KissMeData/122640/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	201800	696066000	15770	15770	15770	15770	379
3	20241002	201700	696066000	15770	15770	15770	15770	0
4	20241002	201600	696066000	15770	15770	15770	15770	0
5	20241002	201500	696066000	15770	15770	15770	15770	0
6	20241002	201400	696066000	15770	15770	15770	15770	0
7	20241002	201300	696066000	15770	15770	15770	15770	0
8	20241002	201200	696066000	15770	15770	15770	15770	0
9	20241002	201100	696066000	15770	15770	15770	15770	0
10	20241002	201000	696066000	15770	15770	15770	15770	0
11	20241002	200900	696066000	15770	15770	15770	15770	0
12	20241002	200800	696066000	15770	15770	15770	15770	0
13	20241002	200700	696066000	15770	15770	15770	15770	0
14	20241002	200600	696066000	15770	15770	15770	15770	0
15	20241002	200500	696066000	15770	15770	15770	15770	0
16	20241002	200400	696066000	15770	15770	15770	15770	0
17	20241002	200300	696066000	15770	15770	15770	15770	0
18	20241002	200200	696066000	15770	15770	15770	15770	0
19	20241002	200100	696066000	15770	15770	15770	15770	0
20	20241002	200000	696066000	15770	15770	15770	15770	0
21	20241002	195900	696066000	15770	15770	15770	15770	0
22	20241002	195800	696066000	15770	15770	15770	15770	0
23	20241002	195700	696066000	15770	15770	15770	15770	0
24	20241002	195600	696066000	15770	15770	15770	15770	0
25	20241002	195500	696066000	15770	15770	15770	15770	0
26	20241002	195400	696066000	15770	15770	15770	15770	0
27	20241002	195300	696066000	15770	15770	15770	15770	0
28	20241002	195200	696066000	15770	15770	15770	15770	0
29	20241002	195100	696066000	15770	15770	15770	15770	0
30	20241002	195000	696066000	15770	15770	15770	15770	0
31	20241002	194900	696066000	15770	15770	15770	15770	0
32	20241002	194800	696066000	15770	15770	15770	15770	379
33	20241002	194700	696066000	15770	15770	15770	15770	0
34	20241002	194600	696066000	15770	15770	15770	15770	0
35	20241002	194500	696066000	15770	15770	15770	15770	0
36	20241002	194400	696066000	15770	15770	15770	15770	0
37	20241002	194300	696066000	15770	15770	15770	15770	0
38	20241002	194200	696066000	15770	15770	15770	15770	0
39	20241002	194100	696066000	15770	15770	15770	15770	0
40	20241002	194000	696066000	15770	15770	15770	15770	0
41	20241002	193900	696066000	15770	15770	15770	15770	0
42	20241002	193800	696066000	15770	15770	15770	15770	0
43	20241002	193700	696066000	15770	15770	15770	15770	0
44	20241002	193600	696066000	15770	15770	15770	15770	0
45	20241002	193500	696066000	15770	15770	15770	15770	0
46	20241002	193400	696066000	15770	15770	15770	15770	0
47	20241002	193300	696066000	15770	15770	15770	15770	0
48	20241002	193200	696066000	15770	15770	15770	15770	0
49	20241002	193100	696066000	15770	15770	15770	15770	0
50	20241002	193000	696066000	15770	15770	15770	15770	0
51	20241002	192900	696066000	15770	15770	15770	15770	0
52	20241002	192800	696066000	15770	15770	15770	15770	0
53	20241002	192700	696066000	15770	15770	15770	15770	0
54	20241002	192600	696066000	15770	15770	15770	15770	0
55	20241002	192500	696066000	15770	15770	15770	15770	0
56	20241002	192400	696066000	15770	15770	15770	15770	0
57	20241002	192300	696066000	15770	15770	15770	15770	0
58	20241002	192200	696066000	15770	15770	15770	15770	0
59	20241002	192100	696066000	15770	15770	15770	15770	0
60	20241002	192000	696066000	15770	15770	15770	15770	0
61	20241002	191900	696066000	15770	15770	15770	15770	0
62	20241002	191800	696066000	15770	15770	15770	15770	379
63	20241002	191700	696066000	15770	15770	15770	15770	0
64	20241002	191600	696066000	15770	15770	15770	15770	0
65	20241002	191500	696066000	15770	15770	15770	15770	0
66	20241002	191400	696066000	15770	15770	15770	15770	0
67	20241002	191300	696066000	15770	15770	15770	15770	0
68	20241002	191200	696066000	15770	15770	15770	15770	0
69	20241002	191100	696066000	15770	15770	15770	15770	0
70	20241002	191000	696066000	15770	15770	15770	15770	0
71	20241002	190900	696066000	15770	15770	15770	15770	0
72	20241002	190800	696066000	15770	15770	15770	15770	0
73	20241002	190700	696066000	15770	15770	15770	15770	0
74	20241002	190600	696066000	15770	15770	15770	15770	0
75	20241002	190500	696066000	15770	15770	15770	15770	0
76	20241002	190400	696066000	15770	15770	15770	15770	0
77	20241002	190300	696066000	15770	15770	15770	15770	0
78	20241002	190200	696066000	15770	15770	15770	15770	0
79	20241002	190100	696066000	15770	15770	15770	15770	0
80	20241002	190000	696066000	15770	15770	15770	15770	0
81	20241002	185900	696066000	15770	15770	15770	15770	0
82	20241002	185800	696066000	15770	15770	15770	15770	0
83	20241002	185700	696066000	15770	15770	15770	15770	0
84	20241002	185600	696066000	15770	15770	15770	15770	0
85	20241002	185500	696066000	15770	15770	15770	15770	0
86	20241002	185400	696066000	15770	15770	15770	15770	0
87	20241002	185300	696066000	15770	15770	15770	15770	0
88	20241002	185200	696066000	15770	15770	15770	15770	0
89	20241002	185100	696066000	15770	15770	15770	15770	0
90	20241002	185000	696066000	15770	15770	15770	15770	0
91	20241002	184900	696066000	15770	15770	15770	15770	0
92	20241002	184800	696066000	15770	15770	15770	15770	379
93	20241002	184700	696066000	15770	15770	15770	15770	0
94	20241002	184600	696066000	15770	15770	15770	15770	0
95	20241002	184500	696066000	15770	15770	15770	15770	0
96	20241002	184400	696066000	15770	15770	15770	15770	0
97	20241002	184300	696066000	15770	15770	15770	15770	0
98	20241002	184200	696066000	15770	15770	15770	15770	0
99	20241002	184100	696066000	15770	15770	15770	15770	0
100	20241002	184000	696066000	15770	15770	15770	15770	0
101	20241002	183900	696066000	15770	15770	15770	15770	0
102	20241002	183800	696066000	15770	15770	15770	15770	0
103	20241002	183700	696066000	15770	15770	15770	15770	0
104	20241002	183600	696066000	15770	15770	15770	15770	0
105	20241002	183500	696066000	15770	15770	15770	15770	0
106	20241002	183400	696066000	15770	15770	15770	15770	0
107	20241002	183300	696066000	15770	15770	15770	15770	0
108	20241002	183200	696066000	15770	15770	15770	15770	0
109	20241002	183100	696066000	15770	15770	15770	15770	0
110	20241002	183000	696066000	15770	15770	15770	15770	0
111	20241002	182900	696066000	15770	15770	15770	15770	0
112	20241002	182800	696066000	15770	15770	15770	15770	0
113	20241002	182700	696066000	15770	15770	15770	15770	0
114	20241002	182600	696066000	15770	15770	15770	15770	0
115	20241002	182500	696066000	15770	15770	15770	15770	0
116	20241002	182400	696066000	15770	15770	15770	15770	0
117	20241002	182300	696066000	15770	15770	15770	15770	0
118	20241002	182200	696066000	15770	15770	15770	15770	0
119	20241002	182100	696066000	15770	15770	15770	15770	0
120	20241002	182000	696066000	15770	15770	15770	15770	0
121	20241002	181900	696066000	15770	15770	15770	15770	0
122	20241002	181800	696066000	15770	15770	15770	15770	379
123	20241002	181700	696066000	15770	15770	15770	15770	0
124	20241002	181600	696066000	15770	15770	15770	15770	0
125	20241002	181500	696066000	15770	15770	15770	15770	0
126	20241002	181400	696066000	15770	15770	15770	15770	0
127	20241002	181300	696066000	15770	15770	15770	15770	0
128	20241002	181200	696066000	15770	15770	15770	15770	0
129	20241002	181100	696066000	15770	15770	15770	15770	0
130	20241002	181000	696066000	15770	15770	15770	15770	0
131	20241002	180900	696066000	15770	15770	15770	15770	0
132	20241002	180800	696066000	15770	15770	15770	15770	0
133	20241002	180700	696066000	15770	15770	15770	15770	0
134	20241002	180600	696066000	15770	15770	15770	15770	0
135	20241002	180500	696066000	15770	15770	15770	15770	0
136	20241002	180400	696066000	15770	15770	15770	15770	0
137	20241002	180300	696066000	15770	15770	15770	15770	0
138	20241002	180200	696066000	15770	15770	15770	15770	0
139	20241002	180100	696066000	15770	15770	15770	15770	0
140	20241002	180000	696066000	15770	15770	15770	15770	0
141	20241002	175900	696066000	15770	15770	15770	15770	0
142	20241002	175800	696066000	15770	15770	15770	15770	0
143	20241002	175700	696066000	15770	15770	15770	15770	0
144	20241002	175600	696066000	15770	15770	15770	15770	0
145	20241002	175500	696066000	15770	15770	15770	15770	0
146	20241002	175400	696066000	15770	15770	15770	15770	0
147	20241002	175300	696066000	15770	15770	15770	15770	0
148	20241002	175200	696066000	15770	15770	15770	15770	0
149	20241002	175100	696066000	15770	15770	15770	15770	0
150	20241002	175000	696066000	15770	15770	15770	15770	0
151	20241002	174900	696066000	15770	15770	15770	15770	0
152	20241002	174800	696066000	15770	15770	15770	15770	379
153	20241002	174700	696066000	15770	15770	15770	15770	0
154	20241002	174600	696066000	15770	15770	15770	15770	0
155	20241002	174500	696066000	15770	15770	15770	15770	0
156	20241002	174400	696066000	15770	15770	15770	15770	0
157	20241002	174300	696066000	15770	15770	15770	15770	0
158	20241002	174200	696066000	15770	15770	15770	15770	0
159	20241002	174100	696066000	15770	15770	15770	15770	0
160	20241002	174000	696066000	15770	15770	15770	15770	0
161	20241002	173900	696066000	15770	15770	15770	15770	0
162	20241002	173800	696066000	15770	15770	15770	15770	0
163	20241002	173700	696066000	15770	15770	15770	15770	0
164	20241002	173600	696066000	15770	15770	15770	15770	0
165	20241002	173500	696066000	15770	15770	15770	15770	0
166	20241002	173400	696066000	15770	15770	15770	15770	0
167	20241002	173300	696066000	15770	15770	15770	15770	0
168	20241002	173200	696066000	15770	15770	15770	15770	0
169	20241002	173100	696066000	15770	15770	15770	15770	0
170	20241002	173000	696066000	15770	15770	15770	15770	0
171	20241002	172900	696066000	15770	15770	15770	15770	0
172	20241002	172800	696066000	15770	15770	15770	15770	0
173	20241002	172700	696066000	15770	15770	15770	15770	0
174	20241002	172600	696066000	15770	15770	15770	15770	0
175	20241002	172500	696066000	15770	15770	15770	15770	0
176	20241002	172400	696066000	15770	15770	15770	15770	0
177	20241002	172300	696066000	15770	15770	15770	15770	0
178	20241002	172200	696066000	15770	15770	15770	15770	0
179	20241002	172100	696066000	15770	15770	15770	15770	0
180	20241002	172000	696066000	15770	15770	15770	15770	0
181	20241002	171900	696066000	15770	15770	15770	15770	0
182	20241002	171800	696066000	15770	15770	15770	15770	379
183	20241002	171700	696066000	15770	15770	15770	15770	0
184	20241002	171600	696066000	15770	15770	15770	15770	0
185	20241002	171500	696066000	15770	15770	15770	15770	0
186	20241002	171400	696066000	15770	15770	15770	15770	0
187	20241002	171300	696066000	15770	15770	15770	15770	0
188	20241002	171200	696066000	15770	15770	15770	15770	0
189	20241002	171100	696066000	15770	15770	15770	15770	0
190	20241002	171000	696066000	15770	15770	15770	15770	0
191	20241002	170900	696066000	15770	15770	15770	15770	0
192	20241002	170800	696066000	15770	15770	15770	15770	0
193	20241002	170700	696066000	15770	15770	15770	15770	0
194	20241002	170600	696066000	15770	15770	15770	15770	0
195	20241002	170500	696066000	15770	15770	15770	15770	0
196	20241002	170400	696066000	15770	15770	15770	15770	0
197	20241002	170300	696066000	15770	15770	15770	15770	0
198	20241002	170200	696066000	15770	15770	15770	15770	0
199	20241002	170100	696066000	15770	15770	15770	15770	0
200	20241002	170000	696066000	15770	15770	15770	15770	0
201	20241002	165900	696066000	15770	15770	15770	15770	0
202	20241002	165800	696066000	15770	15770	15770	15770	0
203	20241002	165700	696066000	15770	15770	15770	15770	0
204	20241002	165600	696066000	15770	15770	15770	15770	0
205	20241002	165500	696066000	15770	15770	15770	15770	0
206	20241002	165400	696066000	15770	15770	15770	15770	0
207	20241002	165300	696066000	15770	15770	15770	15770	0
208	20241002	165200	696066000	15770	15770	15770	15770	0
209	20241002	165100	696066000	15770	15770	15770	15770	0
210	20241002	165000	696066000	15770	15770	15770	15770	0
211	20241002	164900	696066000	15770	15770	15770	15770	0
212	20241002	164800	696066000	15770	15770	15770	15770	379
213	20241002	164700	696066000	15770	15770	15770	15770	0
214	20241002	164600	696066000	15770	15770	15770	15770	0
215	20241002	164500	696066000	15770	15770	15770	15770	0
216	20241002	164400	696066000	15770	15770	15770	15770	0
217	20241002	164300	696066000	15770	15770	15770	15770	0
218	20241002	164200	696066000	15770	15770	15770	15770	0
219	20241002	164100	696066000	15770	15770	15770	15770	0
220	20241002	164000	696066000	15770	15770	15770	15770	0
221	20241002	163900	696066000	15770	15770	15770	15770	0
222	20241002	163800	696066000	15770	15770	15770	15770	0
223	20241002	163700	696066000	15770	15770	15770	15770	0
224	20241002	163600	696066000	15770	15770	15770	15770	0
225	20241002	163500	696066000	15770	15770	15770	15770	0
226	20241002	163400	696066000	15770	15770	15770	15770	0
227	20241002	163300	696066000	15770	15770	15770	15770	0
228	20241002	163200	696066000	15770	15770	15770	15770	0
229	20241002	163100	696066000	15770	15770	15770	15770	0
230	20241002	163000	696066000	15770	15770	15770	15770	0
231	20241002	162900	696066000	15770	15770	15770	15770	0
232	20241002	162800	696066000	15770	15770	15770	15770	0
233	20241002	162700	696066000	15770	15770	15770	15770	0
234	20241002	162600	696066000	15770	15770	15770	15770	0
235	20241002	162500	696066000	15770	15770	15770	15770	0
236	20241002	162400	696066000	15770	15770	15770	15770	0
237	20241002	162300	696066000	15770	15770	15770	15770	0
238	20241002	162200	696066000	15770	15770	15770	15770	0
239	20241002	162100	696066000	15770	15770	15770	15770	0
240	20241002	162000	696066000	15770	15770	15770	15770	0
241	20241002	161900	696066000	15770	15770	15770	15770	0
242	20241002	161800	696066000	15770	15770	15770	15770	379
243	20241002	161700	696066000	15770	15770	15770	15770	0
244	20241002	161600	696066000	15770	15770	15770	15770	0
245	20241002	161500	696066000	15770	15770	15770	15770	0
246	20241002	161400	696066000	15770	15770	15770	15770	0
247	20241002	161300	696066000	15770	15770	15770	15770	0
248	20241002	161200	696066000	15770	15770	15770	15770	0
249	20241002	161100	696066000	15770	15770	15770	15770	0
250	20241002	161000	696066000	15770	15770	15770	15770	0
251	20241002	160900	696066000	15770	15770	15770	15770	0
252	20241002	160800	696066000	15770	15770	15770	15770	0
253	20241002	160700	696066000	15770	15770	15770	15770	0
254	20241002	160600	696066000	15770	15770	15770	15770	0
255	20241002	160500	696066000	15770	15770	15770	15770	0
256	20241002	160400	696066000	15770	15770	15770	15770	0
257	20241002	160300	696066000	15770	15770	15770	15770	0
258	20241002	160200	696066000	15770	15770	15770	15770	0
259	20241002	160100	696066000	15770	15770	15770	15770	0
260	20241002	160000	696066000	15770	15770	15770	15770	0
261	20241002	155900	696066000	15770	15770	15770	15770	0
262	20241002	155800	696066000	15770	15770	15770	15770	0
263	20241002	155700	696066000	15770	15770	15770	15770	0
264	20241002	155600	696066000	15770	15770	15770	15770	0
265	20241002	155500	696066000	15770	15770	15770	15770	0
266	20241002	155400	696066000	15770	15770	15770	15770	0
267	20241002	155300	696066000	15770	15770	15770	15770	0
268	20241002	155200	696066000	15770	15770	15770	15770	0
269	20241002	155100	696066000	15770	15770	15770	15770	0
270	20241002	155000	696066000	15770	15770	15770	15770	0
271	20241002	154900	696066000	15770	15770	15770	15770	0
272	20241002	154800	696066000	15770	15770	15770	15770	379
273	20241002	154700	696066000	15770	15770	15770	15770	0
274	20241002	154600	696066000	15770	15770	15770	15770	0
275	20241002	154500	696066000	15770	15770	15770	15770	0
276	20241002	154400	696066000	15770	15770	15770	15770	0
277	20241002	154300	696066000	15770	15770	15770	15770	0
278	20241002	154200	696066000	15770	15770	15770	15770	0
279	20241002	154100	696066000	15770	15770	15770	15770	0
280	20241002	154000	696066000	15770	15770	15770	15770	0
281	20241002	153900	696066000	15770	15770	15770	15770	0
282	20241002	153800	696066000	15770	15770	15770	15770	0
283	20241002	153700	696066000	15770	15770	15770	15770	0
284	20241002	153600	696066000	15770	15770	15770	15770	0
285	20241002	153500	696066000	15770	15770	15770	15770	0
286	20241002	153400	696066000	15770	15770	15770	15770	0
287	20241002	153300	696066000	15770	15770	15770	15770	0
288	20241002	153200	696066000	15770	15770	15770	15770	0
289	20241002	153100	696066000	15770	15770	15770	15770	0
290	20241002	153000	696066000	15770	15770	15770	15770	379
291	20241002	152900	690089170	15770	15770	15770	15770	0
292	20241002	152800	690089170	15770	15770	15770	15770	0
293	20241002	152700	690089170	15770	15770	15770	15770	0
294	20241002	152600	690089170	15770	15770	15770	15770	0
295	20241002	152500	690089170	15770	15770	15770	15770	0
296	20241002	152400	690089170	15770	15770	15770	15770	0
297	20241002	152300	690089170	15770	15770	15770	15770	0
298	20241002	152200	690089170	15770	15770	15770	15770	0
299	20241002	152100	690089170	15770	15770	15770	15770	0
300	20241002	152000	690089170	15770	15770	15770	15770	0
301	20241002	151900	690089170	15770	15770	15770	15770	13
302	20241002	151800	689884160	15770	15770	15770	15770	15
303	20241002	151700	689647610	15770	15790	15800	15770	173
304	20241002	151600	686916920	15800	15800	15800	15800	0
305	20241002	151500	686916920	15800	15810	15810	15800	367
306	20241002	151400	681118240	15800	15800	15800	15800	35
307	20241002	151300	680565240	15800	15810	15810	15800	18
308	20241002	151200	680280810	15800	15800	15800	15800	35
309	20241002	151100	679727810	15800	15800	15800	15800	21
310	20241002	151000	679396010	15800	15800	15800	15800	36
311	20241002	150900	678827210	15810	15800	15810	15800	319
312	20241002	150800	673786960	15800	15800	15810	15800	143
313	20241002	150700	671527480	15800	15800	15800	15800	22
314	20241002	150600	671179880	15800	15800	15800	15800	235
315	20241002	150500	667466880	15800	15800	15800	15800	1063
316	20241002	150400	650671480	15800	15800	15800	15800	36
317	20241002	150300	650102680	15800	15800	15800	15800	21
318	20241002	150200	649770880	15800	15800	15800	15800	28
319	20241002	150100	649328480	15800	15800	15860	15800	35
320	20241002	150000	648774700	15800	15800	15800	15800	35
321	20241002	145900	648221700	15860	15800	15860	15800	22
322	20241002	145800	647874040	15800	15810	15810	15800	29
323	20241002	145700	647415690	15810	15800	15810	15800	21
324	20241002	145600	647083820	15800	15800	15800	15800	36
325	20241002	145500	646515020	15800	15800	15800	15800	22
326	20241002	145400	646167420	15800	15800	15800	15800	28
327	20241002	145300	645725020	15800	15800	15800	15800	21
328	20241002	145200	645393220	15800	15800	15800	15800	36
329	20241002	145100	644824420	15860	15800	15860	15800	26
330	20241002	145000	644412900	15800	15810	15810	15800	118
331	20241002	144900	642548190	15810	15810	15810	15800	535
332	20241002	144800	634094420	15810	15810	15870	15810	39
333	20241002	144700	633477590	15810	15810	15810	15810	14
334	20241002	144600	633256250	15810	15810	15810	15810	36
335	20241002	144500	632687090	15810	15800	15810	15800	21
336	20241002	144400	632355220	15810	15800	15890	15800	33
337	20241002	144300	631832600	15810	15830	15890	15800	339
338	20241002	144200	626466440	15800	15830	15830	15800	322
339	20241002	144100	621378810	15800	15800	15800	15800	35
340	20241002	144000	620825810	15830	15820	15830	15820	22
341	20241002	143900	620477710	15830	15810	15830	15800	454
342	20241002	143800	613295700	15820	15820	15820	15800	47
343	20241002	143700	612552510	15800	15800	15820	15800	97
344	20241002	143600	611019210	15810	15810	15810	15810	1
345	20241002	143500	611003400	15800	15790	15800	15790	952
346	20241002	143400	595962070	15770	15780	15780	15770	754
347	20241002	143300	584064290	15780	15780	15780	15780	102
348	20241002	143200	582454730	15780	15780	15780	15780	50
349	20241002	143100	581665730	15790	15790	15790	15790	0
350	20241002	143000	581665730	15790	15800	15800	15790	567
351	20241002	142900	572707160	15800	15800	15800	15800	391
352	20241002	142800	566529360	15800	15800	15800	15800	0
353	20241002	142700	566529360	15800	15800	15800	15800	46
354	20241002	142600	565802560	15810	15810	15810	15810	2
355	20241002	142500	565770940	15810	15810	15810	15810	0
356	20241002	142400	565770940	15810	15810	15810	15810	0
357	20241002	142300	565770940	15810	15810	15810	15810	4
358	20241002	142200	565707700	15810	15810	15810	15810	1
359	20241002	142100	565691890	15800	15810	15810	15800	78
360	20241002	142000	564459380	15810	15810	15810	15810	0
361	20241002	141900	564459380	15810	15820	15820	15810	361
362	20241002	141800	558750320	15820	15820	15820	15820	25
363	20241002	141700	558354820	15820	15820	15820	15820	0
364	20241002	141600	558354820	15820	15820	15820	15820	0
365	20241002	141500	558354820	15820	15820	15820	15820	11
366	20241002	141400	558180800	15820	15820	15820	15820	0
367	20241002	141300	558180800	15820	15810	15820	15810	102
368	20241002	141200	556568170	15810	15820	15820	15810	321
369	20241002	141100	551493140	15820	15810	15820	15810	78
370	20241002	141000	550259840	15820	15820	15820	15820	0
371	20241002	140900	550259840	15820	15820	15820	15820	0
372	20241002	140800	550259840	15820	15820	15820	15820	0
373	20241002	140700	550259840	15820	15820	15820	15820	0
374	20241002	140600	550259840	15820	15820	15820	15820	1
375	20241002	140500	550244020	15830	15830	15830	15830	0
376	20241002	140400	550244020	15830	15830	15830	15830	0
377	20241002	140300	550244020	15830	15830	15830	15830	0
378	20241002	140200	550244020	15830	15830	15830	15830	0
379	20241002	140100	550244020	15830	15830	15830	15830	0
380	20241002	140000	550244020	15830	15830	15830	15830	1
381	20241002	135900	550228190	15820	15820	15820	15820	659
382	20241002	135800	539802810	15810	15810	15810	15810	67
383	20241002	135700	538743540	15780	15780	15780	15780	0
384	20241002	135600	538743540	15780	15780	15780	15780	0
385	20241002	135500	538743540	15780	15800	15800	15780	1453
386	20241002	135400	515814410	15820	15820	15820	15820	10
387	20241002	135300	515656210	15820	15820	15820	15820	0
388	20241002	135200	515656210	15820	15820	15820	15820	0
389	20241002	135100	515656210	15820	15820	15820	15820	0
390	20241002	135000	515656210	15820	15820	15820	15820	0
391	20241002	134900	515656210	15820	15820	15820	15820	0
392	20241002	134800	515656210	15820	15820	15820	15820	0
393	20241002	134700	515656210	15820	15820	15820	15820	0
394	20241002	134600	515656210	15820	15800	15820	15800	223
395	20241002	134500	512132630	15820	15820	15820	15820	0
396	20241002	134400	512132630	15820	15820	15820	15820	0
397	20241002	134300	512132630	15820	15820	15820	15820	2
398	20241002	134200	512100990	15820	15820	15820	15820	0
399	20241002	134100	512100990	15820	15780	15820	15780	11
400	20241002	134000	511927010	15790	15790	15790	15790	0
401	20241002	133900	511927010	15790	15790	15790	15790	0
402	20241002	133800	511927010	15790	15790	15790	15790	0
403	20241002	133700	511927010	15790	15800	15800	15790	24
404	20241002	133600	511548030	15820	15820	15820	15820	0
405	20241002	133500	511548030	15820	15820	15820	15820	0
406	20241002	133400	511548030	15820	15810	15820	15810	47
407	20241002	133300	510804950	15820	15820	15820	15820	1
408	20241002	133200	510789130	15820	15820	15820	15820	0
409	20241002	133100	510789130	15820	15820	15820	15820	0
410	20241002	133000	510789130	15820	15820	15820	15820	252
411	20241002	132900	506802490	15800	15800	15800	15800	0
412	20241002	132800	506802490	15800	15810	15810	15800	24
413	20241002	132700	506423280	15820	15820	15820	15820	0
414	20241002	132600	506423280	15820	15820	15820	15820	0
415	20241002	132500	506423280	15820	15830	15830	15820	538
416	20241002	132400	497907220	15840	15840	15840	15840	5
417	20241002	132300	497828020	15840	15840	15840	15840	2
418	20241002	132200	497796340	15840	15840	15840	15840	30
419	20241002	132100	497321140	15840	15830	15840	15830	17
420	20241002	132000	497051960	15840	15870	15870	15840	147
421	20241002	131900	494721200	15880	15880	15880	15880	0
422	20241002	131800	494721200	15880	15880	15880	15880	0
423	20241002	131700	494721200	15880	15880	15880	15880	10
424	20241002	131600	494562400	15870	15940	15940	15860	1319
425	20241002	131500	473602450	15950	15950	15950	15950	0
426	20241002	131400	473602450	15950	15950	15950	15950	1
427	20241002	131300	473586500	15950	15950	15950	15950	0
428	20241002	131200	473586500	15950	15950	15950	15950	0
429	20241002	131100	473586500	15950	15950	15950	15950	0
430	20241002	131000	473586500	15950	15950	15950	15950	0
431	20241002	130900	473586500	15950	15950	15950	15950	0
432	20241002	130800	473586500	15950	15950	15950	15950	0
433	20241002	130700	473586500	15950	15950	15950	15950	0
434	20241002	130600	473586500	15950	15950	15950	15950	0
435	20241002	130500	473586500	15950	15950	15950	15950	0
436	20241002	130400	473586500	15950	15950	15950	15950	0
437	20241002	130300	473586500	15950	15950	15950	15950	0
438	20241002	130200	473586500	15950	15950	15950	15950	0
439	20241002	130100	473586500	15950	15970	15970	15950	320
440	20241002	130000	468481940	15980	15980	15980	15980	0
441	20241002	125900	468481940	15980	15980	15980	15980	0
442	20241002	125800	468481940	15980	15980	15980	15980	0
443	20241002	125700	468481940	15980	15980	15980	15980	0
444	20241002	125600	468481940	15980	15980	15980	15980	1
445	20241002	125500	468465960	15970	15970	15970	15970	48
446	20241002	125400	467699400	15970	15970	15970	15970	1
447	20241002	125300	467683430	15970	15980	15980	15930	114
448	20241002	125200	465862330	15990	15990	15990	15990	0
449	20241002	125100	465862330	15990	15990	15990	15990	0
450	20241002	125000	465862330	15990	15990	15990	15990	0
451	20241002	124900	465862330	15990	15990	15990	15990	0
452	20241002	124800	465862330	15990	15930	15990	15930	46
453	20241002	124700	465129490	15990	15990	15990	15990	0
454	20241002	124600	465129490	15990	15990	15990	15990	0
455	20241002	124500	465129490	15990	15990	15990	15990	0
456	20241002	124400	465129490	15990	15990	15990	15990	0
457	20241002	124300	465129490	15990	15990	15990	15990	0
458	20241002	124200	465129490	15990	15990	15990	15990	2
459	20241002	124100	465097510	16000	16000	16000	16000	1
460	20241002	124000	465081510	16000	16000	16000	16000	0
461	20241002	123900	465081510	16000	16000	16000	16000	0
462	20241002	123800	465081510	16000	16000	16000	16000	0
463	20241002	123700	465081510	16000	15950	16000	15950	2885
464	20241002	123600	419007560	15950	15950	15950	15950	1
465	20241002	123500	418991610	15950	15950	15950	15950	0
466	20241002	123400	418991610	15950	15950	15950	15950	0
467	20241002	123300	418991610	15950	15950	15950	15950	0
468	20241002	123200	418991610	15950	15950	15950	15950	8
469	20241002	123100	418864010	15950	15950	15950	15950	38
470	20241002	123000	418257910	15940	15940	15940	15940	220
471	20241002	122900	414751110	15940	15940	15940	15940	0
472	20241002	122800	414751110	15940	15940	15940	15940	0
473	20241002	122700	414751110	15940	15940	15940	15940	0
474	20241002	122600	414751110	15940	15940	15940	15940	0
475	20241002	122500	414751110	15940	15910	15940	15900	437
476	20241002	122400	407802760	15920	15920	15920	15920	2
477	20241002	122300	407770920	15930	15930	15930	15930	2
478	20241002	122200	407739060	15930	15940	15940	15930	644
479	20241002	122100	397476140	15940	15930	15940	15930	265
480	20241002	122000	393253680	15940	15940	15940	15940	1
481	20241002	121900	393237740	15930	15930	15930	15930	129
482	20241002	121800	391182770	15930	15930	15930	15930	0
483	20241002	121700	391182770	15930	15930	15930	15930	0
484	20241002	121600	391182770	15930	15930	15930	15930	0
485	20241002	121500	391182770	15930	15930	15930	15930	3
486	20241002	121400	391134980	15930	15930	15930	15930	38
487	20241002	121300	390529640	15890	15910	15910	15890	223
488	20241002	121200	386986010	15930	15930	15930	15930	0
489	20241002	121100	386986010	15930	15930	15930	15930	0
490	20241002	121000	386986010	15930	15930	15930	15930	0
491	20241002	120900	386986010	15930	15930	15930	15930	0
492	20241002	120800	386986010	15930	15930	15930	15930	0
493	20241002	120700	386986010	15930	15930	15930	15930	1
494	20241002	120600	386970080	15920	15910	15920	15910	932
495	20241002	120500	372136960	15900	15900	15900	15900	62
496	20241002	120400	371151160	15900	15900	15900	15900	36
497	20241002	120300	370578760	15900	15900	15900	15900	0
498	20241002	120200	370578760	15900	15900	15900	15900	0
499	20241002	120100	370578760	15900	15900	15900	15900	0
500	20241002	120000	370578760	15900	15900	15900	15900	0
501	20241002	115900	370578760	15900	15900	15900	15900	6
502	20241002	115800	370483360	15890	15890	15890	15890	0
503	20241002	115700	370483360	15890	15890	15890	15890	75
504	20241002	115600	369291610	15850	15850	15850	15850	0
505	20241002	115500	369291610	15850	15850	15850	15850	0
506	20241002	115400	369291610	15850	15850	15850	15850	0
507	20241002	115300	369291610	15850	15850	15850	15850	0
508	20241002	115200	369291610	15850	15850	15850	15850	0
509	20241002	115100	369291610	15850	15850	15850	15850	0
510	20241002	115000	369291610	15850	15850	15850	15850	0
511	20241002	114900	369291610	15850	15850	15850	15850	0
512	20241002	114800	369291610	15850	15850	15850	15850	0
513	20241002	114700	369291610	15850	15850	15850	15850	0
514	20241002	114600	369291610	15850	15850	15850	15850	0
515	20241002	114500	369291610	15850	15850	15850	15850	0
516	20241002	114400	369291610	15850	15850	15850	15850	0
517	20241002	114300	369291610	15850	15850	15850	15850	0
518	20241002	114200	369291610	15850	15850	15850	15850	0
519	20241002	114100	369291610	15850	15850	15850	15850	0
520	20241002	114000	369291610	15850	15850	15850	15850	0
521	20241002	113900	369291610	15850	15850	15850	15850	0
522	20241002	113800	369291610	15850	15850	15850	15850	0
523	20241002	113700	369291610	15850	15850	15850	15850	0
524	20241002	113600	369291610	15850	15850	15850	15850	0
525	20241002	113500	369291610	15850	15850	15850	15850	0
526	20241002	113400	369291610	15850	15850	15850	15850	0
527	20241002	113300	369291610	15850	15850	15850	15850	0
528	20241002	113200	369291610	15850	15850	15850	15850	0
529	20241002	113100	369291610	15850	15850	15850	15850	0
530	20241002	113000	369291610	15850	15850	15850	15850	0
531	20241002	112900	369291610	15850	15850	15850	15850	75
532	20241002	112800	368102860	15840	15840	15840	15840	440
533	20241002	112700	361133260	15840	15840	15840	15840	0
534	20241002	112600	361133260	15840	15840	15840	15840	0
535	20241002	112500	361133260	15840	15840	15840	15840	0
536	20241002	112400	361133260	15840	15840	15840	15840	1
537	20241002	112300	361117420	15880	15880	15880	15880	0
538	20241002	112200	361117420	15880	15880	15880	15880	0
539	20241002	112100	361117420	15880	15880	15880	15880	4
540	20241002	112000	361053900	15850	15850	15850	15850	0
541	20241002	111900	361053900	15850	15860	15860	15850	21
542	20241002	111800	360721040	15860	15860	15860	15860	0
543	20241002	111700	360721040	15860	15890	15890	15860	68
544	20241002	111600	359642330	15900	15900	15900	15870	258
545	20241002	111500	355546700	15900	15910	15910	15900	102
546	20241002	111400	353923900	15900	15900	15900	15900	0
547	20241002	111300	353923900	15900	15900	15900	15900	0
548	20241002	111200	353923900	15900	15870	15900	15870	20
549	20241002	111100	353605930	15910	15910	15910	15910	0
550	20241002	111000	353605930	15910	15910	15910	15910	0
551	20241002	110900	353605930	15910	15900	15910	15900	315
552	20241002	110800	348597250	15900	15890	15900	15890	191
553	20241002	110700	345560380	15900	15900	15900	15900	1
554	20241002	110600	345544480	15900	15880	15900	15880	188
555	20241002	110500	342557260	15820	15820	15820	15820	0
556	20241002	110400	342557260	15820	15820	15820	15820	42
557	20241002	110300	341892820	15820	15820	15820	15820	3
558	20241002	110200	341845360	15800	15800	15800	15800	0
559	20241002	110100	341845360	15800	15800	15800	15800	292
560	20241002	110000	337231760	15800	15800	15800	15800	0
561	20241002	105900	337231760	15800	15800	15800	15800	0
562	20241002	105800	337231760	15800	15800	15800	15800	0
563	20241002	105700	337231760	15800	15800	15800	15800	5
564	20241002	105600	337152760	15790	15790	15790	15790	2
565	20241002	105500	337121180	15800	15800	15800	15800	39
566	20241002	105400	336504980	15810	15810	15810	15810	0
567	20241002	105300	336504980	15810	15810	15810	15810	65
568	20241002	105200	335477330	15810	15810	15810	15810	0
569	20241002	105100	335477330	15810	15810	15810	15810	0
570	20241002	105000	335477330	15810	15860	15860	15800	1970
571	20241002	104900	304307340	15850	15850	15850	15850	0
572	20241002	104800	304307340	15850	15850	15850	15850	0
573	20241002	104700	304307340	15850	15850	15850	15850	0
574	20241002	104600	304307340	15850	15850	15850	15850	0
575	20241002	104500	304307340	15850	15850	15850	15850	0
576	20241002	104400	304307340	15850	15850	15850	15850	0
577	20241002	104300	304307340	15850	15850	15850	15850	0
578	20241002	104200	304307340	15850	15850	15850	15850	0
579	20241002	104100	304307340	15850	15850	15850	15850	300
580	20241002	104000	299552340	15850	15850	15850	15850	0
581	20241002	103900	299552340	15850	15850	15850	15850	0
582	20241002	103800	299552340	15850	15960	15960	15850	80
583	20241002	103700	298283710	15970	15970	15970	15970	0
584	20241002	103600	298283710	15970	15970	15970	15970	1
585	20241002	103500	298267740	15990	15990	15990	15990	0
586	20241002	103400	298267740	15990	15990	15990	15990	0
587	20241002	103300	298267740	15990	15970	15990	15970	46
588	20241002	103200	297533010	15900	15900	15900	15900	7
589	20241002	103100	297421710	15900	15900	16000	15900	335
590	20241002	103000	292079760	15890	15850	15890	15810	128
591	20241002	102900	290048700	15830	15810	15870	15810	40
592	20241002	102800	289414700	15810	15820	15890	15810	50
593	20241002	102700	288623240	15820	15800	15890	15800	89
594	20241002	102600	287211230	15850	15850	15850	15850	0
595	20241002	102500	287211230	15850	15870	15870	15850	25
596	20241002	102400	286814960	15900	15900	15900	15900	0
597	20241002	102300	286814960	15900	15850	15900	15850	3
598	20241002	102200	286767310	15850	15910	15910	15850	327
599	20241002	102100	281579770	16030	16030	16030	16030	0
600	20241002	102000	281579770	16030	16030	16030	16030	0
601	20241002	101900	281579770	16030	16050	16050	15910	28
602	20241002	101800	281133380	16050	16060	16060	16050	5
603	20241002	101700	281053110	16050	16060	16060	16050	370
604	20241002	101600	275114600	16060	16060	16060	16060	7
605	20241002	101500	275002180	15950	15970	15970	15950	14
606	20241002	101400	274778700	16070	16070	16070	16070	0
607	20241002	101300	274778700	16070	16070	16070	16070	1
608	20241002	101200	274762630	15960	15940	15960	15940	2138
609	20241002	101100	240641110	15940	15860	15940	15860	407
610	20241002	101000	234172190	15860	15810	15860	15810	78
611	20241002	100900	232936460	15810	15810	15810	15810	0
612	20241002	100800	232936460	15810	15810	15810	15810	0
613	20241002	100700	232936460	15810	15810	15810	15810	0
614	20241002	100600	232936460	15810	15810	15810	15810	12
615	20241002	100500	232746740	15810	15810	15810	15810	0
616	20241002	100400	232746740	15810	15810	15810	15810	0
617	20241002	100300	232746740	15810	15670	15810	15670	126
618	20241002	100200	230760150	15620	15670	15670	15620	89
619	20241002	100100	229365570	15670	15670	15670	15670	1
620	20241002	100000	229349900	15620	15620	15620	15620	0
621	20241002	095900	229349900	15620	15620	15620	15620	0
622	20241002	095800	229349900	15620	15590	15620	15590	992
623	20241002	095700	213872810	15570	15600	15600	15570	905
624	20241002	095600	199770840	15600	15640	15640	15600	455
625	20241002	095500	192660960	15650	15670	15670	15650	1099
626	20241002	095400	175459050	15670	15670	15670	15670	86
627	20241002	095300	174111430	15680	15690	15690	15680	219
628	20241002	095200	170677320	15690	15690	15750	15690	31
629	20241002	095100	170190870	15760	15760	15760	15680	639
630	20241002	095000	160130400	15760	15760	15760	15760	0
631	20241002	094900	160130400	15760	15760	15760	15760	0
632	20241002	094800	160130400	15760	15760	15760	15760	0
633	20241002	094700	160130400	15760	15760	15760	15760	10
634	20241002	094600	159972800	15760	15760	15760	15760	3
635	20241002	094500	159925520	15760	15760	15760	15760	1
636	20241002	094400	159909760	15760	15760	15760	15760	8
637	20241002	094300	159783680	15750	15750	15750	15750	3
638	20241002	094200	159736430	15760	15670	15760	15650	119
639	20241002	094100	157870260	15760	15760	15760	15760	21
640	20241002	094000	157539300	15760	15600	15760	15600	1141
641	20241002	093900	139686570	15600	15580	15600	15580	687
642	20241002	093800	128970440	15580	15580	15580	15580	0
643	20241002	093700	128970440	15580	15600	15600	15580	133
644	20241002	093600	126897210	15590	15590	15590	15590	52
645	20241002	093500	126086530	15580	15580	15580	15580	0
646	20241002	093400	126086530	15580	15580	15580	15580	0
647	20241002	093300	126086530	15580	15580	15580	15580	31
648	20241002	093200	125603550	15650	15650	15650	15650	0
649	20241002	093100	125603550	15650	15650	15650	15650	0
650	20241002	093000	125603550	15650	15650	15650	15650	1
651	20241002	092900	125587900	15650	15650	15650	15650	0
652	20241002	092800	125587900	15650	15600	15650	15600	22
653	20241002	092700	125244350	15660	15660	15660	15660	1
654	20241002	092600	125228690	15600	15630	15650	15600	218
655	20241002	092500	121820930	15630	15630	15630	15630	1
656	20241002	092400	121805300	15630	15630	15630	15630	0
657	20241002	092300	121805300	15630	15630	15630	15630	20
658	20241002	092200	121492700	15630	15650	15650	15560	10
659	20241002	092100	121336780	15560	15650	15650	15560	60
660	20241002	092000	120403090	15650	15650	15650	15650	0
661	20241002	091900	120403090	15650	15650	15650	15650	721
662	20241002	091800	109119440	15550	15610	15610	15550	817
663	20241002	091700	96414040	15580	15600	15600	15580	234
664	20241002	091600	92768240	15610	15660	15660	15610	379
665	20241002	091500	86851720	15690	15620	15690	15610	302
666	20241002	091400	82136790	15690	15690	15690	15690	1
667	20241002	091300	82121100	15610	15610	15610	15610	288
668	20241002	091200	77625420	15670	15690	15690	15670	319
669	20241002	091100	72626330	15690	15680	15710	15670	263
670	20241002	091000	68502870	15680	15680	15680	15680	2
671	20241002	090900	68471510	15670	15680	15680	15670	20
672	20241002	090800	68158010	15790	15940	15940	15670	910
673	20241002	090700	53889480	15950	15590	15960	15550	333
674	20241002	090600	48617910	15530	15540	15540	15530	549
675	20241002	090500	40086550	15540	15520	15540	15510	125
676	20241002	090400	38144770	15510	15400	15530	15400	209
677	20241002	090300	34913590	15500	15320	15500	15300	247
678	20241002	090200	31123440	15200	15510	15510	15200	1305
679	20241002	090100	11109040	15510	15580	15580	15510	58
680	20241002	090000	10208060	15580	15560	15600	15560	656