KissMeData/053450/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193600	376006690	5730	5730	5730	5730	3163
3	20241002	193500	376006690	5730	5730	5730	5730	0
4	20241002	193400	376006690	5730	5730	5730	5730	0
5	20241002	193300	376006690	5730	5730	5730	5730	0
6	20241002	193200	376006690	5730	5730	5730	5730	0
7	20241002	193100	376006690	5730	5730	5730	5730	0
8	20241002	193000	376006690	5730	5730	5730	5730	0
9	20241002	192900	376006690	5730	5730	5730	5730	0
10	20241002	192800	376006690	5730	5730	5730	5730	0
11	20241002	192700	376006690	5730	5730	5730	5730	0
12	20241002	192600	376006690	5730	5730	5730	5730	0
13	20241002	192500	376006690	5730	5730	5730	5730	0
14	20241002	192400	376006690	5730	5730	5730	5730	0
15	20241002	192300	376006690	5730	5730	5730	5730	0
16	20241002	192200	376006690	5730	5730	5730	5730	0
17	20241002	192100	376006690	5730	5730	5730	5730	0
18	20241002	192000	376006690	5730	5730	5730	5730	0
19	20241002	191900	376006690	5730	5730	5730	5730	0
20	20241002	191800	376006690	5730	5730	5730	5730	0
21	20241002	191700	376006690	5730	5730	5730	5730	0
22	20241002	191600	376006690	5730	5730	5730	5730	0
23	20241002	191500	376006690	5730	5730	5730	5730	0
24	20241002	191400	376006690	5730	5730	5730	5730	0
25	20241002	191300	376006690	5730	5730	5730	5730	0
26	20241002	191200	376006690	5730	5730	5730	5730	0
27	20241002	191100	376006690	5730	5730	5730	5730	0
28	20241002	191000	376006690	5730	5730	5730	5730	0
29	20241002	190900	376006690	5730	5730	5730	5730	0
30	20241002	190800	376006690	5730	5730	5730	5730	0
31	20241002	190700	376006690	5730	5730	5730	5730	0
32	20241002	190600	376006690	5730	5730	5730	5730	3163
33	20241002	190500	376006690	5730	5730	5730	5730	0
34	20241002	190400	376006690	5730	5730	5730	5730	0
35	20241002	190300	376006690	5730	5730	5730	5730	0
36	20241002	190200	376006690	5730	5730	5730	5730	0
37	20241002	190100	376006690	5730	5730	5730	5730	0
38	20241002	190000	376006690	5730	5730	5730	5730	0
39	20241002	185900	376006690	5730	5730	5730	5730	0
40	20241002	185800	376006690	5730	5730	5730	5730	0
41	20241002	185700	376006690	5730	5730	5730	5730	0
42	20241002	185600	376006690	5730	5730	5730	5730	0
43	20241002	185500	376006690	5730	5730	5730	5730	0
44	20241002	185400	376006690	5730	5730	5730	5730	0
45	20241002	185300	376006690	5730	5730	5730	5730	0
46	20241002	185200	376006690	5730	5730	5730	5730	0
47	20241002	185100	376006690	5730	5730	5730	5730	0
48	20241002	185000	376006690	5730	5730	5730	5730	0
49	20241002	184900	376006690	5730	5730	5730	5730	0
50	20241002	184800	376006690	5730	5730	5730	5730	0
51	20241002	184700	376006690	5730	5730	5730	5730	0
52	20241002	184600	376006690	5730	5730	5730	5730	0
53	20241002	184500	376006690	5730	5730	5730	5730	0
54	20241002	184400	376006690	5730	5730	5730	5730	0
55	20241002	184300	376006690	5730	5730	5730	5730	0
56	20241002	184200	376006690	5730	5730	5730	5730	0
57	20241002	184100	376006690	5730	5730	5730	5730	0
58	20241002	184000	376006690	5730	5730	5730	5730	0
59	20241002	183900	376006690	5730	5730	5730	5730	0
60	20241002	183800	376006690	5730	5730	5730	5730	0
61	20241002	183700	376006690	5730	5730	5730	5730	0
62	20241002	183600	376006690	5730	5730	5730	5730	3163
63	20241002	183500	376006690	5730	5730	5730	5730	0
64	20241002	183400	376006690	5730	5730	5730	5730	0
65	20241002	183300	376006690	5730	5730	5730	5730	0
66	20241002	183200	376006690	5730	5730	5730	5730	0
67	20241002	183100	376006690	5730	5730	5730	5730	0
68	20241002	183000	376006690	5730	5730	5730	5730	0
69	20241002	182900	376006690	5730	5730	5730	5730	0
70	20241002	182800	376006690	5730	5730	5730	5730	0
71	20241002	182700	376006690	5730	5730	5730	5730	0
72	20241002	182600	376006690	5730	5730	5730	5730	0
73	20241002	182500	376006690	5730	5730	5730	5730	0
74	20241002	182400	376006690	5730	5730	5730	5730	0
75	20241002	182300	376006690	5730	5730	5730	5730	0
76	20241002	182200	376006690	5730	5730	5730	5730	0
77	20241002	182100	376006690	5730	5730	5730	5730	0
78	20241002	182000	376006690	5730	5730	5730	5730	0
79	20241002	181900	376006690	5730	5730	5730	5730	0
80	20241002	181800	376006690	5730	5730	5730	5730	0
81	20241002	181700	376006690	5730	5730	5730	5730	0
82	20241002	181600	376006690	5730	5730	5730	5730	0
83	20241002	181500	376006690	5730	5730	5730	5730	0
84	20241002	181400	376006690	5730	5730	5730	5730	0
85	20241002	181300	376006690	5730	5730	5730	5730	0
86	20241002	181200	376006690	5730	5730	5730	5730	0
87	20241002	181100	376006690	5730	5730	5730	5730	0
88	20241002	181000	376006690	5730	5730	5730	5730	0
89	20241002	180900	376006690	5730	5730	5730	5730	0
90	20241002	180800	376006690	5730	5730	5730	5730	0
91	20241002	180700	376006690	5730	5730	5730	5730	0
92	20241002	180600	376006690	5730	5730	5730	5730	3163
93	20241002	180500	376006690	5730	5730	5730	5730	0
94	20241002	180400	376006690	5730	5730	5730	5730	0
95	20241002	180300	376006690	5730	5730	5730	5730	0
96	20241002	180200	376006690	5730	5730	5730	5730	0
97	20241002	180100	376006690	5730	5730	5730	5730	0
98	20241002	180000	376006690	5730	5730	5730	5730	0
99	20241002	175900	376006690	5730	5730	5730	5730	0
100	20241002	175800	376006690	5730	5730	5730	5730	0
101	20241002	175700	376006690	5730	5730	5730	5730	0
102	20241002	175600	376006690	5730	5730	5730	5730	0
103	20241002	175500	376006690	5730	5730	5730	5730	0
104	20241002	175400	376006690	5730	5730	5730	5730	0
105	20241002	175300	376006690	5730	5730	5730	5730	0
106	20241002	175200	376006690	5730	5730	5730	5730	0
107	20241002	175100	376006690	5730	5730	5730	5730	0
108	20241002	175000	376006690	5730	5730	5730	5730	0
109	20241002	174900	376006690	5730	5730	5730	5730	0
110	20241002	174800	376006690	5730	5730	5730	5730	0
111	20241002	174700	376006690	5730	5730	5730	5730	0
112	20241002	174600	376006690	5730	5730	5730	5730	0
113	20241002	174500	376006690	5730	5730	5730	5730	0
114	20241002	174400	376006690	5730	5730	5730	5730	0
115	20241002	174300	376006690	5730	5730	5730	5730	0
116	20241002	174200	376006690	5730	5730	5730	5730	0
117	20241002	174100	376006690	5730	5730	5730	5730	0
118	20241002	174000	376006690	5730	5730	5730	5730	0
119	20241002	173900	376006690	5730	5730	5730	5730	0
120	20241002	173800	376006690	5730	5730	5730	5730	0
121	20241002	173700	376006690	5730	5730	5730	5730	0
122	20241002	173600	376006690	5730	5730	5730	5730	3163
123	20241002	173500	376006690	5730	5730	5730	5730	0
124	20241002	173400	376006690	5730	5730	5730	5730	0
125	20241002	173300	376006690	5730	5730	5730	5730	0
126	20241002	173200	376006690	5730	5730	5730	5730	0
127	20241002	173100	376006690	5730	5730	5730	5730	0
128	20241002	173000	376006690	5730	5730	5730	5730	0
129	20241002	172900	376006690	5730	5730	5730	5730	0
130	20241002	172800	376006690	5730	5730	5730	5730	0
131	20241002	172700	376006690	5730	5730	5730	5730	0
132	20241002	172600	376006690	5730	5730	5730	5730	0
133	20241002	172500	376006690	5730	5730	5730	5730	0
134	20241002	172400	376006690	5730	5730	5730	5730	0
135	20241002	172300	376006690	5730	5730	5730	5730	0
136	20241002	172200	376006690	5730	5730	5730	5730	0
137	20241002	172100	376006690	5730	5730	5730	5730	0
138	20241002	172000	376006690	5730	5730	5730	5730	0
139	20241002	171900	376006690	5730	5730	5730	5730	0
140	20241002	171800	376006690	5730	5730	5730	5730	0
141	20241002	171700	376006690	5730	5730	5730	5730	0
142	20241002	171600	376006690	5730	5730	5730	5730	0
143	20241002	171500	376006690	5730	5730	5730	5730	0
144	20241002	171400	376006690	5730	5730	5730	5730	0
145	20241002	171300	376006690	5730	5730	5730	5730	0
146	20241002	171200	376006690	5730	5730	5730	5730	0
147	20241002	171100	376006690	5730	5730	5730	5730	0
148	20241002	171000	376006690	5730	5730	5730	5730	0
149	20241002	170900	376006690	5730	5730	5730	5730	0
150	20241002	170800	376006690	5730	5730	5730	5730	0
151	20241002	170700	376006690	5730	5730	5730	5730	0
152	20241002	170600	376006690	5730	5730	5730	5730	3163
153	20241002	170500	376006690	5730	5730	5730	5730	0
154	20241002	170400	376006690	5730	5730	5730	5730	0
155	20241002	170300	376006690	5730	5730	5730	5730	0
156	20241002	170200	376006690	5730	5730	5730	5730	0
157	20241002	170100	376006690	5730	5730	5730	5730	0
158	20241002	170000	376006690	5730	5730	5730	5730	0
159	20241002	165900	376006690	5730	5730	5730	5730	0
160	20241002	165800	376006690	5730	5730	5730	5730	0
161	20241002	165700	376006690	5730	5730	5730	5730	0
162	20241002	165600	376006690	5730	5730	5730	5730	0
163	20241002	165500	376006690	5730	5730	5730	5730	0
164	20241002	165400	376006690	5730	5730	5730	5730	0
165	20241002	165300	376006690	5730	5730	5730	5730	0
166	20241002	165200	376006690	5730	5730	5730	5730	0
167	20241002	165100	376006690	5730	5730	5730	5730	0
168	20241002	165000	376006690	5730	5730	5730	5730	0
169	20241002	164900	376006690	5730	5730	5730	5730	0
170	20241002	164800	376006690	5730	5730	5730	5730	0
171	20241002	164700	376006690	5730	5730	5730	5730	0
172	20241002	164600	376006690	5730	5730	5730	5730	0
173	20241002	164500	376006690	5730	5730	5730	5730	0
174	20241002	164400	376006690	5730	5730	5730	5730	0
175	20241002	164300	376006690	5730	5730	5730	5730	0
176	20241002	164200	376006690	5730	5730	5730	5730	0
177	20241002	164100	376006690	5730	5730	5730	5730	0
178	20241002	164000	376006690	5730	5730	5730	5730	0
179	20241002	163900	376006690	5730	5730	5730	5730	0
180	20241002	163800	376006690	5730	5730	5730	5730	0
181	20241002	163700	376006690	5730	5730	5730	5730	0
182	20241002	163600	376006690	5730	5730	5730	5730	3163
183	20241002	163500	376006690	5730	5730	5730	5730	0
184	20241002	163400	376006690	5730	5730	5730	5730	0
185	20241002	163300	376006690	5730	5730	5730	5730	0
186	20241002	163200	376006690	5730	5730	5730	5730	0
187	20241002	163100	376006690	5730	5730	5730	5730	0
188	20241002	163000	376006690	5730	5730	5730	5730	0
189	20241002	162900	376006690	5730	5730	5730	5730	0
190	20241002	162800	376006690	5730	5730	5730	5730	0
191	20241002	162700	376006690	5730	5730	5730	5730	0
192	20241002	162600	376006690	5730	5730	5730	5730	0
193	20241002	162500	376006690	5730	5730	5730	5730	0
194	20241002	162400	376006690	5730	5730	5730	5730	0
195	20241002	162300	376006690	5730	5730	5730	5730	0
196	20241002	162200	376006690	5730	5730	5730	5730	0
197	20241002	162100	376006690	5730	5730	5730	5730	0
198	20241002	162000	376006690	5730	5730	5730	5730	0
199	20241002	161900	376006690	5730	5730	5730	5730	0
200	20241002	161800	376006690	5730	5730	5730	5730	0
201	20241002	161700	376006690	5730	5730	5730	5730	0
202	20241002	161600	376006690	5730	5730	5730	5730	0
203	20241002	161500	376006690	5730	5730	5730	5730	0
204	20241002	161400	376006690	5730	5730	5730	5730	0
205	20241002	161300	376006690	5730	5730	5730	5730	0
206	20241002	161200	376006690	5730	5730	5730	5730	0
207	20241002	161100	376006690	5730	5730	5730	5730	0
208	20241002	161000	376006690	5730	5730	5730	5730	0
209	20241002	160900	376006690	5730	5730	5730	5730	0
210	20241002	160800	376006690	5730	5730	5730	5730	0
211	20241002	160700	376006690	5730	5730	5730	5730	0
212	20241002	160600	376006690	5730	5730	5730	5730	3163
213	20241002	160500	376006690	5730	5730	5730	5730	0
214	20241002	160400	376006690	5730	5730	5730	5730	0
215	20241002	160300	376006690	5730	5730	5730	5730	0
216	20241002	160200	376006690	5730	5730	5730	5730	0
217	20241002	160100	376006690	5730	5730	5730	5730	0
218	20241002	160000	376006690	5730	5730	5730	5730	0
219	20241002	155900	376006690	5730	5730	5730	5730	0
220	20241002	155800	376006690	5730	5730	5730	5730	0
221	20241002	155700	376006690	5730	5730	5730	5730	0
222	20241002	155600	376006690	5730	5730	5730	5730	0
223	20241002	155500	376006690	5730	5730	5730	5730	0
224	20241002	155400	376006690	5730	5730	5730	5730	0
225	20241002	155300	376006690	5730	5730	5730	5730	0
226	20241002	155200	376006690	5730	5730	5730	5730	0
227	20241002	155100	376006690	5730	5730	5730	5730	0
228	20241002	155000	376006690	5730	5730	5730	5730	0
229	20241002	154900	376006690	5730	5730	5730	5730	0
230	20241002	154800	376006690	5730	5730	5730	5730	0
231	20241002	154700	376006690	5730	5730	5730	5730	0
232	20241002	154600	376006690	5730	5730	5730	5730	0
233	20241002	154500	376006690	5730	5730	5730	5730	0
234	20241002	154400	376006690	5730	5730	5730	5730	0
235	20241002	154300	376006690	5730	5730	5730	5730	0
236	20241002	154200	376006690	5730	5730	5730	5730	0
237	20241002	154100	376006690	5730	5730	5730	5730	0
238	20241002	154000	376006690	5730	5730	5730	5730	0
239	20241002	153900	376006690	5730	5730	5730	5730	0
240	20241002	153800	376006690	5730	5730	5730	5730	0
241	20241002	153700	376006690	5730	5730	5730	5730	0
242	20241002	153600	376006690	5730	5730	5730	5730	3163
243	20241002	153500	376006690	5730	5730	5730	5730	0
244	20241002	153400	376006690	5730	5730	5730	5730	0
245	20241002	153300	376006690	5730	5730	5730	5730	0
246	20241002	153200	376006690	5730	5730	5730	5730	0
247	20241002	153100	376006690	5730	5730	5730	5730	0
248	20241002	153000	376006690	5730	5730	5730	5730	3163
249	20241002	152900	357882700	5730	5730	5730	5730	0
250	20241002	152800	357882700	5730	5730	5730	5730	0
251	20241002	152700	357882700	5730	5730	5730	5730	0
252	20241002	152600	357882700	5730	5730	5730	5730	0
253	20241002	152500	357882700	5730	5730	5730	5730	0
254	20241002	152400	357882700	5730	5730	5730	5730	0
255	20241002	152300	357882700	5730	5730	5730	5730	0
256	20241002	152200	357882700	5730	5730	5730	5730	0
257	20241002	152100	357882700	5730	5730	5730	5730	0
258	20241002	152000	357882700	5730	5730	5730	5730	0
259	20241002	151900	357882700	5730	5730	5730	5730	17
260	20241002	151800	357785290	5720	5720	5720	5720	0
261	20241002	151700	357785290	5720	5720	5720	5720	0
262	20241002	151600	357785290	5720	5720	5720	5720	0
263	20241002	151500	357785290	5720	5720	5720	5720	92
264	20241002	151400	357259050	5710	5710	5720	5700	1180
265	20241002	151300	350521010	5710	5720	5720	5710	151
266	20241002	151200	349658290	5720	5720	5720	5720	52
267	20241002	151100	349360850	5720	5710	5720	5710	159
268	20241002	151000	348452460	5720	5720	5720	5720	712
269	20241002	150900	344379820	5720	5720	5720	5720	0
270	20241002	150800	344379820	5720	5720	5720	5720	0
271	20241002	150700	344379820	5720	5720	5720	5720	237
272	20241002	150600	343024180	5720	5720	5720	5720	682
273	20241002	150500	339123140	5740	5740	5740	5740	4
274	20241002	150400	339100180	5740	5740	5740	5740	2
275	20241002	150300	339088700	5740	5740	5740	5740	36
276	20241002	150200	338882060	5710	5710	5710	5710	305
277	20241002	150100	337140510	5710	5720	5720	5710	355
278	20241002	150000	335110950	5720	5720	5720	5720	25
279	20241002	145900	334967950	5720	5720	5720	5720	0
280	20241002	145800	334967950	5720	5730	5730	5720	544
281	20241002	145700	331853630	5730	5730	5730	5730	0
282	20241002	145600	331853630	5730	5730	5730	5730	301
283	20241002	145500	330128900	5740	5740	5740	5740	562
284	20241002	145400	326903020	5740	5740	5740	5740	375
285	20241002	145300	324750520	5740	5740	5740	5740	0
286	20241002	145200	324750520	5740	5740	5740	5740	0
287	20241002	145100	324750520	5740	5740	5740	5740	0
288	20241002	145000	324750520	5740	5740	5740	5740	0
289	20241002	144900	324750520	5740	5740	5740	5740	6
290	20241002	144800	324716080	5740	5740	5740	5740	26
291	20241002	144700	324566840	5770	5770	5770	5770	0
292	20241002	144600	324566840	5770	5770	5770	5770	0
293	20241002	144500	324566840	5770	5770	5770	5770	0
294	20241002	144400	324566840	5770	5770	5770	5770	0
295	20241002	144300	324566840	5770	5770	5770	5770	0
296	20241002	144200	324566840	5770	5770	5770	5770	177
297	20241002	144100	323545550	5770	5770	5770	5770	10
298	20241002	144000	323487850	5770	5770	5770	5770	193
299	20241002	143900	322374240	5770	5770	5770	5770	0
300	20241002	143800	322374240	5770	5750	5770	5740	1069
301	20241002	143700	316228280	5770	5770	5770	5770	0
302	20241002	143600	316228280	5770	5770	5770	5770	2
303	20241002	143500	316216740	5760	5760	5760	5760	0
304	20241002	143400	316216740	5760	5760	5760	5760	0
305	20241002	143300	316216740	5760	5760	5760	5760	0
306	20241002	143200	316216740	5760	5760	5760	5760	272
307	20241002	143100	314650020	5770	5770	5770	5770	10
308	20241002	143000	314592320	5770	5770	5770	5770	0
309	20241002	142900	314592320	5770	5770	5770	5770	402
310	20241002	142800	312272780	5780	5780	5780	5780	0
311	20241002	142700	312272780	5780	5780	5780	5780	40
312	20241002	142600	312041580	5780	5770	5780	5770	102
313	20241002	142500	311453020	5780	5780	5780	5780	0
314	20241002	142400	311453020	5780	5780	5780	5780	0
315	20241002	142300	311453020	5780	5780	5780	5780	1
316	20241002	142200	311447240	5780	5780	5780	5780	0
317	20241002	142100	311447240	5780	5780	5780	5780	10
318	20241002	142000	311389440	5770	5770	5770	5770	0
319	20241002	141900	311389440	5770	5770	5770	5770	0
320	20241002	141800	311389440	5770	5770	5770	5770	0
321	20241002	141700	311389440	5770	5770	5770	5770	50
322	20241002	141600	311100940	5770	5770	5770	5770	0
323	20241002	141500	311100940	5770	5770	5770	5770	0
324	20241002	141400	311100940	5770	5770	5770	5770	0
325	20241002	141300	311100940	5770	5770	5770	5770	0
326	20241002	141200	311100940	5770	5770	5770	5770	0
327	20241002	141100	311100940	5770	5770	5770	5770	1000
328	20241002	141000	305330940	5770	5770	5770	5770	0
329	20241002	140900	305330940	5770	5770	5770	5770	0
330	20241002	140800	305330940	5770	5770	5770	5770	0
331	20241002	140700	305330940	5770	5770	5770	5770	0
332	20241002	140600	305330940	5770	5770	5770	5770	0
333	20241002	140500	305330940	5770	5770	5770	5770	4
334	20241002	140400	305307860	5770	5770	5770	5770	20
335	20241002	140300	305192460	5770	5770	5770	5770	0
336	20241002	140200	305192460	5770	5770	5770	5770	0
337	20241002	140100	305192460	5770	5770	5770	5770	0
338	20241002	140000	305192460	5770	5770	5770	5770	0
339	20241002	135900	305192460	5770	5770	5770	5770	6
340	20241002	135800	305157840	5760	5760	5760	5760	0
341	20241002	135700	305157840	5760	5760	5760	5760	0
342	20241002	135600	305157840	5760	5760	5760	5760	0
343	20241002	135500	305157840	5760	5760	5760	5760	0
344	20241002	135400	305157840	5760	5760	5760	5760	20
345	20241002	135300	305042640	5760	5760	5760	5760	368
346	20241002	135200	302922960	5800	5800	5800	5800	1
347	20241002	135100	302917160	5760	5760	5760	5760	1
348	20241002	135000	302911400	5780	5780	5780	5780	0
349	20241002	134900	302911400	5780	5780	5780	5780	0
350	20241002	134800	302911400	5780	5780	5780	5780	348
351	20241002	134700	300899960	5780	5780	5780	5780	0
352	20241002	134600	300899960	5780	5780	5780	5750	19
353	20241002	134500	300790650	5750	5750	5750	5750	0
354	20241002	134400	300790650	5750	5750	5750	5750	376
355	20241002	134300	298628650	5750	5750	5750	5750	0
356	20241002	134200	298628650	5750	5750	5750	5750	5
357	20241002	134100	298599900	5750	5760	5760	5750	439
358	20241002	134000	296072490	5770	5770	5770	5770	10
359	20241002	133900	296014790	5770	5770	5770	5770	0
360	20241002	133800	296014790	5770	5770	5770	5770	10
361	20241002	133700	295957090	5770	5770	5770	5770	200
362	20241002	133600	294803090	5770	5770	5770	5770	150
363	20241002	133500	293937590	5780	5780	5780	5780	0
364	20241002	133400	293937590	5780	5780	5780	5780	0
365	20241002	133300	293937590	5780	5780	5780	5780	35
366	20241002	133200	293735290	5780	5780	5780	5780	0
367	20241002	133100	293735290	5780	5780	5780	5780	12
368	20241002	133000	293665930	5760	5760	5760	5760	0
369	20241002	132900	293665930	5760	5760	5760	5760	0
370	20241002	132800	293665930	5760	5760	5760	5760	0
371	20241002	132700	293665930	5760	5760	5760	5760	0
372	20241002	132600	293665930	5760	5760	5760	5760	0
373	20241002	132500	293665930	5760	5760	5760	5760	607
374	20241002	132400	290169610	5760	5780	5780	5760	210
375	20241002	132300	288958310	5780	5780	5780	5780	356
376	20241002	132200	286900630	5780	5780	5780	5780	60
377	20241002	132100	286553830	5780	5770	5780	5770	163
378	20241002	132000	285612550	5760	5760	5760	5760	0
379	20241002	131900	285612550	5760	5760	5760	5760	0
380	20241002	131800	285612550	5760	5760	5760	5760	0
381	20241002	131700	285612550	5760	5760	5760	5760	0
382	20241002	131600	285612550	5760	5760	5760	5760	100
383	20241002	131500	285036550	5760	5760	5760	5760	0
384	20241002	131400	285036550	5760	5760	5760	5760	0
385	20241002	131300	285036550	5760	5770	5770	5760	317
386	20241002	131200	283208630	5770	5770	5770	5770	0
387	20241002	131100	283208630	5770	5760	5770	5760	609
388	20241002	131000	279699700	5760	5760	5760	5760	50
389	20241002	130900	279411700	5760	5760	5760	5760	795
390	20241002	130800	274832500	5790	5790	5790	5790	1
391	20241002	130700	274826710	5790	5790	5790	5790	84
392	20241002	130600	274340350	5800	5800	5800	5800	0
393	20241002	130500	274340350	5800	5800	5800	5800	0
394	20241002	130400	274340350	5800	5800	5800	5800	0
395	20241002	130300	274340350	5800	5800	5800	5800	0
396	20241002	130200	274340350	5800	5800	5800	5800	0
397	20241002	130100	274340350	5800	5800	5800	5800	0
398	20241002	130000	274340350	5800	5800	5800	5800	1
399	20241002	125900	274334550	5760	5760	5760	5760	0
400	20241002	125800	274334550	5760	5760	5760	5760	0
401	20241002	125700	274334550	5760	5760	5760	5760	0
402	20241002	125600	274334550	5760	5760	5760	5760	4
403	20241002	125500	274311510	5760	5760	5760	5760	0
404	20241002	125400	274311510	5760	5760	5760	5760	401
405	20241002	125300	272001750	5760	5770	5770	5760	710
406	20241002	125200	267905150	5770	5770	5770	5770	0
407	20241002	125100	267905150	5770	5770	5770	5770	100
408	20241002	125000	267328150	5770	5770	5770	5770	215
409	20241002	124900	266087600	5770	5770	5770	5770	0
410	20241002	124800	266087600	5770	5770	5770	5770	60
411	20241002	124700	265741400	5770	5770	5770	5770	0
412	20241002	124600	265741400	5770	5770	5770	5770	0
413	20241002	124500	265741400	5770	5770	5770	5770	0
414	20241002	124400	265741400	5770	5770	5770	5770	0
415	20241002	124300	265741400	5770	5770	5770	5770	0
416	20241002	124200	265741400	5770	5770	5770	5770	13
417	20241002	124100	265666390	5770	5770	5770	5770	80
418	20241002	124000	265204790	5800	5800	5800	5800	0
419	20241002	123900	265204790	5800	5800	5800	5800	0
420	20241002	123800	265204790	5800	5800	5800	5800	0
421	20241002	123700	265204790	5800	5800	5800	5800	0
422	20241002	123600	265204790	5800	5800	5800	5800	0
423	20241002	123500	265204790	5800	5800	5800	5800	25
424	20241002	123400	265059790	5800	5780	5800	5770	340
425	20241002	123300	263097380	5770	5770	5770	5770	0
426	20241002	123200	263097380	5770	5770	5770	5770	0
427	20241002	123100	263097380	5770	5770	5770	5770	80
428	20241002	123000	262635780	5780	5780	5780	5780	0
429	20241002	122900	262635780	5780	5780	5780	5780	449
430	20241002	122800	260040560	5770	5770	5770	5770	0
431	20241002	122700	260040560	5770	5770	5770	5770	0
432	20241002	122600	260040560	5770	5770	5770	5770	0
433	20241002	122500	260040560	5770	5780	5780	5770	245
434	20241002	122400	258625530	5780	5780	5780	5780	0
435	20241002	122300	258625530	5780	5780	5780	5780	0
436	20241002	122200	258625530	5780	5780	5780	5780	1
437	20241002	122100	258619750	5780	5780	5780	5780	181
438	20241002	122000	257573570	5780	5780	5780	5780	70
439	20241002	121900	257168970	5780	5780	5780	5780	0
440	20241002	121800	257168970	5780	5780	5780	5780	0
441	20241002	121700	257168970	5780	5780	5780	5780	0
442	20241002	121600	257168970	5780	5780	5780	5780	370
443	20241002	121500	255030370	5810	5810	5810	5810	0
444	20241002	121400	255030370	5810	5810	5810	5810	0
445	20241002	121300	255030370	5810	5810	5810	5810	0
446	20241002	121200	255030370	5810	5810	5810	5810	1
447	20241002	121100	255024560	5810	5810	5810	5810	0
448	20241002	121000	255024560	5810	5810	5810	5810	0
449	20241002	120900	255024560	5810	5810	5810	5810	47
450	20241002	120800	254751490	5810	5810	5810	5810	75
451	20241002	120700	254315740	5780	5790	5790	5780	244
452	20241002	120600	252904630	5830	5830	5830	5830	0
453	20241002	120500	252904630	5830	5830	5830	5830	0
454	20241002	120400	252904630	5830	5830	5830	5830	187
455	20241002	120300	251814420	5830	5830	5830	5830	0
456	20241002	120200	251814420	5830	5830	5830	5830	100
457	20241002	120100	251231420	5790	5790	5790	5790	0
458	20241002	120000	251231420	5790	5790	5790	5790	0
459	20241002	115900	251231420	5790	5790	5790	5790	1383
460	20241002	115800	243223850	5790	5790	5790	5790	135
461	20241002	115700	242442200	5790	5790	5790	5790	85
462	20241002	115600	241950050	5800	5800	5800	5800	1
463	20241002	115500	241944250	5800	5800	5800	5800	0
464	20241002	115400	241944250	5800	5800	5800	5800	534
465	20241002	115300	238847050	5800	5800	5800	5800	0
466	20241002	115200	238847050	5800	5800	5800	5800	0
467	20241002	115100	238847050	5800	5800	5800	5800	0
468	20241002	115000	238847050	5800	5800	5800	5800	17
469	20241002	114900	238748450	5810	5810	5810	5810	0
470	20241002	114800	238748450	5810	5810	5810	5810	50
471	20241002	114700	238457950	5820	5820	5820	5820	0
472	20241002	114600	238457950	5820	5830	5830	5820	290
473	20241002	114500	236767750	5830	5830	5830	5830	0
474	20241002	114400	236767750	5830	5830	5830	5830	20
475	20241002	114300	236651150	5840	5830	5840	5830	411
476	20241002	114200	234254410	5800	5800	5800	5800	0
477	20241002	114100	234254410	5800	5800	5800	5800	389
478	20241002	114000	231998210	5800	5800	5800	5800	0
479	20241002	113900	231998210	5800	5800	5800	5800	0
480	20241002	113800	231998210	5800	5800	5800	5800	0
481	20241002	113700	231998210	5800	5800	5800	5800	0
482	20241002	113600	231998210	5800	5800	5800	5800	3
483	20241002	113500	231980810	5800	5800	5800	5800	0
484	20241002	113400	231980810	5800	5820	5820	5800	121
485	20241002	113300	231277010	5830	5830	5830	5830	0
486	20241002	113200	231277010	5830	5830	5830	5830	0
487	20241002	113100	231277010	5830	5830	5830	5830	0
488	20241002	113000	231277010	5830	5830	5830	5830	0
489	20241002	112900	231277010	5830	5830	5830	5830	120
490	20241002	112800	230577410	5820	5820	5820	5820	0
491	20241002	112700	230577410	5820	5820	5820	5820	0
492	20241002	112600	230577410	5820	5820	5820	5820	385
493	20241002	112500	228336710	5800	5800	5800	5800	1
494	20241002	112400	228330910	5820	5800	5820	5800	20
495	20241002	112300	228214720	5800	5800	5800	5800	0
496	20241002	112200	228214720	5800	5800	5800	5800	84
497	20241002	112100	227727520	5800	5800	5800	5800	338
498	20241002	112000	225767120	5800	5800	5800	5800	50
499	20241002	111900	225477120	5800	5810	5810	5800	168
500	20241002	111800	224502670	5820	5820	5820	5820	0
501	20241002	111700	224502670	5820	5820	5820	5820	4
502	20241002	111600	224479390	5820	5830	5830	5820	152
503	20241002	111500	223594740	5830	5820	5830	5820	84
504	20241002	111400	223105360	5830	5830	5830	5830	8
505	20241002	111300	223058720	5830	5840	5840	5820	415
506	20241002	111200	220639340	5850	5850	5850	5850	39
507	20241002	111100	220411190	5830	5830	5830	5830	50
508	20241002	111000	220119690	5830	5830	5830	5830	0
509	20241002	110900	220119690	5830	5830	5830	5830	0
510	20241002	110800	220119690	5830	5840	5850	5830	1001
511	20241002	110700	214265890	5830	5820	5830	5820	134
512	20241002	110600	213485410	5820	5820	5820	5820	6
513	20241002	110500	213450490	5820	5820	5820	5820	191
514	20241002	110400	212338870	5820	5800	5820	5800	236
515	20241002	110300	210969300	5790	5790	5790	5790	17
516	20241002	110200	210870870	5800	5800	5800	5800	2
517	20241002	110100	210859270	5800	5800	5800	5800	203
518	20241002	110000	209681870	5800	5800	5800	5800	83
519	20241002	105900	209200470	5790	5790	5790	5790	1
520	20241002	105800	209194680	5790	5790	5790	5790	0
521	20241002	105700	209194680	5790	5790	5790	5790	60
522	20241002	105600	208847280	5770	5770	5790	5770	89
523	20241002	105500	208333730	5790	5790	5790	5790	182
524	20241002	105400	207279950	5780	5780	5780	5780	0
525	20241002	105300	207279950	5780	5780	5780	5780	1
526	20241002	105200	207274170	5770	5770	5770	5770	0
527	20241002	105100	207274170	5770	5780	5780	5770	833
528	20241002	105000	202464700	5790	5790	5790	5790	7
529	20241002	104900	202424170	5800	5790	5800	5790	167
530	20241002	104800	201457230	5780	5790	5790	5780	104
531	20241002	104700	200856070	5780	5780	5780	5780	183
532	20241002	104600	199798330	5790	5790	5790	5790	0
533	20241002	104500	199798330	5790	5790	5790	5790	0
534	20241002	104400	199798330	5790	5790	5790	5790	0
535	20241002	104300	199798330	5790	5790	5790	5790	172
536	20241002	104200	198802450	5790	5790	5790	5790	33
537	20241002	104100	198611380	5800	5800	5800	5800	0
538	20241002	104000	198611380	5800	5800	5800	5800	0
539	20241002	103900	198611380	5800	5800	5800	5800	50
540	20241002	103800	198321380	5810	5810	5810	5810	0
541	20241002	103700	198321380	5810	5810	5810	5810	0
542	20241002	103600	198321380	5810	5810	5810	5810	169
543	20241002	103500	197339490	5810	5810	5810	5810	200
544	20241002	103400	196177490	5810	5810	5810	5810	0
545	20241002	103300	196177490	5810	5800	5810	5800	518
546	20241002	103200	193168370	5810	5800	5810	5800	154
547	20241002	103100	192273930	5810	5800	5810	5800	674
548	20241002	103000	188363260	5780	5790	5800	5780	626
549	20241002	102900	184738320	5780	5760	5780	5760	870
550	20241002	102800	179718390	5750	5750	5750	5750	229
551	20241002	102700	178401640	5740	5740	5740	5740	104
552	20241002	102600	177804680	5740	5740	5740	5740	2
553	20241002	102500	177793200	5710	5710	5710	5710	0
554	20241002	102400	177793200	5710	5710	5710	5710	0
555	20241002	102300	177793200	5710	5730	5730	5710	394
556	20241002	102200	175542680	5730	5730	5730	5730	0
557	20241002	102100	175542680	5730	5730	5730	5730	0
558	20241002	102000	175542680	5730	5730	5730	5730	394
559	20241002	101900	173285060	5710	5710	5710	5710	0
560	20241002	101800	173285060	5710	5740	5740	5710	248
561	20241002	101700	171868840	5720	5720	5720	5720	1109
562	20241002	101600	165525360	5750	5750	5750	5750	11
563	20241002	101500	165462110	5720	5720	5720	5720	2
564	20241002	101400	165450670	5720	5720	5720	5720	100
565	20241002	101300	164878670	5740	5710	5740	5710	2
566	20241002	101200	164867220	5730	5730	5730	5730	132
567	20241002	101100	164110860	5730	5730	5730	5730	200
568	20241002	101000	162964860	5730	5730	5730	5730	0
569	20241002	100900	162964860	5730	5730	5730	5730	0
570	20241002	100800	162964860	5730	5730	5730	5730	23
571	20241002	100700	162833070	5730	5690	5730	5690	4
572	20241002	100600	162810270	5690	5730	5730	5690	4
573	20241002	100500	162787420	5730	5730	5730	5730	0
574	20241002	100400	162787420	5730	5730	5730	5730	0
575	20241002	100300	162787420	5730	5730	5730	5730	70
576	20241002	100200	162386320	5690	5690	5700	5690	388
577	20241002	100100	160178580	5690	5690	5690	5690	0
578	20241002	100000	160178580	5690	5690	5690	5690	0
579	20241002	095900	160178580	5690	5730	5730	5690	23
580	20241002	095800	160047590	5730	5730	5730	5730	53
581	20241002	095700	159743900	5730	5730	5730	5730	100
582	20241002	095600	159170900	5730	5730	5730	5730	2
583	20241002	095500	159159440	5700	5700	5700	5700	200
584	20241002	095400	158019440	5700	5700	5700	5700	0
585	20241002	095300	158019440	5700	5750	5750	5700	1001
586	20241002	095200	152311420	5710	5720	5720	5710	313
587	20241002	095100	150521550	5750	5750	5750	5750	1
588	20241002	095000	150515800	5720	5750	5750	5720	1371
589	20241002	094900	142655000	5770	5770	5770	5770	0
590	20241002	094800	142655000	5770	5770	5770	5770	1
591	20241002	094700	142649230	5770	5760	5770	5760	10
592	20241002	094600	142591580	5770	5770	5770	5770	6
593	20241002	094500	142556960	5770	5760	5770	5760	673
594	20241002	094400	138676160	5770	5730	5770	5730	1145
595	20241002	094300	132093670	5720	5710	5720	5710	52
596	20241002	094200	131796460	5720	5720	5720	5720	96
597	20241002	094100	131247340	5720	5720	5720	5720	0
598	20241002	094000	131247340	5720	5730	5740	5720	230
599	20241002	093900	129929440	5730	5730	5730	5730	1
600	20241002	093800	129923710	5710	5690	5710	5690	250
601	20241002	093700	128500180	5690	5690	5690	5690	2
602	20241002	093600	128488800	5670	5670	5670	5670	0
603	20241002	093500	128488800	5670	5670	5670	5670	277
604	20241002	093400	126918210	5680	5680	5680	5680	290
605	20241002	093300	125271010	5660	5660	5660	5660	1
606	20241002	093200	125265350	5680	5670	5680	5670	538
607	20241002	093100	122211110	5680	5680	5680	5680	0
608	20241002	093000	122211110	5680	5680	5680	5680	76
609	20241002	092900	121779430	5690	5670	5690	5670	302
610	20241002	092800	120064300	5650	5650	5650	5650	56
611	20241002	092700	119747900	5670	5640	5670	5640	322
612	20241002	092600	117925740	5650	5620	5650	5620	53
613	20241002	092500	117626380	5620	5620	5620	5620	4
614	20241002	092400	117603900	5620	5630	5630	5620	1251
615	20241002	092300	110568070	5670	5670	5670	5670	0
616	20241002	092200	110568070	5670	5620	5670	5620	117
617	20241002	092100	109909850	5620	5620	5620	5620	0
618	20241002	092000	109909850	5620	5620	5620	5620	0
619	20241002	091900	109909850	5620	5630	5630	5620	189
620	20241002	091800	108846650	5630	5640	5640	5630	340
621	20241002	091700	106929950	5650	5670	5670	5650	470
622	20241002	091600	104268050	5670	5650	5670	5650	463
623	20241002	091500	101644600	5650	5630	5650	5610	437
624	20241002	091400	99191370	5630	5660	5660	5630	289
625	20241002	091300	97556360	5660	5640	5660	5630	599
626	20241002	091200	94169290	5630	5560	5630	5560	2334
627	20241002	091100	81098890	5580	5590	5600	5570	623
628	20241002	091000	77622150	5590	5610	5610	5590	3240
629	20241002	090900	59490740	5610	5620	5620	5610	960
630	20241002	090800	54103040	5630	5610	5640	5610	155
631	20241002	090700	53230970	5600	5610	5610	5600	430
632	20241002	090600	50822630	5610	5600	5610	5600	387
633	20241002	090500	48653330	5610	5610	5610	5610	234
634	20241002	090400	47340590	5610	5620	5660	5610	1480
635	20241002	090300	39027130	5620	5620	5660	5620	930
636	20241002	090200	33800470	5620	5660	5660	5620	834
637	20241002	090100	29107390	5670	5670	5670	5630	156
638	20241002	090000	28228910	5670	5650	5690	5630	4844