KissMeData/100130/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200800	269180505	2825	2825	2825	2825	5833
3	20241002	200700	269180505	2825	2825	2825	2825	0
4	20241002	200600	269180505	2825	2825	2825	2825	0
5	20241002	200500	269180505	2825	2825	2825	2825	0
6	20241002	200400	269180505	2825	2825	2825	2825	0
7	20241002	200300	269180505	2825	2825	2825	2825	0
8	20241002	200200	269180505	2825	2825	2825	2825	0
9	20241002	200100	269180505	2825	2825	2825	2825	0
10	20241002	200000	269180505	2825	2825	2825	2825	0
11	20241002	195900	269180505	2825	2825	2825	2825	0
12	20241002	195800	269180505	2825	2825	2825	2825	0
13	20241002	195700	269180505	2825	2825	2825	2825	0
14	20241002	195600	269180505	2825	2825	2825	2825	0
15	20241002	195500	269180505	2825	2825	2825	2825	0
16	20241002	195400	269180505	2825	2825	2825	2825	0
17	20241002	195300	269180505	2825	2825	2825	2825	0
18	20241002	195200	269180505	2825	2825	2825	2825	0
19	20241002	195100	269180505	2825	2825	2825	2825	0
20	20241002	195000	269180505	2825	2825	2825	2825	0
21	20241002	194900	269180505	2825	2825	2825	2825	0
22	20241002	194800	269180505	2825	2825	2825	2825	0
23	20241002	194700	269180505	2825	2825	2825	2825	0
24	20241002	194600	269180505	2825	2825	2825	2825	0
25	20241002	194500	269180505	2825	2825	2825	2825	0
26	20241002	194400	269180505	2825	2825	2825	2825	0
27	20241002	194300	269180505	2825	2825	2825	2825	0
28	20241002	194200	269180505	2825	2825	2825	2825	0
29	20241002	194100	269180505	2825	2825	2825	2825	0
30	20241002	194000	269180505	2825	2825	2825	2825	0
31	20241002	193900	269180505	2825	2825	2825	2825	0
32	20241002	193800	269180505	2825	2825	2825	2825	5833
33	20241002	193700	269180505	2825	2825	2825	2825	0
34	20241002	193600	269180505	2825	2825	2825	2825	0
35	20241002	193500	269180505	2825	2825	2825	2825	0
36	20241002	193400	269180505	2825	2825	2825	2825	0
37	20241002	193300	269180505	2825	2825	2825	2825	0
38	20241002	193200	269180505	2825	2825	2825	2825	0
39	20241002	193100	269180505	2825	2825	2825	2825	0
40	20241002	193000	269180505	2825	2825	2825	2825	0
41	20241002	192900	269180505	2825	2825	2825	2825	0
42	20241002	192800	269180505	2825	2825	2825	2825	0
43	20241002	192700	269180505	2825	2825	2825	2825	0
44	20241002	192600	269180505	2825	2825	2825	2825	0
45	20241002	192500	269180505	2825	2825	2825	2825	0
46	20241002	192400	269180505	2825	2825	2825	2825	0
47	20241002	192300	269180505	2825	2825	2825	2825	0
48	20241002	192200	269180505	2825	2825	2825	2825	0
49	20241002	192100	269180505	2825	2825	2825	2825	0
50	20241002	192000	269180505	2825	2825	2825	2825	0
51	20241002	191900	269180505	2825	2825	2825	2825	0
52	20241002	191800	269180505	2825	2825	2825	2825	0
53	20241002	191700	269180505	2825	2825	2825	2825	0
54	20241002	191600	269180505	2825	2825	2825	2825	0
55	20241002	191500	269180505	2825	2825	2825	2825	0
56	20241002	191400	269180505	2825	2825	2825	2825	0
57	20241002	191300	269180505	2825	2825	2825	2825	0
58	20241002	191200	269180505	2825	2825	2825	2825	0
59	20241002	191100	269180505	2825	2825	2825	2825	0
60	20241002	191000	269180505	2825	2825	2825	2825	0
61	20241002	190900	269180505	2825	2825	2825	2825	0
62	20241002	190800	269180505	2825	2825	2825	2825	5833
63	20241002	190700	269180505	2825	2825	2825	2825	0
64	20241002	190600	269180505	2825	2825	2825	2825	0
65	20241002	190500	269180505	2825	2825	2825	2825	0
66	20241002	190400	269180505	2825	2825	2825	2825	0
67	20241002	190300	269180505	2825	2825	2825	2825	0
68	20241002	190200	269180505	2825	2825	2825	2825	0
69	20241002	190100	269180505	2825	2825	2825	2825	0
70	20241002	190000	269180505	2825	2825	2825	2825	0
71	20241002	185900	269180505	2825	2825	2825	2825	0
72	20241002	185800	269180505	2825	2825	2825	2825	0
73	20241002	185700	269180505	2825	2825	2825	2825	0
74	20241002	185600	269180505	2825	2825	2825	2825	0
75	20241002	185500	269180505	2825	2825	2825	2825	0
76	20241002	185400	269180505	2825	2825	2825	2825	0
77	20241002	185300	269180505	2825	2825	2825	2825	0
78	20241002	185200	269180505	2825	2825	2825	2825	0
79	20241002	185100	269180505	2825	2825	2825	2825	0
80	20241002	185000	269180505	2825	2825	2825	2825	0
81	20241002	184900	269180505	2825	2825	2825	2825	0
82	20241002	184800	269180505	2825	2825	2825	2825	0
83	20241002	184700	269180505	2825	2825	2825	2825	0
84	20241002	184600	269180505	2825	2825	2825	2825	0
85	20241002	184500	269180505	2825	2825	2825	2825	0
86	20241002	184400	269180505	2825	2825	2825	2825	0
87	20241002	184300	269180505	2825	2825	2825	2825	0
88	20241002	184200	269180505	2825	2825	2825	2825	0
89	20241002	184100	269180505	2825	2825	2825	2825	0
90	20241002	184000	269180505	2825	2825	2825	2825	0
91	20241002	183900	269180505	2825	2825	2825	2825	0
92	20241002	183800	269180505	2825	2825	2825	2825	5833
93	20241002	183700	269180505	2825	2825	2825	2825	0
94	20241002	183600	269180505	2825	2825	2825	2825	0
95	20241002	183500	269180505	2825	2825	2825	2825	0
96	20241002	183400	269180505	2825	2825	2825	2825	0
97	20241002	183300	269180505	2825	2825	2825	2825	0
98	20241002	183200	269180505	2825	2825	2825	2825	0
99	20241002	183100	269180505	2825	2825	2825	2825	0
100	20241002	183000	269180505	2825	2825	2825	2825	0
101	20241002	182900	269180505	2825	2825	2825	2825	0
102	20241002	182800	269180505	2825	2825	2825	2825	0
103	20241002	182700	269180505	2825	2825	2825	2825	0
104	20241002	182600	269180505	2825	2825	2825	2825	0
105	20241002	182500	269180505	2825	2825	2825	2825	0
106	20241002	182400	269180505	2825	2825	2825	2825	0
107	20241002	182300	269180505	2825	2825	2825	2825	0
108	20241002	182200	269180505	2825	2825	2825	2825	0
109	20241002	182100	269180505	2825	2825	2825	2825	0
110	20241002	182000	269180505	2825	2825	2825	2825	0
111	20241002	181900	269180505	2825	2825	2825	2825	0
112	20241002	181800	269180505	2825	2825	2825	2825	0
113	20241002	181700	269180505	2825	2825	2825	2825	0
114	20241002	181600	269180505	2825	2825	2825	2825	0
115	20241002	181500	269180505	2825	2825	2825	2825	0
116	20241002	181400	269180505	2825	2825	2825	2825	0
117	20241002	181300	269180505	2825	2825	2825	2825	0
118	20241002	181200	269180505	2825	2825	2825	2825	0
119	20241002	181100	269180505	2825	2825	2825	2825	0
120	20241002	181000	269180505	2825	2825	2825	2825	0
121	20241002	180900	269180505	2825	2825	2825	2825	0
122	20241002	180800	269180505	2825	2825	2825	2825	5833
123	20241002	180700	269180505	2825	2825	2825	2825	0
124	20241002	180600	269180505	2825	2825	2825	2825	0
125	20241002	180500	269180505	2825	2825	2825	2825	0
126	20241002	180400	269180505	2825	2825	2825	2825	0
127	20241002	180300	269180505	2825	2825	2825	2825	0
128	20241002	180200	269180505	2825	2825	2825	2825	0
129	20241002	180100	269180505	2825	2825	2825	2825	0
130	20241002	180000	269180505	2825	2825	2825	2825	0
131	20241002	175900	269180505	2825	2825	2825	2825	0
132	20241002	175800	269180505	2825	2825	2825	2825	0
133	20241002	175700	269180505	2825	2825	2825	2825	0
134	20241002	175600	269180505	2825	2825	2825	2825	0
135	20241002	175500	269180505	2825	2825	2825	2825	0
136	20241002	175400	269180505	2825	2825	2825	2825	0
137	20241002	175300	269180505	2825	2825	2825	2825	0
138	20241002	175200	269180505	2825	2825	2825	2825	0
139	20241002	175100	269180505	2825	2825	2825	2825	0
140	20241002	175000	269180505	2825	2825	2825	2825	0
141	20241002	174900	269180505	2825	2825	2825	2825	0
142	20241002	174800	269180505	2825	2825	2825	2825	0
143	20241002	174700	269180505	2825	2825	2825	2825	0
144	20241002	174600	269180505	2825	2825	2825	2825	0
145	20241002	174500	269180505	2825	2825	2825	2825	0
146	20241002	174400	269180505	2825	2825	2825	2825	0
147	20241002	174300	269180505	2825	2825	2825	2825	0
148	20241002	174200	269180505	2825	2825	2825	2825	0
149	20241002	174100	269180505	2825	2825	2825	2825	0
150	20241002	174000	269180505	2825	2825	2825	2825	0
151	20241002	173900	269180505	2825	2825	2825	2825	0
152	20241002	173800	269180505	2825	2825	2825	2825	5833
153	20241002	173700	269180505	2825	2825	2825	2825	0
154	20241002	173600	269180505	2825	2825	2825	2825	0
155	20241002	173500	269180505	2825	2825	2825	2825	0
156	20241002	173400	269180505	2825	2825	2825	2825	0
157	20241002	173300	269180505	2825	2825	2825	2825	0
158	20241002	173200	269180505	2825	2825	2825	2825	0
159	20241002	173100	269180505	2825	2825	2825	2825	0
160	20241002	173000	269180505	2825	2825	2825	2825	0
161	20241002	172900	269180505	2825	2825	2825	2825	0
162	20241002	172800	269180505	2825	2825	2825	2825	0
163	20241002	172700	269180505	2825	2825	2825	2825	0
164	20241002	172600	269180505	2825	2825	2825	2825	0
165	20241002	172500	269180505	2825	2825	2825	2825	0
166	20241002	172400	269180505	2825	2825	2825	2825	0
167	20241002	172300	269180505	2825	2825	2825	2825	0
168	20241002	172200	269180505	2825	2825	2825	2825	0
169	20241002	172100	269180505	2825	2825	2825	2825	0
170	20241002	172000	269180505	2825	2825	2825	2825	0
171	20241002	171900	269180505	2825	2825	2825	2825	0
172	20241002	171800	269180505	2825	2825	2825	2825	0
173	20241002	171700	269180505	2825	2825	2825	2825	0
174	20241002	171600	269180505	2825	2825	2825	2825	0
175	20241002	171500	269180505	2825	2825	2825	2825	0
176	20241002	171400	269180505	2825	2825	2825	2825	0
177	20241002	171300	269180505	2825	2825	2825	2825	0
178	20241002	171200	269180505	2825	2825	2825	2825	0
179	20241002	171100	269180505	2825	2825	2825	2825	0
180	20241002	171000	269180505	2825	2825	2825	2825	0
181	20241002	170900	269180505	2825	2825	2825	2825	0
182	20241002	170800	269180505	2825	2825	2825	2825	5833
183	20241002	170700	269180505	2825	2825	2825	2825	0
184	20241002	170600	269180505	2825	2825	2825	2825	0
185	20241002	170500	269180505	2825	2825	2825	2825	0
186	20241002	170400	269180505	2825	2825	2825	2825	0
187	20241002	170300	269180505	2825	2825	2825	2825	0
188	20241002	170200	269180505	2825	2825	2825	2825	0
189	20241002	170100	269180505	2825	2825	2825	2825	0
190	20241002	170000	269180505	2825	2825	2825	2825	0
191	20241002	165900	269180505	2825	2825	2825	2825	0
192	20241002	165800	269180505	2825	2825	2825	2825	0
193	20241002	165700	269180505	2825	2825	2825	2825	0
194	20241002	165600	269180505	2825	2825	2825	2825	0
195	20241002	165500	269180505	2825	2825	2825	2825	0
196	20241002	165400	269180505	2825	2825	2825	2825	0
197	20241002	165300	269180505	2825	2825	2825	2825	0
198	20241002	165200	269180505	2825	2825	2825	2825	0
199	20241002	165100	269180505	2825	2825	2825	2825	0
200	20241002	165000	269180505	2825	2825	2825	2825	0
201	20241002	164900	269180505	2825	2825	2825	2825	0
202	20241002	164800	269180505	2825	2825	2825	2825	0
203	20241002	164700	269180505	2825	2825	2825	2825	0
204	20241002	164600	269180505	2825	2825	2825	2825	0
205	20241002	164500	269180505	2825	2825	2825	2825	0
206	20241002	164400	269180505	2825	2825	2825	2825	0
207	20241002	164300	269180505	2825	2825	2825	2825	0
208	20241002	164200	269180505	2825	2825	2825	2825	0
209	20241002	164100	269180505	2825	2825	2825	2825	0
210	20241002	164000	269180505	2825	2825	2825	2825	0
211	20241002	163900	269180505	2825	2825	2825	2825	0
212	20241002	163800	269180505	2825	2825	2825	2825	5833
213	20241002	163700	269180505	2825	2825	2825	2825	0
214	20241002	163600	269180505	2825	2825	2825	2825	0
215	20241002	163500	269180505	2825	2825	2825	2825	0
216	20241002	163400	269180505	2825	2825	2825	2825	0
217	20241002	163300	269180505	2825	2825	2825	2825	0
218	20241002	163200	269180505	2825	2825	2825	2825	0
219	20241002	163100	269180505	2825	2825	2825	2825	0
220	20241002	163000	269180505	2825	2825	2825	2825	0
221	20241002	162900	269180505	2825	2825	2825	2825	0
222	20241002	162800	269180505	2825	2825	2825	2825	0
223	20241002	162700	269180505	2825	2825	2825	2825	0
224	20241002	162600	269180505	2825	2825	2825	2825	0
225	20241002	162500	269180505	2825	2825	2825	2825	0
226	20241002	162400	269180505	2825	2825	2825	2825	0
227	20241002	162300	269180505	2825	2825	2825	2825	0
228	20241002	162200	269180505	2825	2825	2825	2825	0
229	20241002	162100	269180505	2825	2825	2825	2825	0
230	20241002	162000	269180505	2825	2825	2825	2825	0
231	20241002	161900	269180505	2825	2825	2825	2825	0
232	20241002	161800	269180505	2825	2825	2825	2825	0
233	20241002	161700	269180505	2825	2825	2825	2825	0
234	20241002	161600	269180505	2825	2825	2825	2825	0
235	20241002	161500	269180505	2825	2825	2825	2825	0
236	20241002	161400	269180505	2825	2825	2825	2825	0
237	20241002	161300	269180505	2825	2825	2825	2825	0
238	20241002	161200	269180505	2825	2825	2825	2825	0
239	20241002	161100	269180505	2825	2825	2825	2825	0
240	20241002	161000	269180505	2825	2825	2825	2825	0
241	20241002	160900	269180505	2825	2825	2825	2825	0
242	20241002	160800	269180505	2825	2825	2825	2825	5833
243	20241002	160700	269180505	2825	2825	2825	2825	0
244	20241002	160600	269180505	2825	2825	2825	2825	0
245	20241002	160500	269180505	2825	2825	2825	2825	0
246	20241002	160400	269180505	2825	2825	2825	2825	0
247	20241002	160300	269180505	2825	2825	2825	2825	0
248	20241002	160200	269180505	2825	2825	2825	2825	0
249	20241002	160100	269180505	2825	2825	2825	2825	0
250	20241002	160000	269180505	2825	2825	2825	2825	0
251	20241002	155900	269180505	2825	2825	2825	2825	0
252	20241002	155800	269180505	2825	2825	2825	2825	0
253	20241002	155700	269180505	2825	2825	2825	2825	0
254	20241002	155600	269180505	2825	2825	2825	2825	0
255	20241002	155500	269180505	2825	2825	2825	2825	0
256	20241002	155400	269180505	2825	2825	2825	2825	0
257	20241002	155300	269180505	2825	2825	2825	2825	0
258	20241002	155200	269180505	2825	2825	2825	2825	0
259	20241002	155100	269180505	2825	2825	2825	2825	0
260	20241002	155000	269180505	2825	2825	2825	2825	0
261	20241002	154900	269180505	2825	2825	2825	2825	0
262	20241002	154800	269180505	2825	2825	2825	2825	0
263	20241002	154700	269180505	2825	2825	2825	2825	0
264	20241002	154600	269180505	2825	2825	2825	2825	0
265	20241002	154500	269180505	2825	2825	2825	2825	0
266	20241002	154400	269180505	2825	2825	2825	2825	0
267	20241002	154300	269180505	2825	2825	2825	2825	0
268	20241002	154200	269180505	2825	2825	2825	2825	0
269	20241002	154100	269180505	2825	2825	2825	2825	0
270	20241002	154000	269180505	2825	2825	2825	2825	0
271	20241002	153900	269180505	2825	2825	2825	2825	0
272	20241002	153800	269180505	2825	2825	2825	2825	5833
273	20241002	153700	269180505	2825	2825	2825	2825	0
274	20241002	153600	269180505	2825	2825	2825	2825	0
275	20241002	153500	269180505	2825	2825	2825	2825	0
276	20241002	153400	269180505	2825	2825	2825	2825	0
277	20241002	153300	269180505	2825	2825	2825	2825	0
278	20241002	153200	269180505	2825	2825	2825	2825	0
279	20241002	153100	269180505	2825	2825	2825	2825	0
280	20241002	153000	269180505	2825	2825	2825	2825	5833
281	20241002	152900	252702280	2825	2825	2825	2825	0
282	20241002	152800	252702280	2825	2825	2825	2825	0
283	20241002	152700	252702280	2825	2825	2825	2825	0
284	20241002	152600	252702280	2825	2825	2825	2825	0
285	20241002	152500	252702280	2825	2825	2825	2825	0
286	20241002	152400	252702280	2825	2825	2825	2825	0
287	20241002	152300	252702280	2825	2825	2825	2825	0
288	20241002	152200	252702280	2825	2825	2825	2825	0
289	20241002	152100	252702280	2825	2825	2825	2825	0
290	20241002	152000	252702280	2825	2825	2825	2825	0
291	20241002	151900	252702280	2825	2805	2825	2800	1351
292	20241002	151800	248901295	2825	2805	2825	2800	658
293	20241002	151700	247056715	2805	2825	2825	2805	15
294	20241002	151600	247014360	2825	2820	2825	2800	4435
295	20241002	151500	234578360	2815	2800	2815	2800	2121
296	20241002	151400	228637745	2800	2800	2815	2800	1026
297	20241002	151300	225764555	2815	2815	2815	2815	114
298	20241002	151200	225443645	2810	2815	2815	2805	579
299	20241002	151100	223819060	2820	2820	2820	2815	172
300	20241002	151000	223334270	2795	2795	2795	2795	109
301	20241002	150900	223029615	2790	2800	2820	2790	1505
302	20241002	150800	218822480	2795	2825	2825	2795	2500
303	20241002	150700	211810045	2825	2825	2825	2825	2
304	20241002	150600	211804395	2825	2810	2825	2810	1001
305	20241002	150500	208991570	2825	2810	2825	2810	1537
306	20241002	150400	204667045	2820	2820	2820	2820	128
307	20241002	150300	204306085	2800	2830	2830	2800	8800
308	20241002	150200	179556125	2830	2835	2835	2830	2099
309	20241002	150100	173613615	2835	2835	2835	2835	1014
310	20241002	150000	170738925	2840	2840	2840	2840	2
311	20241002	145900	170733245	2840	2840	2840	2840	50
312	20241002	145800	170591245	2840	2840	2840	2840	0
313	20241002	145700	170591245	2840	2840	2840	2840	0
314	20241002	145600	170591245	2840	2850	2850	2840	4303
315	20241002	145500	158356380	2845	2860	2860	2845	3027
316	20241002	145400	149731575	2860	2860	2860	2860	873
317	20241002	145300	147234795	2860	2860	2860	2860	87
318	20241002	145200	146985975	2855	2855	2855	2855	100
319	20241002	145100	146700475	2855	2855	2855	2855	35
320	20241002	145000	146600550	2855	2855	2855	2855	0
321	20241002	144900	146600550	2855	2855	2855	2855	0
322	20241002	144800	146600550	2855	2855	2855	2855	461
323	20241002	144700	145284395	2860	2860	2860	2860	4
324	20241002	144600	145272955	2860	2860	2860	2860	0
325	20241002	144500	145272955	2860	2860	2860	2860	6
326	20241002	144400	145255795	2860	2860	2860	2860	20
327	20241002	144300	145198595	2860	2860	2860	2860	37
328	20241002	144200	145092775	2860	2860	2860	2860	0
329	20241002	144100	145092775	2860	2860	2860	2860	0
330	20241002	144000	145092775	2860	2860	2860	2860	11
331	20241002	143900	145061315	2850	2850	2850	2850	0
332	20241002	143800	145061315	2850	2855	2855	2850	1533
333	20241002	143700	140684825	2860	2860	2860	2855	48
334	20241002	143600	140547775	2860	2860	2860	2860	25
335	20241002	143500	140476275	2860	2860	2860	2860	31
336	20241002	143400	140387615	2860	2860	2860	2860	0
337	20241002	143300	140387615	2860	2860	2860	2860	1
338	20241002	143200	140384755	2860	2860	2860	2860	699
339	20241002	143100	138385615	2860	2860	2860	2860	69
340	20241002	143000	138188275	2860	2860	2860	2860	14
341	20241002	142900	138148235	2855	2855	2855	2855	0
342	20241002	142800	138148235	2855	2855	2855	2855	120
343	20241002	142700	137805635	2855	2855	2855	2855	0
344	20241002	142600	137805635	2855	2855	2855	2855	0
345	20241002	142500	137805635	2855	2855	2855	2855	0
346	20241002	142400	137805635	2855	2855	2855	2855	0
347	20241002	142300	137805635	2855	2855	2855	2855	40
348	20241002	142200	137691435	2855	2855	2855	2855	0
349	20241002	142100	137691435	2855	2855	2855	2855	0
350	20241002	142000	137691435	2855	2855	2855	2855	1
351	20241002	141900	137688580	2855	2855	2855	2855	0
352	20241002	141800	137688580	2855	2855	2855	2855	0
353	20241002	141700	137688580	2855	2855	2855	2855	167
354	20241002	141600	137211795	2855	2855	2855	2855	38
355	20241002	141500	137103305	2855	2855	2855	2855	0
356	20241002	141400	137103305	2855	2855	2855	2855	500
357	20241002	141300	135675805	2855	2855	2855	2855	4
358	20241002	141200	135664385	2855	2855	2855	2855	0
359	20241002	141100	135664385	2855	2855	2855	2855	5
360	20241002	141000	135650110	2855	2855	2855	2855	0
361	20241002	140900	135650110	2855	2855	2855	2855	0
362	20241002	140800	135650110	2855	2855	2855	2855	0
363	20241002	140700	135650110	2855	2855	2855	2855	0
364	20241002	140600	135650110	2855	2855	2855	2855	0
365	20241002	140500	135650110	2855	2850	2855	2850	2
366	20241002	140400	135644405	2855	2855	2855	2855	0
367	20241002	140300	135644405	2855	2855	2855	2855	0
368	20241002	140200	135644405	2855	2855	2855	2855	20
369	20241002	140100	135587305	2855	2855	2855	2855	380
370	20241002	140000	134502405	2855	2855	2855	2855	0
371	20241002	135900	134502405	2855	2855	2855	2855	20
372	20241002	135800	134445305	2855	2855	2855	2855	1
373	20241002	135700	134442450	2855	2855	2855	2855	1
374	20241002	135600	134439595	2850	2850	2850	2850	0
375	20241002	135500	134439595	2850	2850	2850	2850	61
376	20241002	135400	134265745	2855	2855	2855	2855	0
377	20241002	135300	134265745	2855	2855	2855	2855	0
378	20241002	135200	134265745	2855	2855	2855	2855	0
379	20241002	135100	134265745	2855	2855	2855	2855	0
380	20241002	135000	134265745	2855	2855	2855	2855	2
381	20241002	134900	134260035	2855	2850	2855	2850	555
382	20241002	134800	132678260	2850	2850	2850	2850	350
383	20241002	134700	131680760	2855	2855	2855	2855	0
384	20241002	134600	131680760	2855	2855	2855	2855	0
385	20241002	134500	131680760	2855	2855	2855	2855	0
386	20241002	134400	131680760	2855	2855	2855	2855	35
387	20241002	134300	131580835	2855	2855	2855	2855	0
388	20241002	134200	131580835	2855	2855	2855	2855	9
389	20241002	134100	131555140	2855	2855	2855	2855	0
390	20241002	134000	131555140	2855	2855	2855	2855	200
391	20241002	133900	130984140	2855	2855	2855	2855	0
392	20241002	133800	130984140	2855	2855	2855	2855	1
393	20241002	133700	130981285	2860	2860	2860	2860	0
394	20241002	133600	130981285	2860	2860	2860	2845	1865
395	20241002	133500	125666245	2860	2860	2860	2860	0
396	20241002	133400	125666245	2860	2860	2860	2860	100
397	20241002	133300	125380245	2860	2860	2860	2860	1
398	20241002	133200	125377385	2850	2850	2850	2850	0
399	20241002	133100	125377385	2850	2850	2850	2850	116
400	20241002	133000	125046785	2850	2855	2855	2850	551
401	20241002	132900	123476410	2855	2855	2855	2855	0
402	20241002	132800	123476410	2855	2855	2855	2855	0
403	20241002	132700	123476410	2855	2855	2855	2855	0
404	20241002	132600	123476410	2855	2855	2855	2855	0
405	20241002	132500	123476410	2855	2855	2855	2855	0
406	20241002	132400	123476410	2855	2855	2855	2855	1
407	20241002	132300	123473555	2860	2860	2860	2860	1
408	20241002	132200	123470695	2860	2860	2860	2860	3
409	20241002	132100	123462115	2860	2860	2860	2860	1
410	20241002	132000	123459255	2860	2860	2860	2860	0
411	20241002	131900	123459255	2860	2860	2860	2860	0
412	20241002	131800	123459255	2860	2860	2860	2860	0
413	20241002	131700	123459255	2860	2860	2860	2860	0
414	20241002	131600	123459255	2860	2860	2860	2860	108
415	20241002	131500	123150375	2860	2850	2860	2850	47
416	20241002	131400	123016415	2860	2860	2860	2860	33
417	20241002	131300	122922035	2860	2860	2860	2860	0
418	20241002	131200	122922035	2860	2860	2860	2860	0
419	20241002	131100	122922035	2860	2860	2860	2860	520
420	20241002	131000	121434835	2860	2860	2860	2860	0
421	20241002	130900	121434835	2860	2860	2860	2860	0
422	20241002	130800	121434835	2860	2860	2860	2860	0
423	20241002	130700	121434835	2860	2860	2860	2860	0
424	20241002	130600	121434835	2860	2860	2860	2860	0
425	20241002	130500	121434835	2860	2860	2860	2860	6
426	20241002	130400	121417675	2860	2860	2860	2860	300
427	20241002	130300	120559675	2860	2860	2860	2860	113
428	20241002	130200	120236495	2860	2850	2860	2850	705
429	20241002	130100	118227195	2855	2855	2855	2850	1466
430	20241002	130000	114041995	2855	2855	2855	2855	10
431	20241002	125900	114013445	2850	2850	2850	2850	0
432	20241002	125800	114013445	2850	2850	2850	2850	0
433	20241002	125700	114013445	2850	2855	2855	2850	18
434	20241002	125600	113962060	2855	2855	2855	2855	1
435	20241002	125500	113959205	2845	2845	2845	2845	0
436	20241002	125400	113959205	2845	2845	2845	2845	0
437	20241002	125300	113959205	2845	2845	2845	2845	0
438	20241002	125200	113959205	2845	2845	2845	2845	0
439	20241002	125100	113959205	2845	2845	2845	2845	0
440	20241002	125000	113959205	2845	2845	2845	2845	0
441	20241002	124900	113959205	2845	2845	2845	2845	0
442	20241002	124800	113959205	2845	2845	2845	2845	0
443	20241002	124700	113959205	2845	2845	2845	2845	0
444	20241002	124600	113959205	2845	2855	2855	2845	7
445	20241002	124500	113939230	2855	2855	2855	2855	1
446	20241002	124400	113936375	2845	2845	2845	2845	0
447	20241002	124300	113936375	2845	2855	2855	2845	23
448	20241002	124200	113870730	2855	2855	2855	2855	0
449	20241002	124100	113870730	2855	2855	2855	2855	0
450	20241002	124000	113870730	2855	2855	2855	2855	0
451	20241002	123900	113870730	2855	2855	2855	2855	0
452	20241002	123800	113870730	2855	2855	2855	2855	0
453	20241002	123700	113870730	2855	2855	2855	2855	0
454	20241002	123600	113870730	2855	2855	2855	2855	0
455	20241002	123500	113870730	2855	2855	2855	2855	0
456	20241002	123400	113870730	2855	2855	2855	2855	0
457	20241002	123300	113870730	2855	2855	2855	2855	0
458	20241002	123200	113870730	2855	2855	2855	2855	0
459	20241002	123100	113870730	2855	2855	2855	2855	0
460	20241002	123000	113870730	2855	2855	2855	2855	2
461	20241002	122900	113865020	2855	2855	2855	2855	3
462	20241002	122800	113856455	2855	2855	2855	2855	0
463	20241002	122700	113856455	2855	2855	2855	2855	0
464	20241002	122600	113856455	2855	2855	2855	2855	0
465	20241002	122500	113856455	2855	2855	2855	2855	0
466	20241002	122400	113856455	2855	2855	2855	2855	0
467	20241002	122300	113856455	2855	2850	2855	2850	355
468	20241002	122200	112844620	2845	2845	2845	2845	0
469	20241002	122100	112844620	2845	2845	2845	2845	2
470	20241002	122000	112838930	2845	2845	2845	2845	1134
471	20241002	121900	109612700	2845	2845	2845	2845	52
472	20241002	121800	109464760	2835	2845	2845	2835	2
473	20241002	121700	109459080	2845	2845	2845	2845	26
474	20241002	121600	109385110	2845	2845	2845	2845	0
475	20241002	121500	109385110	2845	2845	2845	2845	0
476	20241002	121400	109385110	2845	2845	2845	2845	0
477	20241002	121300	109385110	2845	2845	2845	2845	80
478	20241002	121200	109157510	2845	2845	2845	2845	0
479	20241002	121100	109157510	2845	2840	2845	2835	30
480	20241002	121000	109072350	2840	2840	2840	2840	0
481	20241002	120900	109072350	2840	2840	2840	2840	0
482	20241002	120800	109072350	2840	2840	2840	2840	0
483	20241002	120700	109072350	2840	2840	2840	2840	0
484	20241002	120600	109072350	2840	2840	2840	2840	0
485	20241002	120500	109072350	2840	2840	2840	2840	604
486	20241002	120400	107356990	2835	2835	2835	2835	0
487	20241002	120300	107356990	2835	2835	2835	2835	0
488	20241002	120200	107356990	2835	2835	2835	2835	0
489	20241002	120100	107356990	2835	2835	2835	2835	0
490	20241002	120000	107356990	2835	2835	2835	2835	0
491	20241002	115900	107356990	2835	2835	2835	2835	0
492	20241002	115800	107356990	2835	2835	2835	2835	0
493	20241002	115700	107356990	2835	2835	2835	2835	0
494	20241002	115600	107356990	2835	2835	2835	2835	0
495	20241002	115500	107356990	2835	2835	2835	2835	1
496	20241002	115400	107354155	2840	2840	2840	2840	1
497	20241002	115300	107351315	2835	2835	2835	2835	0
498	20241002	115200	107351315	2835	2835	2835	2835	0
499	20241002	115100	107351315	2835	2835	2835	2835	0
500	20241002	115000	107351315	2835	2835	2835	2835	546
501	20241002	114900	105803405	2835	2835	2835	2835	0
502	20241002	114800	105803405	2835	2835	2835	2835	0
503	20241002	114700	105803405	2835	2835	2835	2835	0
504	20241002	114600	105803405	2835	2835	2835	2835	0
505	20241002	114500	105803405	2835	2835	2835	2835	0
506	20241002	114400	105803405	2835	2835	2835	2835	0
507	20241002	114300	105803405	2835	2835	2835	2835	0
508	20241002	114200	105803405	2835	2835	2835	2835	0
509	20241002	114100	105803405	2835	2835	2835	2835	0
510	20241002	114000	105803405	2835	2835	2840	2835	62
511	20241002	113900	105627505	2835	2835	2835	2835	0
512	20241002	113800	105627505	2835	2835	2835	2835	0
513	20241002	113700	105627505	2835	2835	2835	2835	0
514	20241002	113600	105627505	2835	2835	2835	2835	0
515	20241002	113500	105627505	2835	2835	2835	2835	0
516	20241002	113400	105627505	2835	2835	2835	2835	0
517	20241002	113300	105627505	2835	2835	2835	2835	0
518	20241002	113200	105627505	2835	2835	2835	2835	0
519	20241002	113100	105627505	2835	2835	2835	2835	0
520	20241002	113000	105627505	2835	2835	2835	2835	0
521	20241002	112900	105627505	2835	2835	2835	2835	0
522	20241002	112800	105627505	2835	2835	2835	2835	1
523	20241002	112700	105624670	2840	2840	2840	2840	0
524	20241002	112600	105624670	2840	2840	2840	2840	0
525	20241002	112500	105624670	2840	2840	2840	2840	0
526	20241002	112400	105624670	2840	2840	2840	2840	0
527	20241002	112300	105624670	2840	2840	2840	2840	1
528	20241002	112200	105621830	2840	2840	2840	2840	0
529	20241002	112100	105621830	2840	2840	2840	2840	0
530	20241002	112000	105621830	2840	2840	2840	2840	0
531	20241002	111900	105621830	2840	2840	2840	2840	63
532	20241002	111800	105442910	2825	2835	2835	2825	1000
533	20241002	111700	102612945	2840	2840	2840	2840	0
534	20241002	111600	102612945	2840	2840	2840	2840	1
535	20241002	111500	102610105	2840	2840	2840	2840	0
536	20241002	111400	102610105	2840	2840	2840	2840	0
537	20241002	111300	102610105	2840	2840	2840	2840	40
538	20241002	111200	102496505	2840	2840	2840	2840	20
539	20241002	111100	102439705	2840	2840	2840	2840	0
540	20241002	111000	102439705	2840	2840	2840	2840	0
541	20241002	110900	102439705	2840	2840	2840	2840	15
542	20241002	110800	102397105	2840	2840	2840	2840	5
543	20241002	110700	102382905	2840	2840	2840	2840	0
544	20241002	110600	102382905	2840	2840	2840	2840	0
545	20241002	110500	102382905	2840	2840	2840	2840	0
546	20241002	110400	102382905	2840	2840	2840	2840	0
547	20241002	110300	102382905	2840	2840	2840	2840	10
548	20241002	110200	102354505	2830	2830	2830	2830	160
549	20241002	110100	101901705	2830	2830	2830	2830	0
550	20241002	110000	101901705	2830	2830	2830	2830	35
551	20241002	105900	101802655	2830	2830	2830	2830	3
552	20241002	105800	101794165	2825	2825	2825	2825	0
553	20241002	105700	101794165	2825	2825	2825	2825	0
554	20241002	105600	101794165	2825	2825	2825	2825	67
555	20241002	105500	101604890	2825	2825	2825	2825	1
556	20241002	105400	101602065	2820	2820	2820	2820	0
557	20241002	105300	101602065	2820	2820	2820	2820	0
558	20241002	105200	101602065	2820	2820	2820	2820	1
559	20241002	105100	101599245	2830	2820	2830	2820	577
560	20241002	105000	99967485	2830	2830	2830	2830	0
561	20241002	104900	99967485	2830	2830	2830	2830	0
562	20241002	104800	99967485	2830	2830	2830	2830	0
563	20241002	104700	99967485	2830	2830	2830	2830	6
564	20241002	104600	99950505	2820	2820	2820	2820	9180
565	20241002	104500	74062905	2825	2825	2825	2825	0
566	20241002	104400	74062905	2825	2835	2835	2825	2245
567	20241002	104300	67714770	2840	2840	2840	2840	0
568	20241002	104200	67714770	2840	2840	2840	2840	0
569	20241002	104100	67714770	2840	2840	2840	2840	0
570	20241002	104000	67714770	2840	2840	2840	2840	0
571	20241002	103900	67714770	2840	2845	2845	2840	21
572	20241002	103800	67655035	2845	2845	2845	2845	0
573	20241002	103700	67655035	2845	2845	2845	2845	0
574	20241002	103600	67655035	2845	2845	2845	2845	0
575	20241002	103500	67655035	2845	2845	2845	2845	0
576	20241002	103400	67655035	2845	2845	2845	2845	0
577	20241002	103300	67655035	2845	2845	2845	2845	0
578	20241002	103200	67655035	2845	2845	2845	2845	40
579	20241002	103100	67541235	2845	2845	2845	2845	0
580	20241002	103000	67541235	2845	2845	2845	2845	4
581	20241002	102900	67529855	2845	2845	2845	2845	0
582	20241002	102800	67529855	2845	2845	2845	2845	0
583	20241002	102700	67529855	2845	2835	2845	2835	440
584	20241002	102600	66280235	2840	2840	2840	2840	30
585	20241002	102500	66195035	2825	2830	2830	2825	632
586	20241002	102400	64408235	2830	2830	2830	2830	0
587	20241002	102300	64408235	2830	2830	2830	2830	0
588	20241002	102200	64408235	2830	2830	2830	2830	0
589	20241002	102100	64408235	2830	2830	2830	2830	100
590	20241002	102000	64125235	2830	2830	2830	2830	0
591	20241002	101900	64125235	2830	2830	2830	2830	1
592	20241002	101800	64122405	2835	2835	2835	2835	15
593	20241002	101700	64079880	2840	2840	2840	2840	15
594	20241002	101600	64037280	2830	2830	2830	2830	0
595	20241002	101500	64037280	2830	2830	2830	2830	0
596	20241002	101400	64037280	2830	2830	2840	2830	12
597	20241002	101300	64003310	2830	2830	2840	2830	1268
598	20241002	101200	60413360	2825	2825	2825	2825	394
599	20241002	101100	59300310	2825	2825	2825	2825	0
600	20241002	101000	59300310	2825	2825	2825	2825	0
601	20241002	100900	59300310	2825	2825	2825	2825	0
602	20241002	100800	59300310	2825	2825	2825	2825	1
603	20241002	100700	59297485	2815	2815	2815	2815	0
604	20241002	100600	59297485	2815	2825	2825	2815	53
605	20241002	100500	59148260	2825	2825	2825	2825	1
606	20241002	100400	59145435	2825	2815	2825	2815	18
607	20241002	100300	59094685	2825	2825	2825	2825	0
608	20241002	100200	59094685	2825	2825	2825	2825	1
609	20241002	100100	59091860	2825	2825	2825	2825	0
610	20241002	100000	59091860	2825	2825	2825	2825	15
611	20241002	095900	59049485	2825	2810	2825	2810	5
612	20241002	095800	59035375	2810	2810	2810	2810	0
613	20241002	095700	59035375	2810	2810	2810	2810	0
614	20241002	095600	59035375	2810	2810	2810	2810	6
615	20241002	095500	59018515	2810	2810	2810	2810	0
616	20241002	095400	59018515	2810	2810	2810	2810	2
617	20241002	095300	59012895	2810	2810	2810	2810	23
618	20241002	095200	58948265	2810	2810	2810	2810	10
619	20241002	095100	58920165	2810	2810	2810	2810	37
620	20241002	095000	58816195	2825	2825	2825	2825	0
621	20241002	094900	58816195	2825	2825	2825	2825	5
622	20241002	094800	58802070	2825	2825	2825	2825	6
623	20241002	094700	58785120	2825	2825	2825	2825	25
624	20241002	094600	58714495	2825	2825	2825	2825	10
625	20241002	094500	58686245	2820	2820	2820	2820	734
626	20241002	094400	56616365	2820	2805	2820	2805	8
627	20241002	094300	56593910	2820	2820	2820	2820	0
628	20241002	094200	56593910	2820	2820	2820	2805	243
629	20241002	094100	55910210	2815	2810	2815	2810	654
630	20241002	094000	54070200	2815	2815	2815	2815	0
631	20241002	093900	54070200	2815	2815	2815	2815	0
632	20241002	093800	54070200	2815	2815	2815	2815	0
633	20241002	093700	54070200	2815	2815	2815	2815	73
634	20241002	093600	53864705	2815	2815	2815	2815	0
635	20241002	093500	53864705	2815	2815	2815	2815	0
636	20241002	093400	53864705	2815	2815	2815	2815	8
637	20241002	093300	53842185	2800	2800	2800	2800	3
638	20241002	093200	53833785	2815	2815	2815	2815	7
639	20241002	093100	53814080	2815	2815	2815	2815	0
640	20241002	093000	53814080	2815	2815	2815	2815	8
641	20241002	092900	53791560	2800	2800	2800	2800	300
642	20241002	092800	52951560	2800	2810	2810	2800	550
643	20241002	092700	51411505	2805	2805	2805	2805	0
644	20241002	092600	51411505	2805	2805	2805	2805	565
645	20241002	092500	49826680	2805	2805	2805	2805	20
646	20241002	092400	49770580	2805	2805	2805	2805	5
647	20241002	092300	49756555	2805	2805	2805	2805	14
648	20241002	092200	49717285	2800	2800	2800	2800	0
649	20241002	092100	49717285	2800	2800	2800	2800	3
650	20241002	092000	49708885	2800	2815	2820	2800	150
651	20241002	091900	49287085	2820	2820	2820	2820	0
652	20241002	091800	49287085	2820	2820	2820	2820	0
653	20241002	091700	49287085	2820	2820	2820	2820	0
654	20241002	091600	49287085	2820	2815	2820	2815	8
655	20241002	091500	49264530	2820	2820	2820	2820	0
656	20241002	091400	49264530	2820	2795	2820	2790	545
657	20241002	091300	47734205	2785	2810	2810	2760	8746
658	20241002	091200	23413260	2805	2805	2805	2805	130
659	20241002	091100	23048610	2815	2815	2815	2815	5
660	20241002	091000	23034535	2815	2810	2815	2810	38
661	20241002	090900	22927665	2815	2820	2820	2815	122
662	20241002	090800	22584135	2825	2830	2830	2825	10
663	20241002	090700	22555860	2810	2805	2810	2805	878
664	20241002	090600	20090710	2805	2810	2810	2805	12
665	20241002	090500	20057040	2805	2805	2805	2805	40
666	20241002	090400	19944840	2795	2795	2795	2795	475
667	20241002	090300	18617215	2795	2800	2800	2795	566
668	20241002	090200	17033545	2805	2830	2830	2805	5085
669	20241002	090100	2750170	2830	2835	2835	2830	602
670	20241002	090000	1046000	2830	2855	2855	2830	336