	5730	246
671	20241002	094600	364237180	5750	5730	5750	5730	524
672	20241002	094500	361228420	5730	5710	5730	5710	297
673	20241002	094400	359528800	5710	5720	5720	5710	1217
674	20241002	094300	352567770	5710	5710	5710	5710	41
675	20241002	094200	352333660	5710	5720	5720	5710	519
676	20241002	094100	349370160	5720	5720	5720	5710	32
677	20241002	094000	349187240	5730	5730	5730	5730	10
678	20241002	093900	349129940	5730	5720	5730	5710	2047
679	20241002	093800	337436380	5730	5730	5730	5730	1
680	20241002	093700	337430650	5730	5730	5730	5730	1
681	20241002	093600	337424920	5730	5710	5740	5710	93
682	20241002	093500	336891590	5720	5720	5720	5720	25
683	20241002	093400	336748590	5720	5720	5720	5720	10
684	20241002	093300	336691390	5720	5730	5740	5720	143
685	20241002	093200	335871740	5710	5710	5710	5710	6
686	20241002	093100	335837480	5700	5700	5700	5700	0
687	20241002	093000	335837480	5700	5710	5710	5700	2593
688	20241002	092900	321042150	5700	5750	5750	5700	2492
689	20241002	092800	306807260	5750	5740	5750	5720	5283
690	20241002	092700	276533570	5740	5740	5740	5740	9
691	20241002	092600	276481910	5750	5740	5750	5740	36
692	20241002	092500	276275220	5710	5700	5740	5700	746
693	20241002	092400	272002400	5710	5710	5730	5700	746
694	20241002	092300	267742790	5710	5710	5710	5710	1439
695	20241002	092200	259526100	5710	5730	5730	5710	534
696	20241002	092100	256476890	5710	5720	5730	5710	715
697	20241002	092000	252391800	5720	5720	5720	5700	376
698	20241002	091900	250243250	5720	5710	5720	5700	1152
699	20241002	091800	243664820	5710	5740	5800	5690	6735
700	20241002	091700	205201700	5850	5760	5850	5730	4170
701	20241002	091600	181230570	5760	5790	5790	5760	1046
702	20241002	091500	175203660	5780	5800	5800	5760	2247
703	20241002	091400	162207490	5800	5790	5800	5790	310
704	20241002	091300	160410590	5790	5770	5790	5770	640
705	20241002	091200	156711970	5760	5770	5780	5750	1537
706	20241002	091100	147859270	5780	5750	5790	5750	880
707	20241002	091000	142795290	5750	5810	5880	5750	9482
708	20241002	090900	87998790	5820	5850	5880	5800	4322
709	20241002	090800	62808980	5850	5850	5850	5850	46
710	20241002	090700	62539880	5860	5860	5860	5850	113
711	20241002	090600	61878190	5900	5850	5900	5850	43
712	20241002	090500	61626240	5910	5870	5910	5830	349
713	20241002	090400	59586780	5830	5830	5830	5830	4
714	20241002	090300	59563460	5830	5840	5840	5830	3380
715	20241002	090200	39843060	5840	5880	5880	5840	2378
716	20241002	090100	25923110	5870	5910	5910	5870	776
717	20241002	090000	21364400	5920	5900	5950	5800	3635