KissMeData/353590/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	212300	484686950	5670	5670	5670	5670	2310
3	20241004	212200	484686950	5670	5670	5670	5670	0
4	20241004	212100	484686950	5670	5670	5670	5670	0
5	20241004	212000	484686950	5670	5670	5670	5670	0
6	20241004	211900	484686950	5670	5670	5670	5670	0
7	20241004	211800	484686950	5670	5670	5670	5670	0
8	20241004	211700	484686950	5670	5670	5670	5670	0
9	20241004	211600	484686950	5670	5670	5670	5670	0
10	20241004	211500	484686950	5670	5670	5670	5670	0
11	20241004	211400	484686950	5670	5670	5670	5670	0
12	20241004	211300	484686950	5670	5670	5670	5670	0
13	20241004	211200	484686950	5670	5670	5670	5670	0
14	20241004	211100	484686950	5670	5670	5670	5670	0
15	20241004	211000	484686950	5670	5670	5670	5670	0
16	20241004	210900	484686950	5670	5670	5670	5670	0
17	20241004	210800	484686950	5670	5670	5670	5670	0
18	20241004	210700	484686950	5670	5670	5670	5670	0
19	20241004	210600	484686950	5670	5670	5670	5670	0
20	20241004	210500	484686950	5670	5670	5670	5670	0
21	20241004	210400	484686950	5670	5670	5670	5670	0
22	20241004	210300	484686950	5670	5670	5670	5670	0
23	20241004	210200	484686950	5670	5670	5670	5670	0
24	20241004	210100	484686950	5670	5670	5670	5670	0
25	20241004	210000	484686950	5670	5670	5670	5670	0
26	20241004	205900	484686950	5670	5670	5670	5670	0
27	20241004	205800	484686950	5670	5670	5670	5670	0
28	20241004	205700	484686950	5670	5670	5670	5670	0
29	20241004	205600	484686950	5670	5670	5670	5670	0
30	20241004	205500	484686950	5670	5670	5670	5670	0
31	20241004	205400	484686950	5670	5670	5670	5670	0
32	20241004	205300	484686950	5670	5670	5670	5670	2310
33	20241004	205200	484686950	5670	5670	5670	5670	0
34	20241004	205100	484686950	5670	5670	5670	5670	0
35	20241004	205000	484686950	5670	5670	5670	5670	0
36	20241004	204900	484686950	5670	5670	5670	5670	0
37	20241004	204800	484686950	5670	5670	5670	5670	0
38	20241004	204700	484686950	5670	5670	5670	5670	0
39	20241004	204600	484686950	5670	5670	5670	5670	0
40	20241004	204500	484686950	5670	5670	5670	5670	0
41	20241004	204400	484686950	5670	5670	5670	5670	0
42	20241004	204300	484686950	5670	5670	5670	5670	0
43	20241004	204200	484686950	5670	5670	5670	5670	0
44	20241004	204100	484686950	5670	5670	5670	5670	0
45	20241004	204000	484686950	5670	5670	5670	5670	0
46	20241004	203900	484686950	5670	5670	5670	5670	0
47	20241004	203800	484686950	5670	5670	5670	5670	0
48	20241004	203700	484686950	5670	5670	5670	5670	0
49	20241004	203600	484686950	5670	5670	5670	5670	0
50	20241004	203500	484686950	5670	5670	5670	5670	0
51	20241004	203400	484686950	5670	5670	5670	5670	0
52	20241004	203300	484686950	5670	5670	5670	5670	0
53	20241004	203200	484686950	5670	5670	5670	5670	0
54	20241004	203100	484686950	5670	5670	5670	5670	0
55	20241004	203000	484686950	5670	5670	5670	5670	0
56	20241004	202900	484686950	5670	5670	5670	5670	0
57	20241004	202800	484686950	5670	5670	5670	5670	0
58	20241004	202700	484686950	5670	5670	5670	5670	0
59	20241004	202600	484686950	5670	5670	5670	5670	0
60	20241004	202500	484686950	5670	5670	5670	5670	0
61	20241004	202400	484686950	5670	5670	5670	5670	0
62	20241004	202300	484686950	5670	5670	5670	5670	2310
63	20241004	202200	484686950	5670	5670	5670	5670	0
64	20241004	202100	484686950	5670	5670	5670	5670	0
65	20241004	202000	484686950	5670	5670	5670	5670	0
66	20241004	201900	484686950	5670	5670	5670	5670	0
67	20241004	201800	484686950	5670	5670	5670	5670	0
68	20241004	201700	484686950	5670	5670	5670	5670	0
69	20241004	201600	484686950	5670	5670	5670	5670	0
70	20241004	201500	484686950	5670	5670	5670	5670	0
71	20241004	201400	484686950	5670	5670	5670	5670	0
72	20241004	201300	484686950	5670	5670	5670	5670	0
73	20241004	201200	484686950	5670	5670	5670	5670	0
74	20241004	201100	484686950	5670	5670	5670	5670	0
75	20241004	201000	484686950	5670	5670	5670	5670	0
76	20241004	200900	484686950	5670	5670	5670	5670	0
77	20241004	200800	484686950	5670	5670	5670	5670	0
78	20241004	200700	484686950	5670	5670	5670	5670	0
79	20241004	200600	484686950	5670	5670	5670	5670	0
80	20241004	200500	484686950	5670	5670	5670	5670	0
81	20241004	200400	484686950	5670	5670	5670	5670	0
82	20241004	200300	484686950	5670	5670	5670	5670	0
83	20241004	200200	484686950	5670	5670	5670	5670	0
84	20241004	200100	484686950	5670	5670	5670	5670	0
85	20241004	200000	484686950	5670	5670	5670	5670	0
86	20241004	195900	484686950	5670	5670	5670	5670	0
87	20241004	195800	484686950	5670	5670	5670	5670	0
88	20241004	195700	484686950	5670	5670	5670	5670	0
89	20241004	195600	484686950	5670	5670	5670	5670	0
90	20241004	195500	484686950	5670	5670	5670	5670	0
91	20241004	195400	484686950	5670	5670	5670	5670	0
92	20241004	195300	484686950	5670	5670	5670	5670	2310
93	20241004	195200	484686950	5670	5670	5670	5670	0
94	20241004	195100	484686950	5670	5670	5670	5670	0
95	20241004	195000	484686950	5670	5670	5670	5670	0
96	20241004	194900	484686950	5670	5670	5670	5670	0
97	20241004	194800	484686950	5670	5670	5670	5670	0
98	20241004	194700	484686950	5670	5670	5670	5670	0
99	20241004	194600	484686950	5670	5670	5670	5670	0
100	20241004	194500	484686950	5670	5670	5670	5670	0
101	20241004	194400	484686950	5670	5670	5670	5670	0
102	20241004	194300	484686950	5670	5670	5670	5670	0
103	20241004	194200	484686950	5670	5670	5670	5670	0
104	20241004	194100	484686950	5670	5670	5670	5670	0
105	20241004	194000	484686950	5670	5670	5670	5670	0
106	20241004	193900	484686950	5670	5670	5670	5670	0
107	20241004	193800	484686950	5670	5670	5670	5670	0
108	20241004	193700	484686950	5670	5670	5670	5670	0
109	20241004	193600	484686950	5670	5670	5670	5670	0
110	20241004	193500	484686950	5670	5670	5670	5670	0
111	20241004	193400	484686950	5670	5670	5670	5670	0
112	20241004	193300	484686950	5670	5670	5670	5670	0
113	20241004	193200	484686950	5670	5670	5670	5670	0
114	20241004	193100	484686950	5670	5670	5670	5670	0
115	20241004	193000	484686950	5670	5670	5670	5670	0
116	20241004	192900	484686950	5670	5670	5670	5670	0
117	20241004	192800	484686950	5670	5670	5670	5670	0
118	20241004	192700	484686950	5670	5670	5670	5670	0
119	20241004	192600	484686950	5670	5670	5670	5670	0
120	20241004	192500	484686950	5670	5670	5670	5670	0
121	20241004	192400	484686950	5670	5670	5670	5670	0
122	20241004	192300	484686950	5670	5670	5670	5670	2310
123	20241004	192200	484686950	5670	5670	5670	5670	0
124	20241004	192100	484686950	5670	5670	5670	5670	0
125	20241004	192000	484686950	5670	5670	5670	5670	0
126	20241004	191900	484686950	5670	5670	5670	5670	0
127	20241004	191800	484686950	5670	5670	5670	5670	0
128	20241004	191700	484686950	5670	5670	5670	5670	0
129	20241004	191600	484686950	5670	5670	5670	5670	0
130	20241004	191500	484686950	5670	5670	5670	5670	0
131	20241004	191400	484686950	5670	5670	5670	5670	0
132	20241004	191300	484686950	5670	5670	5670	5670	0
133	20241004	191200	484686950	5670	5670	5670	5670	0
134	20241004	191100	484686950	5670	5670	5670	5670	0
135	20241004	191000	484686950	5670	5670	5670	5670	0
136	20241004	190900	484686950	5670	5670	5670	5670	0
137	20241004	190800	484686950	5670	5670	5670	5670	0
138	20241004	190700	484686950	5670	5670	5670	5670	0
139	20241004	190600	484686950	5670	5670	5670	5670	0
140	20241004	190500	484686950	5670	5670	5670	5670	0
141	20241004	190400	484686950	5670	5670	5670	5670	0
142	20241004	190300	484686950	5670	5670	5670	5670	0
143	20241004	190200	484686950	5670	5670	5670	5670	0
144	20241004	190100	484686950	5670	5670	5670	5670	0
145	20241004	190000	484686950	5670	5670	5670	5670	0
146	20241004	185900	484686950	5670	5670	5670	5670	0
147	20241004	185800	484686950	5670	5670	5670	5670	0
148	20241004	185700	484686950	5670	5670	5670	5670	0
149	20241004	185600	484686950	5670	5670	5670	5670	0
150	20241004	185500	484686950	5670	5670	5670	5670	0
151	20241004	185400	484686950	5670	5670	5670	5670	0
152	20241004	185300	484686950	5670	5670	5670	5670	2310
153	20241004	185200	484686950	5670	5670	5670	5670	0
154	20241004	185100	484686950	5670	5670	5670	5670	0
155	20241004	185000	484686950	5670	5670	5670	5670	0
156	20241004	184900	484686950	5670	5670	5670	5670	0
157	20241004	184800	484686950	5670	5670	5670	5670	0
158	20241004	184700	484686950	5670	5670	5670	5670	0
159	20241004	184600	484686950	5670	5670	5670	5670	0
160	20241004	184500	484686950	5670	5670	5670	5670	0
161	20241004	184400	484686950	5670	5670	5670	5670	0
162	20241004	184300	484686950	5670	5670	5670	5670	0
163	20241004	184200	484686950	5670	5670	5670	5670	0
164	20241004	184100	484686950	5670	5670	5670	5670	0
165	20241004	184000	484686950	5670	5670	5670	5670	0
166	20241004	183900	484686950	5670	5670	5670	5670	0
167	20241004	183800	484686950	5670	5670	5670	5670	0
168	20241004	183700	484686950	5670	5670	5670	5670	0
169	20241004	183600	484686950	5670	5670	5670	5670	0
170	20241004	183500	484686950	5670	5670	5670	5670	0
171	20241004	183400	484686950	5670	5670	5670	5670	0
172	20241004	183300	484686950	5670	5670	5670	5670	0
173	20241004	183200	484686950	5670	5670	5670	5670	0
174	20241004	183100	484686950	5670	5670	5670	5670	0
175	20241004	183000	484686950	5670	5670	5670	5670	0
176	20241004	182900	484686950	5670	5670	5670	5670	0
177	20241004	182800	484686950	5670	5670	5670	5670	0
178	20241004	182700	484686950	5670	5670	5670	5670	0
179	20241004	182600	484686950	5670	5670	5670	5670	0
180	20241004	182500	484686950	5670	5670	5670	5670	0
181	20241004	182400	484686950	5670	5670	5670	5670	0
182	20241004	182300	484686950	5670	5670	5670	5670	2310
183	20241004	182200	484686950	5670	5670	5670	5670	0
184	20241004	182100	484686950	5670	5670	5670	5670	0
185	20241004	182000	484686950	5670	5670	5670	5670	0
186	20241004	181900	484686950	5670	5670	5670	5670	0
187	20241004	181800	484686950	5670	5670	5670	5670	0
188	20241004	181700	484686950	5670	5670	5670	5670	0
189	20241004	181600	484686950	5670	5670	5670	5670	0
190	20241004	181500	484686950	5670	5670	5670	5670	0
191	20241004	181400	484686950	5670	5670	5670	5670	0
192	20241004	181300	484686950	5670	5670	5670	5670	0
193	20241004	181200	484686950	5670	5670	5670	5670	0
194	20241004	181100	484686950	5670	5670	5670	5670	0
195	20241004	181000	484686950	5670	5670	5670	5670	0
196	20241004	180900	484686950	5670	5670	5670	5670	0
197	20241004	180800	484686950	5670	5670	5670	5670	0
198	20241004	180700	484686950	5670	5670	5670	5670	0
199	20241004	180600	484686950	5670	5670	5670	5670	0
200	20241004	180500	484686950	5670	5670	5670	5670	0
201	20241004	180400	484686950	5670	5670	5670	5670	0
202	20241004	180300	484686950	5670	5670	5670	5670	0
203	20241004	180200	484686950	5670	5670	5670	5670	0
204	20241004	180100	484686950	5670	5670	5670	5670	0
205	20241004	180000	484686950	5670	5670	5670	5670	0
206	20241004	175900	484686950	5670	5670	5670	5670	0
207	20241004	175800	484686950	5670	5670	5670	5670	0
208	20241004	175700	484686950	5670	5670	5670	5670	0
209	20241004	175600	484686950	5670	5670	5670	5670	0
210	20241004	175500	484686950	5670	5670	5670	5670	0
211	20241004	175400	484686950	5670	5670	5670	5670	0
212	20241004	175300	484686950	5670	5670	5670	5670	2310
213	20241004	175200	484686950	5670	5670	5670	5670	0
214	20241004	175100	484686950	5670	5670	5670	5670	0
215	20241004	175000	484686950	5670	5670	5670	5670	0
216	20241004	174900	484686950	5670	5670	5670	5670	0
217	20241004	174800	484686950	5670	5670	5670	5670	0
218	20241004	174700	484686950	5670	5670	5670	5670	0
219	20241004	174600	484686950	5670	5670	5670	5670	0
220	20241004	174500	484686950	5670	5670	5670	5670	0
221	20241004	174400	484686950	5670	5670	5670	5670	0
222	20241004	174300	484686950	5670	5670	5670	5670	0
223	20241004	174200	484686950	5670	5670	5670	5670	0
224	20241004	174100	484686950	5670	5670	5670	5670	0
225	20241004	174000	484686950	5670	5670	5670	5670	0
226	20241004	173900	484686950	5670	5670	5670	5670	0
227	20241004	173800	484686950	5670	5670	5670	5670	0
228	20241004	173700	484686950	5670	5670	5670	5670	0
229	20241004	173600	484686950	5670	5670	5670	5670	0
230	20241004	173500	484686950	5670	5670	5670	5670	0
231	20241004	173400	484686950	5670	5670	5670	5670	0
232	20241004	173300	484686950	5670	5670	5670	5670	0
233	20241004	173200	484686950	5670	5670	5670	5670	0
234	20241004	173100	484686950	5670	5670	5670	5670	0
235	20241004	173000	484686950	5670	5670	5670	5670	0
236	20241004	172900	484686950	5670	5670	5670	5670	0
237	20241004	172800	484686950	5670	5670	5670	5670	0
238	20241004	172700	484686950	5670	5670	5670	5670	0
239	20241004	172600	484686950	5670	5670	5670	5670	0
240	20241004	172500	484686950	5670	5670	5670	5670	0
241	20241004	172400	484686950	5670	5670	5670	5670	0
242	20241004	172300	484686950	5670	5670	5670	5670	2310
243	20241004	172200	484686950	5670	5670	5670	5670	0
244	20241004	172100	484686950	5670	5670	5670	5670	0
245	20241004	172000	484686950	5670	5670	5670	5670	0
246	20241004	171900	484686950	5670	5670	5670	5670	0
247	20241004	171800	484686950	5670	5670	5670	5670	0
248	20241004	171700	484686950	5670	5670	5670	5670	0
249	20241004	171600	484686950	5670	5670	5670	5670	0
250	20241004	171500	484686950	5670	5670	5670	5670	0
251	20241004	171400	484686950	5670	5670	5670	5670	0
252	20241004	171300	484686950	5670	5670	5670	5670	0
253	20241004	171200	484686950	5670	5670	5670	5670	0
254	20241004	171100	484686950	5670	5670	5670	5670	0
255	20241004	171000	484686950	5670	5670	5670	5670	0
256	20241004	170900	484686950	5670	5670	5670	5670	0
257	20241004	170800	484686950	5670	5670	5670	5670	0
258	20241004	170700	484686950	5670	5670	5670	5670	0
259	20241004	170600	484686950	5670	5670	5670	5670	0
260	20241004	170500	484686950	5670	5670	5670	5670	0
261	20241004	170400	484686950	5670	5670	5670	5670	0
262	20241004	170300	484686950	5670	5670	5670	5670	0
263	20241004	170200	484686950	5670	5670	5670	5670	0
264	20241004	170100	484686950	5670	5670	5670	5670	0
265	20241004	170000	484686950	5670	5670	5670	5670	0
266	20241004	165900	484686950	5670	5670	5670	5670	0
267	20241004	165800	484686950	5670	5670	5670	5670	0
268	20241004	165700	484686950	5670	5670	5670	5670	0
269	20241004	165600	484686950	5670	5670	5670	5670	0
270	20241004	165500	484686950	5670	5670	5670	5670	0
271	20241004	165400	484686950	5670	5670	5670	5670	0
272	20241004	165300	484686950	5670	5670	5670	5670	2310
273	20241004	165200	484686950	5670	5670	5670	5670	0
274	20241004	165100	484686950	5670	5670	5670	5670	0
275	20241004	165000	484686950	5670	5670	5670	5670	0
276	20241004	164900	484686950	5670	5670	5670	5670	0
277	20241004	164800	484686950	5670	5670	5670	5670	0
278	20241004	164700	484686950	5670	5670	5670	5670	0
279	20241004	164600	484686950	5670	5670	5670	5670	0
280	20241004	164500	484686950	5670	5670	5670	5670	0
281	20241004	164400	484686950	5670	5670	5670	5670	0
282	20241004	164300	484686950	5670	5670	5670	5670	0
283	20241004	164200	484686950	5670	5670	5670	5670	0
284	20241004	164100	484686950	5670	5670	5670	5670	0
285	20241004	164000	484686950	5670	5670	5670	5670	0
286	20241004	163900	484686950	5670	5670	5670	5670	0
287	20241004	163800	484686950	5670	5670	5670	5670	0
288	20241004	163700	484686950	5670	5670	5670	5670	0
289	20241004	163600	484686950	5670	5670	5670	5670	0
290	20241004	163500	484686950	5670	5670	5670	5670	0
291	20241004	163400	484686950	5670	5670	5670	5670	0
292	20241004	163300	484686950	5670	5670	5670	5670	0
293	20241004	163200	484686950	5670	5670	5670	5670	0
294	20241004	163100	484686950	5670	5670	5670	5670	0
295	20241004	163000	484686950	5670	5670	5670	5670	0
296	20241004	162900	484686950	5670	5670	5670	5670	0
297	20241004	162800	484686950	5670	5670	5670	5670	0
298	20241004	162700	484686950	5670	5670	5670	5670	0
299	20241004	162600	484686950	5670	5670	5670	5670	0
300	20241004	162500	484686950	5670	5670	5670	5670	0
301	20241004	162400	484686950	5670	5670	5670	5670	0
302	20241004	162300	484686950	5670	5670	5670	5670	2310
303	20241004	162200	484686950	5670	5670	5670	5670	0
304	20241004	162100	484686950	5670	5670	5670	5670	0
305	20241004	162000	484686950	5670	5670	5670	5670	0
306	20241004	161900	484686950	5670	5670	5670	5670	0
307	20241004	161800	484686950	5670	5670	5670	5670	0
308	20241004	161700	484686950	5670	5670	5670	5670	0
309	20241004	161600	484686950	5670	5670	5670	5670	0
310	20241004	161500	484686950	5670	5670	5670	5670	0
311	20241004	161400	484686950	5670	5670	5670	5670	0
312	20241004	161300	484686950	5670	5670	5670	5670	0
313	20241004	161200	484686950	5670	5670	5670	5670	0
314	20241004	161100	484686950	5670	5670	5670	5670	0
315	20241004	161000	484686950	5670	5670	5670	5670	0
316	20241004	160900	484686950	5670	5670	5670	5670	0
317	20241004	160800	484686950	5670	5670	5670	5670	0
318	20241004	160700	484686950	5670	5670	5670	5670	0
319	20241004	160600	484686950	5670	5670	5670	5670	0
320	20241004	160500	484686950	5670	5670	5670	5670	0
321	20241004	160400	484686950	5670	5670	5670	5670	0
322	20241004	160300	484686950	5670	5670	5670	5670	0
323	20241004	160200	484686950	5670	5670	5670	5670	0
324	20241004	160100	484686950	5670	5670	5670	5670	0
325	20241004	160000	484686950	5670	5670	5670	5670	0
326	20241004	155900	484686950	5670	5670	5670	5670	0
327	20241004	155800	484686950	5670	5670	5670	5670	0
328	20241004	155700	484686950	5670	5670	5670	5670	0
329	20241004	155600	484686950	5670	5670	5670	5670	0
330	20241004	155500	484686950	5670	5670	5670	5670	0
331	20241004	155400	484686950	5670	5670	5670	5670	0
332	20241004	155300	484686950	5670	5670	5670	5670	2310
333	20241004	155200	484686950	5670	5670	5670	5670	0
334	20241004	155100	484686950	5670	5670	5670	5670	0
335	20241004	155000	484686950	5670	5670	5670	5670	0
336	20241004	154900	484686950	5670	5670	5670	5670	0
337	20241004	154800	484686950	5670	5670	5670	5670	0
338	20241004	154700	484686950	5670	5670	5670	5670	0
339	20241004	154600	484686950	5670	5670	5670	5670	0
340	20241004	154500	484686950	5670	5670	5670	5670	0
341	20241004	154400	484686950	5670	5670	5670	5670	0
342	20241004	154300	484686950	5670	5670	5670	5670	0
343	20241004	154200	484686950	5670	5670	5670	5670	0
344	20241004	154100	484686950	5670	5670	5670	5670	0
345	20241004	154000	484686950	5670	5670	5670	5670	0
346	20241004	153900	484686950	5670	5670	5670	5670	0
347	20241004	153800	484686950	5670	5670	5670	5670	0
348	20241004	153700	484686950	5670	5670	5670	5670	0
349	20241004	153600	484686950	5670	5670	5670	5670	0
350	20241004	153500	484686950	5670	5670	5670	5670	0
351	20241004	153400	484686950	5670	5670	5670	5670	0
352	20241004	153300	484686950	5670	5670	5670	5670	0
353	20241004	153200	484686950	5670	5670	5670	5670	0
354	20241004	153100	484686950	5670	5670	5670	5670	0
355	20241004	153000	484686950	5670	5670	5670	5670	2310
356	20241004	152900	471589250	5660	5660	5660	5660	0
357	20241004	152800	471589250	5660	5660	5660	5660	0
358	20241004	152700	471589250	5660	5660	5660	5660	0
359	20241004	152600	471589250	5660	5660	5660	5660	0
360	20241004	152500	471589250	5660	5660	5660	5660	0
361	20241004	152400	471589250	5660	5660	5660	5660	0
362	20241004	152300	471589250	5660	5660	5660	5660	0
363	20241004	152200	471589250	5660	5660	5660	5660	0
364	20241004	152100	471589250	5660	5660	5660	5660	0
365	20241004	152000	471589250	5660	5660	5660	5660	0
366	20241004	151900	471589250	5660	5660	5660	5650	50
367	20241004	151800	471306650	5650	5650	5650	5620	200
368	20241004	151700	470176740	5620	5620	5620	5620	223
369	20241004	151600	468923480	5670	5670	5670	5670	0
370	20241004	151500	468923480	5670	5670	5670	5670	3
371	20241004	151400	468906470	5670	5650	5670	5650	161
372	20241004	151300	467994460	5610	5610	5650	5610	461
373	20241004	151200	465408050	5610	5660	5660	5610	12
374	20241004	151100	465340630	5620	5670	5670	5620	303
375	20241004	151000	463637620	5610	5620	5620	5610	1349
376	20241004	150900	456061730	5630	5630	5630	5620	920
377	20241004	150800	450884130	5630	5630	5630	5630	0
378	20241004	150700	450884130	5630	5640	5640	5630	1984
379	20241004	150600	439713250	5630	5670	5670	5630	510
380	20241004	150500	436841550	5670	5630	5670	5630	540
381	20241004	150400	433801150	5620	5620	5620	5620	1
382	20241004	150300	433795530	5660	5660	5660	5660	0
383	20241004	150200	433795530	5660	5660	5660	5660	142
384	20241004	150100	432991810	5620	5640	5640	5620	331
385	20241004	150000	431130430	5670	5670	5670	5670	0
386	20241004	145900	431130430	5670	5670	5670	5670	51
387	20241004	145800	430841260	5660	5660	5660	5660	196
388	20241004	145700	429731900	5660	5650	5660	5620	608
389	20241004	145600	426310110	5650	5650	5650	5650	2
390	20241004	145500	426298810	5650	5650	5650	5650	151
391	20241004	145400	425445660	5650	5670	5670	5650	909
392	20241004	145300	420304540	5670	5670	5670	5670	0
393	20241004	145200	420304540	5670	5690	5690	5670	45
394	20241004	145100	420049290	5670	5680	5680	5670	547
395	20241004	145000	416946800	5700	5710	5710	5700	532
396	20241004	144900	413914380	5680	5700	5700	5670	1597
397	20241004	144800	404831840	5690	5710	5710	5690	61
398	20241004	144700	404484550	5730	5730	5730	5730	3
399	20241004	144600	404467360	5700	5700	5700	5700	11
400	20241004	144500	404404660	5690	5690	5690	5690	0
401	20241004	144400	404404660	5690	5690	5690	5690	163
402	20241004	144300	403477190	5730	5730	5730	5730	0
403	20241004	144200	403477190	5730	5730	5730	5730	2
404	20241004	144100	403465730	5730	5700	5730	5700	970
405	20241004	144000	397936700	5700	5700	5700	5700	0
406	20241004	143900	397936700	5700	5720	5720	5700	373
407	20241004	143800	395803610	5720	5720	5720	5720	5
408	20241004	143700	395775010	5690	5690	5690	5690	0
409	20241004	143600	395775010	5690	5700	5700	5690	59
410	20241004	143500	395438780	5720	5720	5720	5720	0
411	20241004	143400	395438780	5720	5720	5720	5720	5
412	20241004	143300	395410180	5700	5700	5700	5700	0
413	20241004	143200	395410180	5700	5700	5700	5700	1
414	20241004	143100	395404480	5690	5690	5690	5690	0
415	20241004	143000	395404480	5690	5690	5690	5690	5
416	20241004	142900	395376030	5730	5730	5730	5730	0
417	20241004	142800	395376030	5730	5710	5730	5710	6
418	20241004	142700	395341710	5710	5690	5710	5690	5
419	20241004	142600	395313200	5680	5680	5680	5680	0
420	20241004	142500	395313200	5680	5680	5680	5680	0
421	20241004	142400	395313200	5680	5680	5680	5680	0
422	20241004	142300	395313200	5680	5680	5680	5680	0
423	20241004	142200	395313200	5680	5680	5680	5680	1
424	20241004	142100	395307520	5680	5680	5680	5680	48
425	20241004	142000	395034880	5670	5670	5670	5670	130
426	20241004	141900	394297780	5670	5680	5680	5670	75
427	20241004	141800	393872380	5680	5680	5680	5680	0
428	20241004	141700	393872380	5680	5680	5680	5680	0
429	20241004	141600	393872380	5680	5680	5680	5680	0
430	20241004	141500	393872380	5680	5680	5680	5680	0
431	20241004	141400	393872380	5680	5680	5680	5680	100
432	20241004	141300	393304380	5700	5700	5700	5700	0
433	20241004	141200	393304380	5700	5700	5700	5700	0
434	20241004	141100	393304380	5700	5700	5700	5700	0
435	20241004	141000	393304380	5700	5700	5700	5700	8
436	20241004	140900	393258780	5700	5700	5700	5700	143
437	20241004	140800	392443680	5700	5700	5700	5700	0
438	20241004	140700	392443680	5700	5700	5700	5700	0
439	20241004	140600	392443680	5700	5700	5700	5700	0
440	20241004	140500	392443680	5700	5700	5700	5700	1
441	20241004	140400	392437980	5680	5680	5680	5680	100
442	20241004	140300	391869980	5670	5670	5670	5670	486
443	20241004	140200	389114360	5680	5690	5690	5680	136
444	20241004	140100	388341540	5700	5700	5700	5700	0
445	20241004	140000	388341540	5700	5700	5700	5700	0
446	20241004	135900	388341540	5700	5710	5710	5700	5295
447	20241004	135800	358107710	5720	5720	5720	5720	0
448	20241004	135700	358107710	5720	5720	5720	5720	120
449	20241004	135600	357421310	5730	5730	5730	5730	0
450	20241004	135500	357421310	5730	5730	5730	5730	0
451	20241004	135400	357421310	5730	5730	5730	5730	51
452	20241004	135300	357129080	5740	5740	5740	5740	0
453	20241004	135200	357129080	5740	5740	5740	5740	2
454	20241004	135100	357117600	5730	5730	5730	5730	0
455	20241004	135000	357117600	5730	5730	5730	5730	0
456	20241004	134900	357117600	5730	5730	5730	5730	0
457	20241004	134800	357117600	5730	5730	5730	5730	9
458	20241004	134700	357066030	5750	5750	5750	5750	77
459	20241004	134600	356623280	5750	5750	5750	5750	3
460	20241004	134500	356606030	5710	5710	5710	5710	0
461	20241004	134400	356606030	5710	5710	5710	5710	0
462	20241004	134300	356606030	5710	5710	5710	5710	0
463	20241004	134200	356606030	5710	5750	5750	5710	6
464	20241004	134100	356571570	5740	5740	5740	5740	0
465	20241004	134000	356571570	5740	5740	5740	5740	10
466	20241004	133900	356514170	5710	5710	5710	5710	0
467	20241004	133800	356514170	5710	5710	5710	5710	0
468	20241004	133700	356514170	5710	5710	5710	5710	0
469	20241004	133600	356514170	5710	5730	5750	5710	20
470	20241004	133500	356399730	5730	5730	5730	5730	0
471	20241004	133400	356399730	5730	5730	5730	5730	1
472	20241004	133300	356394000	5730	5730	5730	5730	28
473	20241004	133200	356233560	5740	5740	5740	5740	0
474	20241004	133100	356233560	5740	5740	5740	5740	0
475	20241004	133000	356233560	5740	5740	5740	5740	0
476	20241004	132900	356233560	5740	5740	5740	5740	100
477	20241004	132800	355659560	5750	5750	5750	5750	1
478	20241004	132700	355653810	5750	5750	5750	5750	0
479	20241004	132600	355653810	5750	5750	5750	5750	1
480	20241004	132500	355648060	5730	5730	5730	5730	92
481	20241004	132400	355120900	5720	5720	5720	5720	42
482	20241004	132300	354880660	5710	5710	5710	5710	0
483	20241004	132200	354880660	5710	5710	5710	5710	0
484	20241004	132100	354880660	5710	5710	5710	5710	0
485	20241004	132000	354880660	5710	5710	5710	5710	0
486	20241004	131900	354880660	5710	5720	5720	5710	16
487	20241004	131800	354789250	5730	5730	5730	5730	10
488	20241004	131700	354731950	5700	5700	5700	5700	1
489	20241004	131600	354726250	5710	5710	5710	5710	0
490	20241004	131500	354726250	5710	5710	5710	5710	0
491	20241004	131400	354726250	5710	5710	5710	5710	30
492	20241004	131300	354554950	5710	5710	5710	5710	0
493	20241004	131200	354554950	5710	5710	5710	5710	0
494	20241004	131100	354554950	5710	5760	5760	5710	139
495	20241004	131000	353761190	5760	5760	5760	5760	159
496	20241004	130900	352845350	5760	5760	5760	5760	0
497	20241004	130800	352845350	5760	5730	5760	5720	9
498	20241004	130700	352793710	5740	5740	5740	5740	10
499	20241004	130600	352736310	5700	5710	5710	5700	283
500	20241004	130500	351123170	5710	5710	5710	5710	36
501	20241004	130400	350917610	5710	5710	5710	5710	0
502	20241004	130300	350917610	5710	5710	5710	5710	0
503	20241004	130200	350917610	5710	5710	5710	5710	237
504	20241004	130100	349564340	5710	5710	5710	5710	6
505	20241004	130000	349530080	5710	5730	5730	5710	277
506	20241004	125900	347944410	5730	5730	5730	5730	0
507	20241004	125800	347944410	5730	5730	5730	5730	0
508	20241004	125700	347944410	5730	5700	5730	5700	176
509	20241004	125600	346941180	5700	5720	5720	5700	225
510	20241004	125500	345654200	5730	5730	5730	5730	0
511	20241004	125400	345654200	5730	5730	5730	5730	6
512	20241004	125300	345619820	5700	5700	5700	5700	22
513	20241004	125200	345494420	5740	5740	5740	5740	0
514	20241004	125100	345494420	5740	5740	5740	5740	0
515	20241004	125000	345494420	5740	5740	5740	5740	10
516	20241004	124900	345437020	5710	5710	5710	5710	0
517	20241004	124800	345437020	5710	5710	5710	5710	0
518	20241004	124700	345437020	5710	5710	5710	5710	67
519	20241004	124600	345054450	5750	5750	5750	5750	0
520	20241004	124500	345054450	5750	5750	5750	5750	50
521	20241004	124400	344766950	5750	5750	5750	5750	36
522	20241004	124300	344559950	5760	5760	5760	5760	0
523	20241004	124200	344559950	5760	5760	5760	5760	1
524	20241004	124100	344554190	5760	5760	5760	5760	0
525	20241004	124000	344554190	5760	5760	5760	5760	0
526	20241004	123900	344554190	5760	5760	5760	5760	1
527	20241004	123800	344548430	5710	5740	5740	5710	11
528	20241004	123700	344485320	5710	5710	5710	5710	0
529	20241004	123600	344485320	5710	5710	5710	5710	0
530	20241004	123500	344485320	5710	5710	5710	5710	0
531	20241004	123400	344485320	5710	5710	5710	5710	0
532	20241004	123300	344485320	5710	5710	5710	5710	0
533	20241004	123200	344485320	5710	5710	5710	5710	0
534	20241004	123100	344485320	5710	5710	5710	5710	5
535	20241004	123000	344456770	5710	5710	5710	5710	0
536	20241004	122900	344456770	5710	5710	5710	5710	0
537	20241004	122800	344456770	5710	5710	5710	5710	551
538	20241004	122700	341310560	5710	5710	5710	5710	30
539	20241004	122600	341139260	5710	5710	5710	5710	0
540	20241004	122500	341139260	5710	5710	5710	5710	0
541	20241004	122400	341139260	5710	5700	5710	5700	1274
542	20241004	122300	333872460	5710	5710	5710	5710	203
543	20241004	122200	332713330	5710	5750	5750	5710	100
544	20241004	122100	332141530	5750	5750	5750	5750	0
545	20241004	122000	332141530	5750	5750	5750	5750	250
546	20241004	121900	330704030	5720	5720	5720	5720	0
547	20241004	121800	330704030	5720	5720	5720	5720	29
548	20241004	121700	330538150	5730	5730	5730	5730	0
549	20241004	121600	330538150	5730	5740	5740	5730	1264
550	20241004	121500	323295400	5740	5740	5740	5740	0
551	20241004	121400	323295400	5740	5740	5740	5740	6
552	20241004	121300	323260960	5740	5740	5740	5740	94
553	20241004	121200	322721400	5740	5740	5740	5740	0
554	20241004	121100	322721400	5740	5740	5740	5740	0
555	20241004	121000	322721400	5740	5740	5740	5740	0
556	20241004	120900	322721400	5740	5740	5740	5740	20
557	20241004	120800	322606600	5740	5740	5740	5740	0
558	20241004	120700	322606600	5740	5740	5740	5740	0
559	20241004	120600	322606600	5740	5740	5740	5740	0
560	20241004	120500	322606600	5740	5750	5750	5730	551
561	20241004	120400	319448450	5740	5740	5740	5740	0
562	20241004	120300	319448450	5740	5750	5750	5740	170
563	20241004	120200	318472140	5750	5750	5750	5750	30
564	20241004	120100	318299640	5760	5760	5760	5750	126
565	20241004	120000	317574110	5760	5760	5760	5760	2
566	20241004	115900	317562590	5760	5760	5760	5760	0
567	20241004	115800	317562590	5760	5760	5760	5760	0
568	20241004	115700	317562590	5760	5760	5760	5760	0
569	20241004	115600	317562590	5760	5760	5760	5760	0
570	20241004	115500	317562590	5760	5760	5760	5760	200
571	20241004	115400	316410590	5800	5800	5800	5800	420
572	20241004	115300	313974590	5800	5800	5800	5800	30
573	20241004	115200	313800590	5800	5800	5800	5800	11
574	20241004	115100	313736790	5800	5800	5800	5800	15
575	20241004	115000	313649790	5800	5760	5800	5760	593
576	20241004	114900	310218760	5740	5740	5740	5740	0
577	20241004	114800	310218760	5740	5740	5740	5740	19
578	20241004	114700	310109700	5760	5760	5760	5760	0
579	20241004	114600	310109700	5760	5750	5760	5750	5
580	20241004	114500	310080910	5760	5760	5760	5760	100
581	20241004	114400	309504910	5760	5760	5760	5760	1
582	20241004	114300	309499150	5730	5730	5730	5730	0
583	20241004	114200	309499150	5730	5730	5730	5730	0
584	20241004	114100	309499150	5730	5730	5730	5730	0
585	20241004	114000	309499150	5730	5730	5730	5730	0
586	20241004	113900	309499150	5730	5730	5730	5730	84
587	20241004	113800	309017830	5730	5730	5730	5730	0
588	20241004	113700	309017830	5730	5730	5730	5730	0
589	20241004	113600	309017830	5730	5740	5740	5730	140
590	20241004	113500	308215310	5760	5760	5760	5760	0
591	20241004	113400	308215310	5760	5760	5760	5760	10
592	20241004	113300	308157710	5760	5760	5760	5760	0
593	20241004	113200	308157710	5760	5760	5760	5760	111
594	20241004	113100	307518350	5760	5760	5760	5760	11
595	20241004	113000	307454990	5740	5740	5740	5740	0
596	20241004	112900	307454990	5740	5740	5740	5740	10
597	20241004	112800	307397590	5740	5740	5740	5740	0
598	20241004	112700	307397590	5740	5740	5740	5740	127
599	20241004	112600	306668610	5740	5740	5740	5740	100
600	20241004	112500	306094610	5750	5750	5750	5750	0
601	20241004	112400	306094610	5750	5750	5750	5750	286
602	20241004	112300	304450110	5740	5750	5750	5740	165
603	20241004	112200	303501370	5750	5750	5750	5750	12
604	20241004	112100	303432370	5750	5750	5750	5750	0
605	20241004	112000	303432370	5750	5750	5750	5750	226
606	20241004	111900	302132870	5750	5750	5750	5750	0
607	20241004	111800	302132870	5750	5750	5750	5750	0
608	20241004	111700	302132870	5750	5750	5750	5750	97
609	20241004	111600	301575120	5760	5760	5760	5760	0
610	20241004	111500	301575120	5760	5760	5760	5760	0
611	20241004	111400	301575120	5760	5760	5760	5760	99
612	20241004	111300	301004880	5760	5760	5760	5760	0
613	20241004	111200	301004880	5760	5760	5760	5760	1
614	20241004	111100	300999120	5740	5740	5740	5740	5
615	20241004	111000	300970420	5740	5740	5740	5740	0
616	20241004	110900	300970420	5740	5740	5740	5740	173
617	20241004	110800	299977400	5760	5760	5760	5760	9
618	20241004	110700	299925560	5760	5750	5760	5730	212
619	20241004	110600	298708760	5760	5760	5760	5760	66
620	20241004	110500	298328600	5760	5760	5760	5760	0
621	20241004	110400	298328600	5760	5760	5760	5760	322
622	20241004	110300	296473880	5760	5760	5760	5760	2
623	20241004	110200	296462360	5760	5760	5760	5760	117
624	20241004	110100	295788440	5760	5760	5760	5760	0
625	20241004	110000	295788440	5760	5760	5760	5760	1
626	20241004	105900	295782680	5730	5730	5730	5730	0
627	20241004	105800	295782680	5730	5730	5730	5730	0
628	20241004	105700	295782680	5730	5730	5730	5730	0
629	20241004	105600	295782680	5730	5730	5730	5730	28
630	20241004	105500	295622240	5730	5730	5730	5730	0
631	20241004	105400	295622240	5730	5730	5730	5730	0
632	20241004	105300	295622240	5730	5730	5730	5730	0
633	20241004	105200	295622240	5730	5760	5760	5730	3320
634	20241004	105100	276581880	5770	5770	5770	5770	70
635	20241004	105000	276177980	5750	5750	5750	5750	1
636	20241004	104900	276172230	5770	5760	5770	5760	205
637	20241004	104800	274991380	5760	5760	5760	5760	0
638	20241004	104700	274991380	5760	5740	5760	5740	354
639	20241004	104600	272954830	5740	5730	5740	5730	101
640	20241004	104500	272375100	5730	5730	5730	5730	3
641	20241004	104400	272357910	5730	5740	5740	5730	63
642	20241004	104300	271996820	5740	5740	5740	5740	0
643	20241004	104200	271996820	5740	5720	5740	5720	256
644	20241004	104100	270530930	5700	5700	5700	5700	0
645	20241004	104000	270530930	5700	5700	5700	5700	0
646	20241004	103900	270530930	5700	5700	5700	5700	334
647	20241004	103800	268627130	5690	5690	5690	5690	162
648	20241004	103700	267705350	5690	5690	5690	5690	0
649	20241004	103600	267705350	5690	5670	5690	5670	51
650	20241004	103500	267416160	5670	5670	5670	5670	95
651	20241004	103400	266877510	5680	5680	5680	5680	65
652	20241004	103300	266508310	5690	5690	5690	5690	22
653	20241004	103200	266383130	5680	5680	5680	5680	1
654	20241004	103100	266377450	5680	5680	5680	5680	149
655	20241004	103000	265531130	5680	5680	5680	5680	100
656	20241004	102900	264963130	5680	5680	5680	5680	50
657	20241004	102800	264679130	5680	5670	5680	5660	132
658	20241004	102700	263930880	5680	5680	5680	5680	0
659	20241004	102600	263930880	5680	5680	5680	5680	0
660	20241004	102500	263930880	5680	5680	5680	5680	3
661	20241004	102400	263913840	5680	5680	5680	5680	0
662	20241004	102300	263913840	5680	5680	5680	5680	0
663	20241004	102200	263913840	5680	5680	5680	5680	0
664	20241004	102100	263913840	5680	5680	5680	5680	0
665	20241004	102000	263913840	5680	5680	5680	5680	34
666	20241004	101900	263720720	5680	5680	5680	5680	130
667	20241004	101800	262982320	5660	5660	5660	5660	0
668	20241004	101700	262982320	5660	5660	5660	5660	60
669	20241004	101600	262642720	5670	5690	5690	5670	371
670	20241004	101500	260539070	5680	5680	5680	5680	0
671	20241004	101400	260539070	5680	5680	5680	5680	0
672	20241004	101300	260539070	5680	5680	5680	5680	8
673	20241004	101200	260493630	5680	5680	5680	5670	114
674	20241004	101100	259847140	5690	5690	5690	5690	28
675	20241004	101000	259687820	5670	5670	5670	5670	5
676	20241004	100900	259659470	5690	5690	5690	5690	8
677	20241004	100800	259613950	5670	5670	5670	5670	214
678	20241004	100700	258400570	5670	5670	5670	5670	358
679	20241004	100600	256370710	5680	5680	5680	5680	200
680	20241004	100500	255234710	5690	5690	5690	5690	100
681	20241004	100400	254665710	5690	5680	5700	5680	417
682	20241004	100300	252292220	5660	5660	5660	5660	51
683	20241004	100200	252003560	5680	5690	5690	5680	206
684	20241004	100100	250832420	5670	5650	5670	5650	451
685	20241004	100000	248276850	5650	5630	5650	5630	213
686	20241004	095900	247076030	5630	5630	5630	5630	14
687	20241004	095800	246997210	5630	5630	5630	5630	53
688	20241004	095700	246698820	5640	5630	5640	5630	24
689	20241004	095600	246563670	5620	5620	5620	5620	0
690	20241004	095500	246563670	5620	5620	5620	5620	0
691	20241004	095400	246563670	5620	5620	5620	5620	0
692	20241004	095300	246563670	5620	5620	5620	5620	0
693	20241004	095200	246563670	5620	5620	5620	5620	100
694	20241004	095100	246001670	5620	5620	5620	5620	0
695	20241004	095000	246001670	5620	5620	5620	5620	103
696	20241004	094900	245422810	5620	5620	5620	5620	478
697	20241004	094800	242736450	5620	5620	5620	5620	1
698	20241004	094700	242730830	5620	5620	5620	5620	0
699	20241004	094600	242730830	5620	5610	5630	5610	874
700	20241004	094500	237822450	5610	5600	5610	5600	645
701	20241004	094400	234209100	5600	5600	5600	5600	13
702	20241004	094300	234136300	5600	5560	5600	5560	194
703	20241004	094200	233053900	5560	5600	5600	5560	1022
704	20241004	094100	227364460	5580	5580	5580	5580	1
705	20241004	094000	227358880	5580	5580	5580	5580	0
706	20241004	093900	227358880	5580	5580	5580	5580	191
707	20241004	093800	226293100	5600	5600	5600	5600	165
708	20241004	093700	225369100	5610	5610	5610	5610	183
709	20241004	093600	224342470	5600	5600	5610	5600	901
710	20241004	093500	219293380	5580	5570	5580	5560	1790
711	20241004	093400	209339310	5560	5590	5600	5560	1817
712	20241004	093300	199220330	5600	5600	5610	5570	500
713	20241004	093200	196419100	5590	5490	5590	5470	8418
714	20241004	093100	150028920	5500	5530	5540	5500	5920
715	20241004	093000	117406800	5520	5560	5580	5520	1324
716	20241004	092900	110071020	5560	5580	5580	5560	402
717	20241004	092800	107833820	5560	5600	5600	5550	1666
718	20241004	092700	98570500	5600	5580	5600	5570	1737
719	20241004	092600	88857700	5600	5600	5600	5580	145
720	20241004	092500	88048090	5600	5600	5600	5590	138
721	20241004	092400	87276330	5600	5590	5640	5580	1749
722	20241004	092300	77486510	5600	5610	5620	5600	1874
723	20241004	092200	66981370	5600	5610	5610	5600	572
724	20241004	092100	63773170	5650	5650	5650	5600	787
725	20241004	092000	59347980	5650	5650	5650	5650	7
726	20241004	091900	59308430	5650	5670	5670	5590	4327
727	20241004	091800	34943260	5690	5670	5690	5670	107
728	20241004	091700	34334830	5700	5690	5720	5670	584
729	20241004	091600	31014270	5690	5730	5750	5690	844
730	20241004	091500	26207330	5730	5730	5730	5730	2
731	20241004	091400	26195870	5730	5730	5730	5730	0
732	20241004	091300	26195870	5730	5730	5730	5730	110
733	20241004	091200	25565570	5720	5720	5720	5720	0
734	20241004	091100	25565570	5720	5720	5720	5720	8
735	20241004	091000	25519810	5780	5720	5780	5720	67
736	20241004	090900	25136470	5710	5710	5730	5710	302
737	20241004	090800	23409800	5710	5720	5720	5710	69
738	20241004	090700	23015800	5850	5730	5850	5680	1447
739	20241004	090600	14673850	5730	5750	5750	5730	87
740	20241004	090500	14175220	5750	5850	5850	5720	316
741	20241004	090400	12353010	5850	5760	5850	5740	293
742	20241004	090300	10643530	5710	5710	5710	5710	8
743	20241004	090200	10597850	5710	5710	5710	5710	733
744	20241004	090100	6412420	5710	5720	5720	5710	51
745	20241004	090000	6121100	5710	5710	5710	5710	1070