KissMeData/355390/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	212200	336594460	12320	12320	12320	12320	590
3	20241002	212100	336594460	12320	12320	12320	12320	0
4	20241002	212000	336594460	12320	12320	12320	12320	0
5	20241002	211900	336594460	12320	12320	12320	12320	0
6	20241002	211800	336594460	12320	12320	12320	12320	0
7	20241002	211700	336594460	12320	12320	12320	12320	0
8	20241002	211600	336594460	12320	12320	12320	12320	0
9	20241002	211500	336594460	12320	12320	12320	12320	0
10	20241002	211400	336594460	12320	12320	12320	12320	0
11	20241002	211300	336594460	12320	12320	12320	12320	0
12	20241002	211200	336594460	12320	12320	12320	12320	0
13	20241002	211100	336594460	12320	12320	12320	12320	0
14	20241002	211000	336594460	12320	12320	12320	12320	0
15	20241002	210900	336594460	12320	12320	12320	12320	0
16	20241002	210800	336594460	12320	12320	12320	12320	0
17	20241002	210700	336594460	12320	12320	12320	12320	0
18	20241002	210600	336594460	12320	12320	12320	12320	0
19	20241002	210500	336594460	12320	12320	12320	12320	0
20	20241002	210400	336594460	12320	12320	12320	12320	0
21	20241002	210300	336594460	12320	12320	12320	12320	0
22	20241002	210200	336594460	12320	12320	12320	12320	0
23	20241002	210100	336594460	12320	12320	12320	12320	0
24	20241002	210000	336594460	12320	12320	12320	12320	0
25	20241002	205900	336594460	12320	12320	12320	12320	0
26	20241002	205800	336594460	12320	12320	12320	12320	0
27	20241002	205700	336594460	12320	12320	12320	12320	0
28	20241002	205600	336594460	12320	12320	12320	12320	0
29	20241002	205500	336594460	12320	12320	12320	12320	0
30	20241002	205400	336594460	12320	12320	12320	12320	0
31	20241002	205300	336594460	12320	12320	12320	12320	0
32	20241002	205200	336594460	12320	12320	12320	12320	590
33	20241002	205100	336594460	12320	12320	12320	12320	0
34	20241002	205000	336594460	12320	12320	12320	12320	0
35	20241002	204900	336594460	12320	12320	12320	12320	0
36	20241002	204800	336594460	12320	12320	12320	12320	0
37	20241002	204700	336594460	12320	12320	12320	12320	0
38	20241002	204600	336594460	12320	12320	12320	12320	0
39	20241002	204500	336594460	12320	12320	12320	12320	0
40	20241002	204400	336594460	12320	12320	12320	12320	0
41	20241002	204300	336594460	12320	12320	12320	12320	0
42	20241002	204200	336594460	12320	12320	12320	12320	0
43	20241002	204100	336594460	12320	12320	12320	12320	0
44	20241002	204000	336594460	12320	12320	12320	12320	0
45	20241002	203900	336594460	12320	12320	12320	12320	0
46	20241002	203800	336594460	12320	12320	12320	12320	0
47	20241002	203700	336594460	12320	12320	12320	12320	0
48	20241002	203600	336594460	12320	12320	12320	12320	0
49	20241002	203500	336594460	12320	12320	12320	12320	0
50	20241002	203400	336594460	12320	12320	12320	12320	0
51	20241002	203300	336594460	12320	12320	12320	12320	0
52	20241002	203200	336594460	12320	12320	12320	12320	0
53	20241002	203100	336594460	12320	12320	12320	12320	0
54	20241002	203000	336594460	12320	12320	12320	12320	0
55	20241002	202900	336594460	12320	12320	12320	12320	0
56	20241002	202800	336594460	12320	12320	12320	12320	0
57	20241002	202700	336594460	12320	12320	12320	12320	0
58	20241002	202600	336594460	12320	12320	12320	12320	0
59	20241002	202500	336594460	12320	12320	12320	12320	0
60	20241002	202400	336594460	12320	12320	12320	12320	0
61	20241002	202300	336594460	12320	12320	12320	12320	0
62	20241002	202200	336594460	12320	12320	12320	12320	590
63	20241002	202100	336594460	12320	12320	12320	12320	0
64	20241002	202000	336594460	12320	12320	12320	12320	0
65	20241002	201900	336594460	12320	12320	12320	12320	0
66	20241002	201800	336594460	12320	12320	12320	12320	0
67	20241002	201700	336594460	12320	12320	12320	12320	0
68	20241002	201600	336594460	12320	12320	12320	12320	0
69	20241002	201500	336594460	12320	12320	12320	12320	0
70	20241002	201400	336594460	12320	12320	12320	12320	0
71	20241002	201300	336594460	12320	12320	12320	12320	0
72	20241002	201200	336594460	12320	12320	12320	12320	0
73	20241002	201100	336594460	12320	12320	12320	12320	0
74	20241002	201000	336594460	12320	12320	12320	12320	0
75	20241002	200900	336594460	12320	12320	12320	12320	0
76	20241002	200800	336594460	12320	12320	12320	12320	0
77	20241002	200700	336594460	12320	12320	12320	12320	0
78	20241002	200600	336594460	12320	12320	12320	12320	0
79	20241002	200500	336594460	12320	12320	12320	12320	0
80	20241002	200400	336594460	12320	12320	12320	12320	0
81	20241002	200300	336594460	12320	12320	12320	12320	0
82	20241002	200200	336594460	12320	12320	12320	12320	0
83	20241002	200100	336594460	12320	12320	12320	12320	0
84	20241002	200000	336594460	12320	12320	12320	12320	0
85	20241002	195900	336594460	12320	12320	12320	12320	0
86	20241002	195800	336594460	12320	12320	12320	12320	0
87	20241002	195700	336594460	12320	12320	12320	12320	0
88	20241002	195600	336594460	12320	12320	12320	12320	0
89	20241002	195500	336594460	12320	12320	12320	12320	0
90	20241002	195400	336594460	12320	12320	12320	12320	0
91	20241002	195300	336594460	12320	12320	12320	12320	0
92	20241002	195200	336594460	12320	12320	12320	12320	590
93	20241002	195100	336594460	12320	12320	12320	12320	0
94	20241002	195000	336594460	12320	12320	12320	12320	0
95	20241002	194900	336594460	12320	12320	12320	12320	0
96	20241002	194800	336594460	12320	12320	12320	12320	0
97	20241002	194700	336594460	12320	12320	12320	12320	0
98	20241002	194600	336594460	12320	12320	12320	12320	0
99	20241002	194500	336594460	12320	12320	12320	12320	0
100	20241002	194400	336594460	12320	12320	12320	12320	0
101	20241002	194300	336594460	12320	12320	12320	12320	0
102	20241002	194200	336594460	12320	12320	12320	12320	0
103	20241002	194100	336594460	12320	12320	12320	12320	0
104	20241002	194000	336594460	12320	12320	12320	12320	0
105	20241002	193900	336594460	12320	12320	12320	12320	0
106	20241002	193800	336594460	12320	12320	12320	12320	0
107	20241002	193700	336594460	12320	12320	12320	12320	0
108	20241002	193600	336594460	12320	12320	12320	12320	0
109	20241002	193500	336594460	12320	12320	12320	12320	0
110	20241002	193400	336594460	12320	12320	12320	12320	0
111	20241002	193300	336594460	12320	12320	12320	12320	0
112	20241002	193200	336594460	12320	12320	12320	12320	0
113	20241002	193100	336594460	12320	12320	12320	12320	0
114	20241002	193000	336594460	12320	12320	12320	12320	0
115	20241002	192900	336594460	12320	12320	12320	12320	0
116	20241002	192800	336594460	12320	12320	12320	12320	0
117	20241002	192700	336594460	12320	12320	12320	12320	0
118	20241002	192600	336594460	12320	12320	12320	12320	0
119	20241002	192500	336594460	12320	12320	12320	12320	0
120	20241002	192400	336594460	12320	12320	12320	12320	0
121	20241002	192300	336594460	12320	12320	12320	12320	0
122	20241002	192200	336594460	12320	12320	12320	12320	590
123	20241002	192100	336594460	12320	12320	12320	12320	0
124	20241002	192000	336594460	12320	12320	12320	12320	0
125	20241002	191900	336594460	12320	12320	12320	12320	0
126	20241002	191800	336594460	12320	12320	12320	12320	0
127	20241002	191700	336594460	12320	12320	12320	12320	0
128	20241002	191600	336594460	12320	12320	12320	12320	0
129	20241002	191500	336594460	12320	12320	12320	12320	0
130	20241002	191400	336594460	12320	12320	12320	12320	0
131	20241002	191300	336594460	12320	12320	12320	12320	0
132	20241002	191200	336594460	12320	12320	12320	12320	0
133	20241002	191100	336594460	12320	12320	12320	12320	0
134	20241002	191000	336594460	12320	12320	12320	12320	0
135	20241002	190900	336594460	12320	12320	12320	12320	0
136	20241002	190800	336594460	12320	12320	12320	12320	0
137	20241002	190700	336594460	12320	12320	12320	12320	0
138	20241002	190600	336594460	12320	12320	12320	12320	0
139	20241002	190500	336594460	12320	12320	12320	12320	0
140	20241002	190400	336594460	12320	12320	12320	12320	0
141	20241002	190300	336594460	12320	12320	12320	12320	0
142	20241002	190200	336594460	12320	12320	12320	12320	0
143	20241002	190100	336594460	12320	12320	12320	12320	0
144	20241002	190000	336594460	12320	12320	12320	12320	0
145	20241002	185900	336594460	12320	12320	12320	12320	0
146	20241002	185800	336594460	12320	12320	12320	12320	0
147	20241002	185700	336594460	12320	12320	12320	12320	0
148	20241002	185600	336594460	12320	12320	12320	12320	0
149	20241002	185500	336594460	12320	12320	12320	12320	0
150	20241002	185400	336594460	12320	12320	12320	12320	0
151	20241002	185300	336594460	12320	12320	12320	12320	0
152	20241002	185200	336594460	12320	12320	12320	12320	590
153	20241002	185100	336594460	12320	12320	12320	12320	0
154	20241002	185000	336594460	12320	12320	12320	12320	0
155	20241002	184900	336594460	12320	12320	12320	12320	0
156	20241002	184800	336594460	12320	12320	12320	12320	0
157	20241002	184700	336594460	12320	12320	12320	12320	0
158	20241002	184600	336594460	12320	12320	12320	12320	0
159	20241002	184500	336594460	12320	12320	12320	12320	0
160	20241002	184400	336594460	12320	12320	12320	12320	0
161	20241002	184300	336594460	12320	12320	12320	12320	0
162	20241002	184200	336594460	12320	12320	12320	12320	0
163	20241002	184100	336594460	12320	12320	12320	12320	0
164	20241002	184000	336594460	12320	12320	12320	12320	0
165	20241002	183900	336594460	12320	12320	12320	12320	0
166	20241002	183800	336594460	12320	12320	12320	12320	0
167	20241002	183700	336594460	12320	12320	12320	12320	0
168	20241002	183600	336594460	12320	12320	12320	12320	0
169	20241002	183500	336594460	12320	12320	12320	12320	0
170	20241002	183400	336594460	12320	12320	12320	12320	0
171	20241002	183300	336594460	12320	12320	12320	12320	0
172	20241002	183200	336594460	12320	12320	12320	12320	0
173	20241002	183100	336594460	12320	12320	12320	12320	0
174	20241002	183000	336594460	12320	12320	12320	12320	0
175	20241002	182900	336594460	12320	12320	12320	12320	0
176	20241002	182800	336594460	12320	12320	12320	12320	0
177	20241002	182700	336594460	12320	12320	12320	12320	0
178	20241002	182600	336594460	12320	12320	12320	12320	0
179	20241002	182500	336594460	12320	12320	12320	12320	0
180	20241002	182400	336594460	12320	12320	12320	12320	0
181	20241002	182300	336594460	12320	12320	12320	12320	0
182	20241002	182200	336594460	12320	12320	12320	12320	590
183	20241002	182100	336594460	12320	12320	12320	12320	0
184	20241002	182000	336594460	12320	12320	12320	12320	0
185	20241002	181900	336594460	12320	12320	12320	12320	0
186	20241002	181800	336594460	12320	12320	12320	12320	0
187	20241002	181700	336594460	12320	12320	12320	12320	0
188	20241002	181600	336594460	12320	12320	12320	12320	0
189	20241002	181500	336594460	12320	12320	12320	12320	0
190	20241002	181400	336594460	12320	12320	12320	12320	0
191	20241002	181300	336594460	12320	12320	12320	12320	0
192	20241002	181200	336594460	12320	12320	12320	12320	0
193	20241002	181100	336594460	12320	12320	12320	12320	0
194	20241002	181000	336594460	12320	12320	12320	12320	0
195	20241002	180900	336594460	12320	12320	12320	12320	0
196	20241002	180800	336594460	12320	12320	12320	12320	0
197	20241002	180700	336594460	12320	12320	12320	12320	0
198	20241002	180600	336594460	12320	12320	12320	12320	0
199	20241002	180500	336594460	12320	12320	12320	12320	0
200	20241002	180400	336594460	12320	12320	12320	12320	0
201	20241002	180300	336594460	12320	12320	12320	12320	0
202	20241002	180200	336594460	12320	12320	12320	12320	0
203	20241002	180100	336594460	12320	12320	12320	12320	0
204	20241002	180000	336594460	12320	12320	12320	12320	0
205	20241002	175900	336594460	12320	12320	12320	12320	0
206	20241002	175800	336594460	12320	12320	12320	12320	0
207	20241002	175700	336594460	12320	12320	12320	12320	0
208	20241002	175600	336594460	12320	12320	12320	12320	0
209	20241002	175500	336594460	12320	12320	12320	12320	0
210	20241002	175400	336594460	12320	12320	12320	12320	0
211	20241002	175300	336594460	12320	12320	12320	12320	0
212	20241002	175200	336594460	12320	12320	12320	12320	590
213	20241002	175100	336594460	12320	12320	12320	12320	0
214	20241002	175000	336594460	12320	12320	12320	12320	0
215	20241002	174900	336594460	12320	12320	12320	12320	0
216	20241002	174800	336594460	12320	12320	12320	12320	0
217	20241002	174700	336594460	12320	12320	12320	12320	0
218	20241002	174600	336594460	12320	12320	12320	12320	0
219	20241002	174500	336594460	12320	12320	12320	12320	0
220	20241002	174400	336594460	12320	12320	12320	12320	0
221	20241002	174300	336594460	12320	12320	12320	12320	0
222	20241002	174200	336594460	12320	12320	12320	12320	0
223	20241002	174100	336594460	12320	12320	12320	12320	0
224	20241002	174000	336594460	12320	12320	12320	12320	0
225	20241002	173900	336594460	12320	12320	12320	12320	0
226	20241002	173800	336594460	12320	12320	12320	12320	0
227	20241002	173700	336594460	12320	12320	12320	12320	0
228	20241002	173600	336594460	12320	12320	12320	12320	0
229	20241002	173500	336594460	12320	12320	12320	12320	0
230	20241002	173400	336594460	12320	12320	12320	12320	0
231	20241002	173300	336594460	12320	12320	12320	12320	0
232	20241002	173200	336594460	12320	12320	12320	12320	0
233	20241002	173100	336594460	12320	12320	12320	12320	0
234	20241002	173000	336594460	12320	12320	12320	12320	0
235	20241002	172900	336594460	12320	12320	12320	12320	0
236	20241002	172800	336594460	12320	12320	12320	12320	0
237	20241002	172700	336594460	12320	12320	12320	12320	0
238	20241002	172600	336594460	12320	12320	12320	12320	0
239	20241002	172500	336594460	12320	12320	12320	12320	0
240	20241002	172400	336594460	12320	12320	12320	12320	0
241	20241002	172300	336594460	12320	12320	12320	12320	0
242	20241002	172200	336594460	12320	12320	12320	12320	590
243	20241002	172100	336594460	12320	12320	12320	12320	0
244	20241002	172000	336594460	12320	12320	12320	12320	0
245	20241002	171900	336594460	12320	12320	12320	12320	0
246	20241002	171800	336594460	12320	12320	12320	12320	0
247	20241002	171700	336594460	12320	12320	12320	12320	0
248	20241002	171600	336594460	12320	12320	12320	12320	0
249	20241002	171500	336594460	12320	12320	12320	12320	0
250	20241002	171400	336594460	12320	12320	12320	12320	0
251	20241002	171300	336594460	12320	12320	12320	12320	0
252	20241002	171200	336594460	12320	12320	12320	12320	0
253	20241002	171100	336594460	12320	12320	12320	12320	0
254	20241002	171000	336594460	12320	12320	12320	12320	0
255	20241002	170900	336594460	12320	12320	12320	12320	0
256	20241002	170800	336594460	12320	12320	12320	12320	0
257	20241002	170700	336594460	12320	12320	12320	12320	0
258	20241002	170600	336594460	12320	12320	12320	12320	0
259	20241002	170500	336594460	12320	12320	12320	12320	0
260	20241002	170400	336594460	12320	12320	12320	12320	0
261	20241002	170300	336594460	12320	12320	12320	12320	0
262	20241002	170200	336594460	12320	12320	12320	12320	0
263	20241002	170100	336594460	12320	12320	12320	12320	0
264	20241002	170000	336594460	12320	12320	12320	12320	0
265	20241002	165900	336594460	12320	12320	12320	12320	0
266	20241002	165800	336594460	12320	12320	12320	12320	0
267	20241002	165700	336594460	12320	12320	12320	12320	0
268	20241002	165600	336594460	12320	12320	12320	12320	0
269	20241002	165500	336594460	12320	12320	12320	12320	0
270	20241002	165400	336594460	12320	12320	12320	12320	0
271	20241002	165300	336594460	12320	12320	12320	12320	0
272	20241002	165200	336594460	12320	12320	12320	12320	590
273	20241002	165100	336594460	12320	12320	12320	12320	0
274	20241002	165000	336594460	12320	12320	12320	12320	0
275	20241002	164900	336594460	12320	12320	12320	12320	0
276	20241002	164800	336594460	12320	12320	12320	12320	0
277	20241002	164700	336594460	12320	12320	12320	12320	0
278	20241002	164600	336594460	12320	12320	12320	12320	0
279	20241002	164500	336594460	12320	12320	12320	12320	0
280	20241002	164400	336594460	12320	12320	12320	12320	0
281	20241002	164300	336594460	12320	12320	12320	12320	0
282	20241002	164200	336594460	12320	12320	12320	12320	0
283	20241002	164100	336594460	12320	12320	12320	12320	0
284	20241002	164000	336594460	12320	12320	12320	12320	0
285	20241002	163900	336594460	12320	12320	12320	12320	0
286	20241002	163800	336594460	12320	12320	12320	12320	0
287	20241002	163700	336594460	12320	12320	12320	12320	0
288	20241002	163600	336594460	12320	12320	12320	12320	0
289	20241002	163500	336594460	12320	12320	12320	12320	0
290	20241002	163400	336594460	12320	12320	12320	12320	0
291	20241002	163300	336594460	12320	12320	12320	12320	0
292	20241002	163200	336594460	12320	12320	12320	12320	0
293	20241002	163100	336594460	12320	12320	12320	12320	0
294	20241002	163000	336594460	12320	12320	12320	12320	0
295	20241002	162900	336594460	12320	12320	12320	12320	0
296	20241002	162800	336594460	12320	12320	12320	12320	0
297	20241002	162700	336594460	12320	12320	12320	12320	0
298	20241002	162600	336594460	12320	12320	12320	12320	0
299	20241002	162500	336594460	12320	12320	12320	12320	0
300	20241002	162400	336594460	12320	12320	12320	12320	0
301	20241002	162300	336594460	12320	12320	12320	12320	0
302	20241002	162200	336594460	12320	12320	12320	12320	590
303	20241002	162100	336594460	12320	12320	12320	12320	0
304	20241002	162000	336594460	12320	12320	12320	12320	0
305	20241002	161900	336594460	12320	12320	12320	12320	0
306	20241002	161800	336594460	12320	12320	12320	12320	0
307	20241002	161700	336594460	12320	12320	12320	12320	0
308	20241002	161600	336594460	12320	12320	12320	12320	0
309	20241002	161500	336594460	12320	12320	12320	12320	0
310	20241002	161400	336594460	12320	12320	12320	12320	0
311	20241002	161300	336594460	12320	12320	12320	12320	0
312	20241002	161200	336594460	12320	12320	12320	12320	0
313	20241002	161100	336594460	12320	12320	12320	12320	0
314	20241002	161000	336594460	12320	12320	12320	12320	0
315	20241002	160900	336594460	12320	12320	12320	12320	0
316	20241002	160800	336594460	12320	12320	12320	12320	0
317	20241002	160700	336594460	12320	12320	12320	12320	0
318	20241002	160600	336594460	12320	12320	12320	12320	0
319	20241002	160500	336594460	12320	12320	12320	12320	0
320	20241002	160400	336594460	12320	12320	12320	12320	0
321	20241002	160300	336594460	12320	12320	12320	12320	0
322	20241002	160200	336594460	12320	12320	12320	12320	0
323	20241002	160100	336594460	12320	12320	12320	12320	0
324	20241002	160000	336594460	12320	12320	12320	12320	0
325	20241002	155900	336594460	12320	12320	12320	12320	0
326	20241002	155800	336594460	12320	12320	12320	12320	0
327	20241002	155700	336594460	12320	12320	12320	12320	0
328	20241002	155600	336594460	12320	12320	12320	12320	0
329	20241002	155500	336594460	12320	12320	12320	12320	0
330	20241002	155400	336594460	12320	12320	12320	12320	0
331	20241002	155300	336594460	12320	12320	12320	12320	0
332	20241002	155200	336594460	12320	12320	12320	12320	590
333	20241002	155100	336594460	12320	12320	12320	12320	0
334	20241002	155000	336594460	12320	12320	12320	12320	0
335	20241002	154900	336594460	12320	12320	12320	12320	0
336	20241002	154800	336594460	12320	12320	12320	12320	0
337	20241002	154700	336594460	12320	12320	12320	12320	0
338	20241002	154600	336594460	12320	12320	12320	12320	0
339	20241002	154500	336594460	12320	12320	12320	12320	0
340	20241002	154400	336594460	12320	12320	12320	12320	0
341	20241002	154300	336594460	12320	12320	12320	12320	0
342	20241002	154200	336594460	12320	12320	12320	12320	0
343	20241002	154100	336594460	12320	12320	12320	12320	0
344	20241002	154000	336594460	12320	12320	12320	12320	0
345	20241002	153900	336594460	12320	12320	12320	12320	0
346	20241002	153800	336594460	12320	12320	12320	12320	0
347	20241002	153700	336594460	12320	12320	12320	12320	0
348	20241002	153600	336594460	12320	12320	12320	12320	0
349	20241002	153500	336594460	12320	12320	12320	12320	0
350	20241002	153400	336594460	12320	12320	12320	12320	0
351	20241002	153300	336594460	12320	12320	12320	12320	0
352	20241002	153200	336594460	12320	12320	12320	12320	0
353	20241002	153100	336594460	12320	12320	12320	12320	0
354	20241002	153000	336594460	12320	12320	12320	12320	590
355	20241002	152900	329325660	12410	12410	12410	12410	0
356	20241002	152800	329325660	12410	12410	12410	12410	0
357	20241002	152700	329325660	12410	12410	12410	12410	0
358	20241002	152600	329325660	12410	12410	12410	12410	0
359	20241002	152500	329325660	12410	12410	12410	12410	0
360	20241002	152400	329325660	12410	12410	12410	12410	0
361	20241002	152300	329325660	12410	12410	12410	12410	0
362	20241002	152200	329325660	12410	12410	12410	12410	0
363	20241002	152100	329325660	12410	12410	12410	12410	0
364	20241002	152000	329325660	12410	12410	12410	12410	0
365	20241002	151900	329325660	12410	12330	12410	12320	37
366	20241002	151800	328869430	12320	12410	12410	12320	22
367	20241002	151700	328598190	12410	12400	12410	12400	2
368	20241002	151600	328573380	12410	12410	12410	12410	0
369	20241002	151500	328573380	12410	12410	12410	12410	1
370	20241002	151400	328560970	12320	12330	12330	12320	500
371	20241002	151300	322400860	12320	12350	12350	12320	750
372	20241002	151200	313154990	12350	12360	12360	12350	10
373	20241002	151100	313031480	12380	12380	12380	12380	10
374	20241002	151000	312907680	12380	12380	12380	12380	3
375	20241002	150900	312870540	12350	12350	12350	12350	0
376	20241002	150800	312870540	12350	12340	12350	12340	24
377	20241002	150700	312574280	12340	12340	12340	12340	7
378	20241002	150600	312487900	12340	12340	12340	12340	473
379	20241002	150500	306651080	12340	12340	12340	12330	294
380	20241002	150400	303023480	12350	12390	12390	12350	151
381	20241002	150300	301158230	12390	12390	12390	12390	200
382	20241002	150200	298680230	12390	12390	12390	12390	0
383	20241002	150100	298680230	12390	12390	12390	12390	0
384	20241002	150000	298680230	12390	12390	12390	12390	1
385	20241002	145900	298667840	12390	12390	12390	12390	0
386	20241002	145800	298667840	12390	12390	12390	12390	0
387	20241002	145700	298667840	12390	12390	12390	12390	5
388	20241002	145600	298605890	12390	12390	12390	12390	0
389	20241002	145500	298605890	12390	12370	12390	12360	212
390	20241002	145400	295983370	12380	12400	12400	12380	392
391	20241002	145300	291125100	12400	12410	12410	12400	241
392	20241002	145200	288134300	12430	12430	12430	12430	0
393	20241002	145100	288134300	12430	12430	12430	12430	1
394	20241002	145000	288121870	12430	12430	12430	12430	2
395	20241002	144900	288097010	12430	12430	12430	12430	0
396	20241002	144800	288097010	12430	12430	12430	12430	0
397	20241002	144700	288097010	12430	12430	12430	12430	4
398	20241002	144600	288047290	12450	12450	12450	12450	0
399	20241002	144500	288047290	12450	12450	12450	12450	0
400	20241002	144400	288047290	12450	12450	12450	12450	7
401	20241002	144300	287960140	12410	12410	12410	12410	0
402	20241002	144200	287960140	12410	12410	12410	12410	0
403	20241002	144100	287960140	12410	12410	12410	12410	57
404	20241002	144000	287252770	12410	12410	12410	12410	0
405	20241002	143900	287252770	12410	12410	12410	12410	0
406	20241002	143800	287252770	12410	12410	12410	12410	90
407	20241002	143700	286135870	12410	12440	12440	12410	890
408	20241002	143600	275085130	12450	12450	12450	12450	3
409	20241002	143500	275047780	12430	12430	12430	12430	0
410	20241002	143400	275047780	12430	12430	12430	12430	0
411	20241002	143300	275047780	12430	12430	12430	12430	0
412	20241002	143200	275047780	12430	12430	12430	12430	0
413	20241002	143100	275047780	12430	12430	12430	12430	0
414	20241002	143000	275047780	12430	12430	12430	12430	0
415	20241002	142900	275047780	12430	12430	12430	12430	0
416	20241002	142800	275047780	12430	12430	12430	12430	0
417	20241002	142700	275047780	12430	12430	12430	12430	0
418	20241002	142600	275047780	12430	12450	12500	12430	164
419	20241002	142500	273007710	12420	12420	12420	12420	10
420	20241002	142400	272883510	12420	12420	12420	12420	0
421	20241002	142300	272883510	12420	12420	12420	12420	0
422	20241002	142200	272883510	12420	12450	12450	12420	107
423	20241002	142100	271553540	12450	12450	12450	12450	0
424	20241002	142000	271553540	12450	12450	12450	12450	0
425	20241002	141900	271553540	12450	12450	12450	12450	0
426	20241002	141800	271553540	12450	12450	12450	12450	0
427	20241002	141700	271553540	12450	12450	12450	12450	0
428	20241002	141600	271553540	12450	12450	12450	12450	1
429	20241002	141500	271541090	12460	12460	12460	12460	40
430	20241002	141400	271042690	12460	12460	12460	12460	11
431	20241002	141300	270905630	12460	12460	12460	12460	5
432	20241002	141200	270843330	12420	12420	12420	12420	0
433	20241002	141100	270843330	12420	12420	12420	12420	0
434	20241002	141000	270843330	12420	12420	12420	12420	1
435	20241002	140900	270830910	12420	12420	12420	12420	0
436	20241002	140800	270830910	12420	12420	12420	12420	5
437	20241002	140700	270768810	12420	12420	12420	12420	0
438	20241002	140600	270768810	12420	12420	12420	12420	5
439	20241002	140500	270706710	12420	12420	12420	12420	15
440	20241002	140400	270520410	12420	12420	12420	12420	0
441	20241002	140300	270520410	12420	12420	12420	12420	0
442	20241002	140200	270520410	12420	12420	12420	12420	2
443	20241002	140100	270495570	12430	12430	12430	12430	0
444	20241002	140000	270495570	12430	12430	12430	12430	0
445	20241002	135900	270495570	12430	12430	12430	12430	0
446	20241002	135800	270495570	12430	12430	12430	12430	0
447	20241002	135700	270495570	12430	12430	12430	12430	0
448	20241002	135600	270495570	12430	12430	12430	12430	0
449	20241002	135500	270495570	12430	12430	12430	12430	0
450	20241002	135400	270495570	12430	12430	12430	12430	6
451	20241002	135300	270420990	12420	12420	12420	12420	0
452	20241002	135200	270420990	12420	12430	12430	12420	14
453	20241002	135100	270246980	12450	12450	12450	12450	3
454	20241002	135000	270209630	12440	12440	12440	12440	0
455	20241002	134900	270209630	12440	12440	12440	12440	0
456	20241002	134800	270209630	12440	12440	12440	12440	0
457	20241002	134700	270209630	12440	12440	12440	12440	0
458	20241002	134600	270209630	12440	12440	12440	12440	0
459	20241002	134500	270209630	12440	12440	12440	12440	0
460	20241002	134400	270209630	12440	12440	12440	12440	12
461	20241002	134300	270060350	12440	12440	12440	12440	8
462	20241002	134200	269960830	12440	12440	12440	12440	2
463	20241002	134100	269935950	12450	12450	12450	12450	1
464	20241002	134000	269923500	12460	12460	12460	12460	73
465	20241002	133900	269013920	12460	12460	12460	12460	0
466	20241002	133800	269013920	12460	12460	12460	12460	0
467	20241002	133700	269013920	12460	12460	12460	12460	0
468	20241002	133600	269013920	12460	12460	12460	12460	0
469	20241002	133500	269013920	12460	12460	12460	12460	6
470	20241002	133400	268939160	12430	12430	12430	12430	0
471	20241002	133300	268939160	12430	12430	12430	12430	0
472	20241002	133200	268939160	12430	12430	12430	12430	0
473	20241002	133100	268939160	12430	12430	12430	12430	29
474	20241002	133000	268578690	12480	12480	12480	12480	7
475	20241002	132900	268491330	12480	12480	12480	12480	0
476	20241002	132800	268491330	12480	12480	12480	12480	0
477	20241002	132700	268491330	12480	12480	12480	12480	32
478	20241002	132600	268091970	12480	12480	12480	12480	0
479	20241002	132500	268091970	12480	12480	12480	12480	69
480	20241002	132400	267230850	12410	12410	12410	12410	0
481	20241002	132300	267230850	12410	12410	12410	12410	0
482	20241002	132200	267230850	12410	12410	12410	12410	0
483	20241002	132100	267230850	12410	12410	12410	12410	0
484	20241002	132000	267230850	12410	12410	12410	12410	0
485	20241002	131900	267230850	12410	12410	12410	12410	0
486	20241002	131800	267230850	12410	12410	12410	12410	0
487	20241002	131700	267230850	12410	12440	12440	12410	233
488	20241002	131600	264335490	12430	12430	12430	12430	69
489	20241002	131500	263477820	12440	12440	12440	12440	61
490	20241002	131400	262718980	12430	12430	12430	12430	0
491	20241002	131300	262718980	12430	12430	12430	12430	0
492	20241002	131200	262718980	12430	12430	12430	12430	0
493	20241002	131100	262718980	12430	12430	12430	12430	0
494	20241002	131000	262718980	12430	12430	12430	12430	0
495	20241002	130900	262718980	12430	12430	12430	12430	0
496	20241002	130800	262718980	12430	12430	12430	12430	0
497	20241002	130700	262718980	12430	12460	12460	12430	219
498	20241002	130600	259992030	12460	12520	12520	12460	1020
499	20241002	130500	247250100	12570	12570	12570	12570	0
500	20241002	130400	247250100	12570	12570	12570	12570	30
501	20241002	130300	246873000	12570	12570	12570	12570	2
502	20241002	130200	246847860	12600	12600	12600	12600	0
503	20241002	130100	246847860	12600	12600	12600	12600	5
504	20241002	130000	246784860	12600	12600	12600	12600	0
505	20241002	125900	246784860	12600	12600	12600	12600	0
506	20241002	125800	246784860	12600	12600	12600	12600	1
507	20241002	125700	246772260	12600	12600	12600	12600	0
508	20241002	125600	246772260	12600	12600	12600	12600	0
509	20241002	125500	246772260	12600	12600	12600	12600	0
510	20241002	125400	246772260	12600	12600	12600	12600	0
511	20241002	125300	246772260	12600	12600	12600	12600	0
512	20241002	125200	246772260	12600	12600	12600	12600	1
513	20241002	125100	246759660	12520	12520	12520	12520	0
514	20241002	125000	246759660	12520	12520	12520	12520	0
515	20241002	124900	246759660	12520	12520	12520	12520	20
516	20241002	124800	246509260	12520	12520	12520	12520	4
517	20241002	124700	246459180	12520	12490	12520	12490	6
518	20241002	124600	246384210	12520	12520	12520	12520	0
519	20241002	124500	246384210	12520	12500	12520	12490	23
520	20241002	124400	246096880	12520	12520	12520	12520	1
521	20241002	124300	246084360	12490	12490	12490	12490	0
522	20241002	124200	246084360	12490	12490	12490	12490	0
523	20241002	124100	246084360	12490	12490	12490	12490	0
524	20241002	124000	246084360	12490	12490	12490	12490	0
525	20241002	123900	246084360	12490	12490	12490	12490	0
526	20241002	123800	246084360	12490	12490	12490	12490	1
527	20241002	123700	246071870	12490	12490	12490	12490	0
528	20241002	123600	246071870	12490	12490	12490	12490	0
529	20241002	123500	246071870	12490	12490	12490	12490	10
530	20241002	123400	245946970	12500	12500	12500	12500	0
531	20241002	123300	245946970	12500	12500	12500	12500	0
532	20241002	123200	245946970	12500	12500	12500	12500	0
533	20241002	123100	245946970	12500	12530	12530	12500	367
534	20241002	123000	241355770	12520	12540	12540	12520	70
535	20241002	122900	240478270	12530	12530	12530	12530	0
536	20241002	122800	240478270	12530	12530	12530	12530	0
537	20241002	122700	240478270	12530	12530	12530	12530	0
538	20241002	122600	240478270	12530	12530	12530	12530	0
539	20241002	122500	240478270	12530	12530	12530	12530	0
540	20241002	122400	240478270	12530	12530	12530	12530	10
541	20241002	122300	240352970	12530	12520	12530	12520	42
542	20241002	122200	239826740	12520	12520	12520	12520	0
543	20241002	122100	239826740	12520	12520	12520	12520	0
544	20241002	122000	239826740	12520	12510	12520	12510	8
545	20241002	121900	239726630	12510	12510	12510	12510	0
546	20241002	121800	239726630	12510	12510	12510	12510	0
547	20241002	121700	239726630	12510	12510	12510	12510	0
548	20241002	121600	239726630	12510	12510	12510	12510	65
549	20241002	121500	238913480	12450	12450	12450	12450	0
550	20241002	121400	238913480	12450	12450	12450	12450	7
551	20241002	121300	238826330	12440	12440	12440	12440	0
552	20241002	121200	238826330	12440	12440	12440	12440	0
553	20241002	121100	238826330	12440	12440	12440	12440	0
554	20241002	121000	238826330	12440	12440	12440	12440	0
555	20241002	120900	238826330	12440	12440	12440	12440	0
556	20241002	120800	238826330	12440	12440	12440	12440	0
557	20241002	120700	238826330	12440	12440	12440	12440	0
558	20241002	120600	238826330	12440	12500	12500	12440	26
559	20241002	120500	238502830	12500	12500	12500	12500	0
560	20241002	120400	238502830	12500	12500	12500	12500	0
561	20241002	120300	238502830	12500	12500	12500	12500	8
562	20241002	120200	238402830	12500	12500	12500	12500	2
563	20241002	120100	238377830	12480	12480	12480	12480	36
564	20241002	120000	237928550	12470	12470	12470	12470	25
565	20241002	115900	237616800	12400	12470	12470	12400	12
566	20241002	115800	237467230	12470	12390	12470	12390	329
567	20241002	115700	233390760	12380	12380	12380	12380	0
568	20241002	115600	233390760	12380	12570	12570	12380	323
569	20241002	115500	229384710	12570	12570	12570	12570	0
570	20241002	115400	229384710	12570	12570	12570	12570	1
571	20241002	115300	229372140	12320	12320	12320	12320	0
572	20241002	115200	229372140	12320	12480	12500	12320	5878
573	20241002	115100	156664570	12500	12570	12570	12480	2296
574	20241002	115000	127932850	12570	12570	12570	12570	0
575	20241002	114900	127932850	12570	12570	12570	12570	0
576	20241002	114800	127932850	12570	12570	12570	12570	0
577	20241002	114700	127932850	12570	12570	12570	12570	0
578	20241002	114600	127932850	12570	12570	12570	12570	0
579	20241002	114500	127932850	12570	12570	12570	12570	1
580	20241002	114400	127920280	12570	12570	12570	12570	0
581	20241002	114300	127920280	12570	12570	12570	12570	0
582	20241002	114200	127920280	12570	12570	12570	12570	0
583	20241002	114100	127920280	12570	12570	12570	12570	12
584	20241002	114000	127769440	12600	12620	12620	12600	749
585	20241002	113900	118330530	12660	12660	12660	12660	0
586	20241002	113800	118330530	12660	12660	12660	12660	1
587	20241002	113700	118317870	12650	12650	12650	12650	24
588	20241002	113600	118014270	12650	12650	12650	12650	0
589	20241002	113500	118014270	12650	12660	12660	12650	36
590	20241002	113400	117558610	12660	12660	12660	12660	0
591	20241002	113300	117558610	12660	12660	12660	12660	0
592	20241002	113200	117558610	12660	12660	12660	12660	0
593	20241002	113100	117558610	12660	12660	12660	12660	0
594	20241002	113000	117558610	12660	12660	12660	12660	0
595	20241002	112900	117558610	12660	12660	12660	12660	0
596	20241002	112800	117558610	12660	12660	12660	12660	284
597	20241002	112700	113963170	12660	12660	12660	12660	0
598	20241002	112600	113963170	12660	12660	12660	12660	0
599	20241002	112500	113963170	12660	12660	12660	12660	0
600	20241002	112400	113963170	12660	12660	12660	12660	0
601	20241002	112300	113963170	12660	12660	12660	12660	0
602	20241002	112200	113963170	12660	12660	12660	12660	1
603	20241002	112100	113950510	12660	12660	12660	12660	0
604	20241002	112000	113950510	12660	12660	12660	12660	0
605	20241002	111900	113950510	12660	12660	12660	12660	15
606	20241002	111800	113760610	12660	12660	12660	12660	0
607	20241002	111700	113760610	12660	12660	12660	12660	0
608	20241002	111600	113760610	12660	12660	12660	12660	0
609	20241002	111500	113760610	12660	12670	12670	12650	86
610	20241002	111400	112671880	12660	12660	12660	12660	0
611	20241002	111300	112671880	12660	12660	12660	12660	18
612	20241002	111200	112444000	12740	12740	12740	12740	0
613	20241002	111100	112444000	12740	12740	12740	12740	0
614	20241002	111000	112444000	12740	12740	12740	12740	0
615	20241002	110900	112444000	12740	12740	12740	12740	2
616	20241002	110800	112418520	12740	12740	12740	12740	0
617	20241002	110700	112418520	12740	12740	12740	12740	0
618	20241002	110600	112418520	12740	12740	12740	12740	0
619	20241002	110500	112418520	12740	12740	12740	12740	0
620	20241002	110400	112418520	12740	12740	12740	12740	1
621	20241002	110300	112405780	12750	12750	12750	12750	0
622	20241002	110200	112405780	12750	12750	12750	12750	10
623	20241002	110100	112278280	12780	12780	12780	12780	0
624	20241002	110000	112278280	12780	12780	12780	12780	0
625	20241002	105900	112278280	12780	12780	12780	12780	0
626	20241002	105800	112278280	12780	12780	12780	12780	18
627	20241002	105700	112048240	12780	12780	12780	12780	1
628	20241002	105600	112035460	12650	12650	12650	12650	0
629	20241002	105500	112035460	12650	12650	12650	12650	0
630	20241002	105400	112035460	12650	12650	12650	12650	40
631	20241002	105300	111529460	12650	12650	12650	12650	0
632	20241002	105200	111529460	12650	12700	12700	12650	100
633	20241002	105100	110262210	12700	12700	12700	12700	0
634	20241002	105000	110262210	12700	12700	12700	12700	2
635	20241002	104900	110236810	12710	12710	12710	12710	0
636	20241002	104800	110236810	12710	12710	12710	12710	0
637	20241002	104700	110236810	12710	12710	12710	12710	0
638	20241002	104600	110236810	12710	12720	12720	12710	69
639	20241002	104500	109359160	12720	12720	12720	12720	0
640	20241002	104400	109359160	12720	12720	12720	12720	1
641	20241002	104300	109346440	12800	12800	12800	12800	0
642	20241002	104200	109346440	12800	12800	12800	12800	0
643	20241002	104100	109346440	12800	12800	12800	12800	0
644	20241002	104000	109346440	12800	12800	12800	12800	0
645	20241002	103900	109346440	12800	12770	12800	12770	5
646	20241002	103800	109282530	12800	12800	12800	12800	0
647	20241002	103700	109282530	12800	12800	12800	12800	0
648	20241002	103600	109282530	12800	12800	12800	12800	0
649	20241002	103500	109282530	12800	12800	12800	12800	0
650	20241002	103400	109282530	12800	12750	12800	12750	17
651	20241002	103300	109065730	12750	12750	12750	12750	0
652	20241002	103200	109065730	12750	12750	12750	12750	0
653	20241002	103100	109065730	12750	12690	12750	12690	14
654	20241002	103000	108887830	12690	12690	12690	12690	25
655	20241002	102900	108570580	12750	12750	12750	12750	0
656	20241002	102800	108570580	12750	12750	12750	12750	20
657	20241002	102700	108315580	12750	12750	12750	12750	1
658	20241002	102600	108302830	12690	12690	12690	12690	0
659	20241002	102500	108302830	12690	12690	12690	12690	12
660	20241002	102400	108150550	12690	12690	12690	12690	13
661	20241002	102300	107985580	12820	12820	12820	12820	3
662	20241002	102200	107947120	12840	12690	12840	12690	17
663	20241002	102100	107730940	12880	12700	12880	12700	85
664	20241002	102000	106649430	12580	12630	12630	12580	108
665	20241002	101900	105288940	12690	12710	12710	12690	216
666	20241002	101800	102543860	12730	12730	12730	12730	368
667	20241002	101700	97859220	12880	12870	12880	12870	38
668	20241002	101600	97369990	12880	12730	12880	12730	153
669	20241002	101500	95420020	12730	12730	12730	12730	13
670	20241002	101400	95254530	12730	12730	12730	12730	27
671	20241002	101300	94910820	12720	12720	12720	12720	1
672	20241002	101200	94898100	12730	12730	12730	12730	11
673	20241002	101100	94758070	12730	12730	12730	12730	7
674	20241002	101000	94668960	12730	12730	12730	12730	11
675	20241002	100900	94528930	12640	12640	12640	12640	6
676	20241002	100800	94453090	12730	12730	12730	12730	2
677	20241002	100700	94427630	12730	12710	12730	12710	38
678	20241002	100600	93944270	12620	12620	12620	12620	0
679	20241002	100500	93944270	12620	12620	12620	12620	0
680	20241002	100400	93944270	12620	12620	12620	12620	0
681	20241002	100300	93944270	12620	12620	12620	12620	0
682	20241002	100200	93944270	12620	12620	12620	12620	0
683	20241002	100100	93944270	12620	12700	12720	12620	23
684	20241002	100000	93652010	12720	12720	12720	12720	10
685	20241002	095900	93524810	12600	12600	12600	12600	0
686	20241002	095800	93524810	12600	12640	12720	12600	425
687	20241002	095700	88168340	12550	12550	12550	12550	0
688	20241002	095600	88168340	12550	12550	12550	12550	0
689	20241002	095500	88168340	12550	12550	12550	12550	0
690	20241002	095400	88168340	12550	12550	12550	12550	0
691	20241002	095300	88168340	12550	12680	12680	12550	130
692	20241002	095200	86528390	12720	12720	12720	12720	0
693	20241002	095100	86528390	12720	12720	12720	12720	1
694	20241002	095000	86515670	12730	12730	12730	12730	0
695	20241002	094900	86515670	12730	12640	12730	12640	90
696	20241002	094800	85377090	12640	12550	12640	12550	135
697	20241002	094700	83680320	12550	12550	12550	12550	250
698	20241002	094600	80542820	12520	12510	12520	12510	202
699	20241002	094500	78015310	12510	12510	12510	12510	52
700	20241002	094400	77364790	12500	12500	12500	12500	0
701	20241002	094300	77364790	12500	12500	12500	12500	100
702	20241002	094200	76114790	12510	12510	12510	12510	0
703	20241002	094100	76114790	12510	12510	12510	12510	0
704	20241002	094000	76114790	12510	12510	12510	12510	0
705	20241002	093900	76114790	12510	12510	12510	12510	5
706	20241002	093800	76052240	12460	12460	12460	12460	291
707	20241002	093700	72426380	12460	12470	12470	12460	383
708	20241002	093600	67654130	12460	12460	12460	12460	0
709	20241002	093500	67654130	12460	12460	12460	12460	100
710	20241002	093400	66408130	12470	12470	12470	12470	1
711	20241002	093300	66395660	12470	12470	12470	12470	0
712	20241002	093200	66395660	12470	12470	12470	12470	200
713	20241002	093100	63901660	12480	12500	12500	12480	39
714	20241002	093000	63414790	12500	12540	12550	12500	112
715	20241002	092900	62009990	12550	12550	12550	12550	0
716	20241002	092800	62009990	12550	12550	12550	12550	0
717	20241002	092700	62009990	12550	12550	12550	12550	0
718	20241002	092600	62009990	12550	12550	12550	12550	200
719	20241002	092500	59499990	12550	12530	12550	12520	13
720	20241002	092400	59337150	12550	12550	12550	12550	1
721	20241002	092300	59324600	12530	12530	12530	12530	0
722	20241002	092200	59324600	12530	12530	12530	12530	112
723	20241002	092100	57921240	12550	12560	12570	12550	45
724	20241002	092000	57356340	12680	12680	12680	12680	0
725	20241002	091900	57356340	12680	12680	12680	12680	0
726	20241002	091800	57356340	12680	12680	12680	12680	0
727	20241002	091700	57356340	12680	12680	12680	12680	1
728	20241002	091600	57343660	12550	12550	12550	12550	6
729	20241002	091500	57268360	12550	12550	12550	12550	10
730	20241002	091400	57142860	12550	12550	12550	12550	0
731	20241002	091300	57142860	12550	12550	12550	12550	102
732	20241002	091200	55862760	12550	12530	12850	12530	1431
733	20241002	091100	37903990	12460	12480	12490	12460	50
734	20241002	091000	37279690	12480	12480	12480	12480	1
735	20241002	090900	37267210	12420	12420	12420	12420	137
736	20241002	090800	35565670	12420	12430	12430	12420	51
737	20241002	090700	34932160	12500	12500	12500	12500	1
738	20241002	090600	34919660	12410	12420	12420	12400	569
739	20241002	090500	27857340	12450	12450	12460	12450	129
740	20241002	090400	26251270	12530	12460	12530	12450	504
741	20241002	090300	19975620	12460	12520	12520	12450	510
742	20241002	090200	13623500	12450	12450	12460	12450	43
743	20241002	090100	13087950	12500	12550	12550	12500	997
744	20241002	090000	591710	12550	12600	12600	12550	47