KissMeData/053610/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193600	1476957400	30650	30650	30650	30650	627
3	20241002	193500	1476957400	30650	30650	30650	30650	0
4	20241002	193400	1476957400	30650	30650	30650	30650	0
5	20241002	193300	1476957400	30650	30650	30650	30650	0
6	20241002	193200	1476957400	30650	30650	30650	30650	0
7	20241002	193100	1476957400	30650	30650	30650	30650	0
8	20241002	193000	1476957400	30650	30650	30650	30650	0
9	20241002	192900	1476957400	30650	30650	30650	30650	0
10	20241002	192800	1476957400	30650	30650	30650	30650	0
11	20241002	192700	1476957400	30650	30650	30650	30650	0
12	20241002	192600	1476957400	30650	30650	30650	30650	0
13	20241002	192500	1476957400	30650	30650	30650	30650	0
14	20241002	192400	1476957400	30650	30650	30650	30650	0
15	20241002	192300	1476957400	30650	30650	30650	30650	0
16	20241002	192200	1476957400	30650	30650	30650	30650	0
17	20241002	192100	1476957400	30650	30650	30650	30650	0
18	20241002	192000	1476957400	30650	30650	30650	30650	0
19	20241002	191900	1476957400	30650	30650	30650	30650	0
20	20241002	191800	1476957400	30650	30650	30650	30650	0
21	20241002	191700	1476957400	30650	30650	30650	30650	0
22	20241002	191600	1476957400	30650	30650	30650	30650	0
23	20241002	191500	1476957400	30650	30650	30650	30650	0
24	20241002	191400	1476957400	30650	30650	30650	30650	0
25	20241002	191300	1476957400	30650	30650	30650	30650	0
26	20241002	191200	1476957400	30650	30650	30650	30650	0
27	20241002	191100	1476957400	30650	30650	30650	30650	0
28	20241002	191000	1476957400	30650	30650	30650	30650	0
29	20241002	190900	1476957400	30650	30650	30650	30650	0
30	20241002	190800	1476957400	30650	30650	30650	30650	0
31	20241002	190700	1476957400	30650	30650	30650	30650	0
32	20241002	190600	1476957400	30650	30650	30650	30650	627
33	20241002	190500	1476957400	30650	30650	30650	30650	0
34	20241002	190400	1476957400	30650	30650	30650	30650	0
35	20241002	190300	1476957400	30650	30650	30650	30650	0
36	20241002	190200	1476957400	30650	30650	30650	30650	0
37	20241002	190100	1476957400	30650	30650	30650	30650	0
38	20241002	190000	1476957400	30650	30650	30650	30650	0
39	20241002	185900	1476957400	30650	30650	30650	30650	0
40	20241002	185800	1476957400	30650	30650	30650	30650	0
41	20241002	185700	1476957400	30650	30650	30650	30650	0
42	20241002	185600	1476957400	30650	30650	30650	30650	0
43	20241002	185500	1476957400	30650	30650	30650	30650	0
44	20241002	185400	1476957400	30650	30650	30650	30650	0
45	20241002	185300	1476957400	30650	30650	30650	30650	0
46	20241002	185200	1476957400	30650	30650	30650	30650	0
47	20241002	185100	1476957400	30650	30650	30650	30650	0
48	20241002	185000	1476957400	30650	30650	30650	30650	0
49	20241002	184900	1476957400	30650	30650	30650	30650	0
50	20241002	184800	1476957400	30650	30650	30650	30650	0
51	20241002	184700	1476957400	30650	30650	30650	30650	0
52	20241002	184600	1476957400	30650	30650	30650	30650	0
53	20241002	184500	1476957400	30650	30650	30650	30650	0
54	20241002	184400	1476957400	30650	30650	30650	30650	0
55	20241002	184300	1476957400	30650	30650	30650	30650	0
56	20241002	184200	1476957400	30650	30650	30650	30650	0
57	20241002	184100	1476957400	30650	30650	30650	30650	0
58	20241002	184000	1476957400	30650	30650	30650	30650	0
59	20241002	183900	1476957400	30650	30650	30650	30650	0
60	20241002	183800	1476957400	30650	30650	30650	30650	0
61	20241002	183700	1476957400	30650	30650	30650	30650	0
62	20241002	183600	1476957400	30650	30650	30650	30650	627
63	20241002	183500	1476957400	30650	30650	30650	30650	0
64	20241002	183400	1476957400	30650	30650	30650	30650	0
65	20241002	183300	1476957400	30650	30650	30650	30650	0
66	20241002	183200	1476957400	30650	30650	30650	30650	0
67	20241002	183100	1476957400	30650	30650	30650	30650	0
68	20241002	183000	1476957400	30650	30650	30650	30650	0
69	20241002	182900	1476957400	30650	30650	30650	30650	0
70	20241002	182800	1476957400	30650	30650	30650	30650	0
71	20241002	182700	1476957400	30650	30650	30650	30650	0
72	20241002	182600	1476957400	30650	30650	30650	30650	0
73	20241002	182500	1476957400	30650	30650	30650	30650	0
74	20241002	182400	1476957400	30650	30650	30650	30650	0
75	20241002	182300	1476957400	30650	30650	30650	30650	0
76	20241002	182200	1476957400	30650	30650	30650	30650	0
77	20241002	182100	1476957400	30650	30650	30650	30650	0
78	20241002	182000	1476957400	30650	30650	30650	30650	0
79	20241002	181900	1476957400	30650	30650	30650	30650	0
80	20241002	181800	1476957400	30650	30650	30650	30650	0
81	20241002	181700	1476957400	30650	30650	30650	30650	0
82	20241002	181600	1476957400	30650	30650	30650	30650	0
83	20241002	181500	1476957400	30650	30650	30650	30650	0
84	20241002	181400	1476957400	30650	30650	30650	30650	0
85	20241002	181300	1476957400	30650	30650	30650	30650	0
86	20241002	181200	1476957400	30650	30650	30650	30650	0
87	20241002	181100	1476957400	30650	30650	30650	30650	0
88	20241002	181000	1476957400	30650	30650	30650	30650	0
89	20241002	180900	1476957400	30650	30650	30650	30650	0
90	20241002	180800	1476957400	30650	30650	30650	30650	0
91	20241002	180700	1476957400	30650	30650	30650	30650	0
92	20241002	180600	1476957400	30650	30650	30650	30650	627
93	20241002	180500	1476957400	30650	30650	30650	30650	0
94	20241002	180400	1476957400	30650	30650	30650	30650	0
95	20241002	180300	1476957400	30650	30650	30650	30650	0
96	20241002	180200	1476957400	30650	30650	30650	30650	0
97	20241002	180100	1476957400	30650	30650	30650	30650	0
98	20241002	180000	1476957400	30650	30650	30650	30650	0
99	20241002	175900	1476957400	30650	30650	30650	30650	0
100	20241002	175800	1476957400	30650	30650	30650	30650	0
101	20241002	175700	1476957400	30650	30650	30650	30650	0
102	20241002	175600	1476957400	30650	30650	30650	30650	0
103	20241002	175500	1476957400	30650	30650	30650	30650	0
104	20241002	175400	1476957400	30650	30650	30650	30650	0
105	20241002	175300	1476957400	30650	30650	30650	30650	0
106	20241002	175200	1476957400	30650	30650	30650	30650	0
107	20241002	175100	1476957400	30650	30650	30650	30650	0
108	20241002	175000	1476957400	30650	30650	30650	30650	0
109	20241002	174900	1476957400	30650	30650	30650	30650	0
110	20241002	174800	1476957400	30650	30650	30650	30650	0
111	20241002	174700	1476957400	30650	30650	30650	30650	0
112	20241002	174600	1476957400	30650	30650	30650	30650	0
113	20241002	174500	1476957400	30650	30650	30650	30650	0
114	20241002	174400	1476957400	30650	30650	30650	30650	0
115	20241002	174300	1476957400	30650	30650	30650	30650	0
116	20241002	174200	1476957400	30650	30650	30650	30650	0
117	20241002	174100	1476957400	30650	30650	30650	30650	0
118	20241002	174000	1476957400	30650	30650	30650	30650	0
119	20241002	173900	1476957400	30650	30650	30650	30650	0
120	20241002	173800	1476957400	30650	30650	30650	30650	0
121	20241002	173700	1476957400	30650	30650	30650	30650	0
122	20241002	173600	1476957400	30650	30650	30650	30650	627
123	20241002	173500	1476957400	30650	30650	30650	30650	0
124	20241002	173400	1476957400	30650	30650	30650	30650	0
125	20241002	173300	1476957400	30650	30650	30650	30650	0
126	20241002	173200	1476957400	30650	30650	30650	30650	0
127	20241002	173100	1476957400	30650	30650	30650	30650	0
128	20241002	173000	1476957400	30650	30650	30650	30650	0
129	20241002	172900	1476957400	30650	30650	30650	30650	0
130	20241002	172800	1476957400	30650	30650	30650	30650	0
131	20241002	172700	1476957400	30650	30650	30650	30650	0
132	20241002	172600	1476957400	30650	30650	30650	30650	0
133	20241002	172500	1476957400	30650	30650	30650	30650	0
134	20241002	172400	1476957400	30650	30650	30650	30650	0
135	20241002	172300	1476957400	30650	30650	30650	30650	0
136	20241002	172200	1476957400	30650	30650	30650	30650	0
137	20241002	172100	1476957400	30650	30650	30650	30650	0
138	20241002	172000	1476957400	30650	30650	30650	30650	0
139	20241002	171900	1476957400	30650	30650	30650	30650	0
140	20241002	171800	1476957400	30650	30650	30650	30650	0
141	20241002	171700	1476957400	30650	30650	30650	30650	0
142	20241002	171600	1476957400	30650	30650	30650	30650	0
143	20241002	171500	1476957400	30650	30650	30650	30650	0
144	20241002	171400	1476957400	30650	30650	30650	30650	0
145	20241002	171300	1476957400	30650	30650	30650	30650	0
146	20241002	171200	1476957400	30650	30650	30650	30650	0
147	20241002	171100	1476957400	30650	30650	30650	30650	0
148	20241002	171000	1476957400	30650	30650	30650	30650	0
149	20241002	170900	1476957400	30650	30650	30650	30650	0
150	20241002	170800	1476957400	30650	30650	30650	30650	0
151	20241002	170700	1476957400	30650	30650	30650	30650	0
152	20241002	170600	1476957400	30650	30650	30650	30650	627
153	20241002	170500	1476957400	30650	30650	30650	30650	0
154	20241002	170400	1476957400	30650	30650	30650	30650	0
155	20241002	170300	1476957400	30650	30650	30650	30650	0
156	20241002	170200	1476957400	30650	30650	30650	30650	0
157	20241002	170100	1476957400	30650	30650	30650	30650	0
158	20241002	170000	1476957400	30650	30650	30650	30650	0
159	20241002	165900	1476957400	30650	30650	30650	30650	0
160	20241002	165800	1476957400	30650	30650	30650	30650	0
161	20241002	165700	1476957400	30650	30650	30650	30650	0
162	20241002	165600	1476957400	30650	30650	30650	30650	0
163	20241002	165500	1476957400	30650	30650	30650	30650	0
164	20241002	165400	1476957400	30650	30650	30650	30650	0
165	20241002	165300	1476957400	30650	30650	30650	30650	0
166	20241002	165200	1476957400	30650	30650	30650	30650	0
167	20241002	165100	1476957400	30650	30650	30650	30650	0
168	20241002	165000	1476957400	30650	30650	30650	30650	0
169	20241002	164900	1476957400	30650	30650	30650	30650	0
170	20241002	164800	1476957400	30650	30650	30650	30650	0
171	20241002	164700	1476957400	30650	30650	30650	30650	0
172	20241002	164600	1476957400	30650	30650	30650	30650	0
173	20241002	164500	1476957400	30650	30650	30650	30650	0
174	20241002	164400	1476957400	30650	30650	30650	30650	0
175	20241002	164300	1476957400	30650	30650	30650	30650	0
176	20241002	164200	1476957400	30650	30650	30650	30650	0
177	20241002	164100	1476957400	30650	30650	30650	30650	0
178	20241002	164000	1476957400	30650	30650	30650	30650	0
179	20241002	163900	1476957400	30650	30650	30650	30650	0
180	20241002	163800	1476957400	30650	30650	30650	30650	0
181	20241002	163700	1476957400	30650	30650	30650	30650	0
182	20241002	163600	1476957400	30650	30650	30650	30650	627
183	20241002	163500	1476957400	30650	30650	30650	30650	0
184	20241002	163400	1476957400	30650	30650	30650	30650	0
185	20241002	163300	1476957400	30650	30650	30650	30650	0
186	20241002	163200	1476957400	30650	30650	30650	30650	0
187	20241002	163100	1476957400	30650	30650	30650	30650	0
188	20241002	163000	1476957400	30650	30650	30650	30650	0
189	20241002	162900	1476957400	30650	30650	30650	30650	0
190	20241002	162800	1476957400	30650	30650	30650	30650	0
191	20241002	162700	1476957400	30650	30650	30650	30650	0
192	20241002	162600	1476957400	30650	30650	30650	30650	0
193	20241002	162500	1476957400	30650	30650	30650	30650	0
194	20241002	162400	1476957400	30650	30650	30650	30650	0
195	20241002	162300	1476957400	30650	30650	30650	30650	0
196	20241002	162200	1476957400	30650	30650	30650	30650	0
197	20241002	162100	1476957400	30650	30650	30650	30650	0
198	20241002	162000	1476957400	30650	30650	30650	30650	0
199	20241002	161900	1476957400	30650	30650	30650	30650	0
200	20241002	161800	1476957400	30650	30650	30650	30650	0
201	20241002	161700	1476957400	30650	30650	30650	30650	0
202	20241002	161600	1476957400	30650	30650	30650	30650	0
203	20241002	161500	1476957400	30650	30650	30650	30650	0
204	20241002	161400	1476957400	30650	30650	30650	30650	0
205	20241002	161300	1476957400	30650	30650	30650	30650	0
206	20241002	161200	1476957400	30650	30650	30650	30650	0
207	20241002	161100	1476957400	30650	30650	30650	30650	0
208	20241002	161000	1476957400	30650	30650	30650	30650	0
209	20241002	160900	1476957400	30650	30650	30650	30650	0
210	20241002	160800	1476957400	30650	30650	30650	30650	0
211	20241002	160700	1476957400	30650	30650	30650	30650	0
212	20241002	160600	1476957400	30650	30650	30650	30650	627
213	20241002	160500	1476957400	30650	30650	30650	30650	0
214	20241002	160400	1476957400	30650	30650	30650	30650	0
215	20241002	160300	1476957400	30650	30650	30650	30650	0
216	20241002	160200	1476957400	30650	30650	30650	30650	0
217	20241002	160100	1476957400	30650	30650	30650	30650	0
218	20241002	160000	1476957400	30650	30650	30650	30650	0
219	20241002	155900	1476957400	30650	30650	30650	30650	0
220	20241002	155800	1476957400	30650	30650	30650	30650	0
221	20241002	155700	1476957400	30650	30650	30650	30650	0
222	20241002	155600	1476957400	30650	30650	30650	30650	0
223	20241002	155500	1476957400	30650	30650	30650	30650	0
224	20241002	155400	1476957400	30650	30650	30650	30650	0
225	20241002	155300	1476957400	30650	30650	30650	30650	0
226	20241002	155200	1476957400	30650	30650	30650	30650	0
227	20241002	155100	1476957400	30650	30650	30650	30650	0
228	20241002	155000	1476957400	30650	30650	30650	30650	0
229	20241002	154900	1476957400	30650	30650	30650	30650	0
230	20241002	154800	1476957400	30650	30650	30650	30650	0
231	20241002	154700	1476957400	30650	30650	30650	30650	0
232	20241002	154600	1476957400	30650	30650	30650	30650	0
233	20241002	154500	1476957400	30650	30650	30650	30650	0
234	20241002	154400	1476957400	30650	30650	30650	30650	0
235	20241002	154300	1476957400	30650	30650	30650	30650	0
236	20241002	154200	1476957400	30650	30650	30650	30650	0
237	20241002	154100	1476957400	30650	30650	30650	30650	0
238	20241002	154000	1476957400	30650	30650	30650	30650	0
239	20241002	153900	1476957400	30650	30650	30650	30650	0
240	20241002	153800	1476957400	30650	30650	30650	30650	0
241	20241002	153700	1476957400	30650	30650	30650	30650	0
242	20241002	153600	1476957400	30650	30650	30650	30650	627
243	20241002	153500	1476957400	30650	30650	30650	30650	0
244	20241002	153400	1476957400	30650	30650	30650	30650	0
245	20241002	153300	1476957400	30650	30650	30650	30650	0
246	20241002	153200	1476957400	30650	30650	30650	30650	0
247	20241002	153100	1476957400	30650	30650	30650	30650	0
248	20241002	153000	1476957400	30650	30650	30650	30650	627
249	20241002	152900	1457739850	30750	30750	30750	30750	0
250	20241002	152800	1457739850	30750	30750	30750	30750	0
251	20241002	152700	1457739850	30750	30750	30750	30750	0
252	20241002	152600	1457739850	30750	30750	30750	30750	0
253	20241002	152500	1457739850	30750	30750	30750	30750	0
254	20241002	152400	1457739850	30750	30750	30750	30750	0
255	20241002	152300	1457739850	30750	30750	30750	30750	0
256	20241002	152200	1457739850	30750	30750	30750	30750	0
257	20241002	152100	1457739850	30750	30750	30750	30750	0
258	20241002	152000	1457739850	30750	30750	30750	30750	0
259	20241002	151900	1457739850	30750	30850	30850	30600	212
260	20241002	151800	1451216800	30650	30850	30850	30650	94
261	20241002	151700	1448325550	30850	30850	30850	30700	196
262	20241002	151600	1442279250	30850	30800	30900	30750	423
263	20241002	151500	1429249250	30800	30850	30900	30800	240
264	20241002	151400	1421838900	30850	30850	30850	30800	141
265	20241002	151300	1417490850	30850	30900	30900	30650	414
266	20241002	151200	1404738000	30900	30800	30900	30800	319
267	20241002	151100	1394896200	30750	30800	30800	30750	233
268	20241002	151000	1387720500	30800	30750	30850	30700	204
269	20241002	150900	1381435550	30750	30800	30800	30750	151
270	20241002	150800	1376788500	30800	30800	30850	30600	932
271	20241002	150700	1348171600	30800	30800	30850	30750	238
272	20241002	150600	1340839550	30800	30850	30850	30700	209
273	20241002	150500	1334409100	30850	30800	30850	30800	228
274	20241002	150400	1327386050	30800	30750	30800	30700	146
275	20241002	150300	1322891250	30700	30750	30800	30700	211
276	20241002	150200	1316403100	30750	30750	30750	30750	212
277	20241002	150100	1309884100	30750	30700	30750	30700	772
278	20241002	150000	1286179750	30700	30700	30700	30700	158
279	20241002	145900	1281329150	30650	30750	30750	30650	299
280	20241002	145800	1272142500	30750	30700	30750	30700	894
281	20241002	145700	1244653500	30700	30700	30750	30700	295
282	20241002	145600	1235585800	30700	30750	30750	30650	149
283	20241002	145500	1231010600	30550	30750	30750	30550	99
284	20241002	145400	1227974200	30750	30700	30750	30650	169
285	20241002	145300	1222784850	30700	30550	30700	30550	182
286	20241002	145200	1217201400	30550	30650	30700	30500	233
287	20241002	145100	1210059850	30650	30700	30750	30450	401
288	20241002	145000	1197810100	30700	30750	30800	30400	175
289	20241002	144900	1192459300	30750	30800	30800	30750	170
290	20241002	144800	1187229150	30800	30750	30800	30750	163
291	20241002	144700	1182208850	30750	30750	30800	30700	161
292	20241002	144600	1177257250	30750	30700	30800	30700	154
293	20241002	144500	1172526400	30650	30750	30800	30650	189
294	20241002	144400	1166727800	30750	30750	30800	30650	198
295	20241002	144300	1160639850	30750	30800	30800	30750	170
296	20241002	144200	1155404100	30800	30800	30800	30750	155
297	20241002	144100	1150631350	30800	30750	30800	30750	93
298	20241002	144000	1147767350	30750	30750	30750	30700	217
299	20241002	143900	1141094650	30750	30750	30750	30600	203
300	20241002	143800	1134864000	30750	30550	30750	30550	168
301	20241002	143700	1129715600	30550	30700	30750	30550	238
302	20241002	143600	1122413950	30700	30700	30700	30600	97
303	20241002	143500	1119442450	30700	30700	30700	30600	158
304	20241002	143400	1114598100	30700	30700	30700	30650	161
305	20241002	143300	1109662350	30700	30650	30700	30500	199
306	20241002	143200	1103566800	30650	30700	30700	30650	107
307	20241002	143100	1100282650	30600	30650	30750	30600	85
308	20241002	143000	1097676150	30650	30700	30750	30650	102
309	20241002	142900	1094540400	30700	30650	30750	30650	129
310	20241002	142800	1090575700	30650	30800	30800	30600	275
311	20241002	142700	1082137050	30800	30800	30800	30750	35
312	20241002	142600	1081059100	30800	30750	30800	30750	103
313	20241002	142500	1077887300	30750	30750	30800	30750	102
314	20241002	142400	1074750750	30750	30800	30800	30700	116
315	20241002	142300	1071179050	30750	30750	30800	30750	114
316	20241002	142200	1067672950	30750	30800	30800	30750	23
317	20241002	142100	1066965550	30800	30750	30800	30650	159
318	20241002	142000	1062076950	30750	30800	30800	30700	100
319	20241002	141900	1058997700	30800	30800	30800	30750	114
320	20241002	141800	1055486750	30800	30750	30800	30700	97
321	20241002	141700	1052504050	30750	30800	30800	30750	33
322	20241002	141600	1051487950	30800	30750	30800	30700	98
323	20241002	141500	1048474550	30800	30700	30800	30650	139
324	20241002	141400	1044199500	30800	30800	30800	30650	103
325	20241002	141300	1041027750	30800	30800	30800	30700	61
326	20241002	141200	1039152650	30800	30850	30850	30700	135
327	20241002	141100	1034998850	30850	30800	30850	30700	117
328	20241002	141000	1031396550	30800	30700	30800	30700	98
329	20241002	140900	1028387450	30700	30800	30800	30700	112
330	20241002	140800	1024939550	30800	30700	30800	30650	26
331	20241002	140700	1024139550	30800	30800	30800	30700	102
332	20241002	140600	1020999750	30650	30650	30800	30650	105
333	20241002	140500	1017769250	30650	30650	30650	30650	99
334	20241002	140400	1014734900	30650	30600	30650	30600	98
335	20241002	140300	1011732100	30600	30600	30600	30600	53
336	20241002	140200	1010110300	30600	30650	30650	30550	101
337	20241002	140100	1007019700	30600	30750	30800	30600	124
338	20241002	140000	1003209200	30800	30650	30800	30650	94
339	20241002	135900	1000322650	30650	30750	30750	30650	119
340	20241002	135800	996667000	30750	30750	30750	30700	25
341	20241002	135700	995898500	30650	30700	30700	30650	109
342	20241002	135600	992552450	30650	30700	30750	30600	634
343	20241002	135500	973102600	30750	30850	30900	30750	224
344	20241002	135400	966201000	30900	30750	30900	30750	353
345	20241002	135300	955322850	30800	30950	30950	30800	1402
346	20241002	135200	912076100	31000	30900	31000	30900	224
347	20241002	135100	905145300	31000	30850	31000	30800	437
348	20241002	135000	891633450	30900	30800	30900	30800	228
349	20241002	134900	884599850	30900	30800	30900	30800	491
350	20241002	134800	869458650	30800	30700	30800	30700	710
351	20241002	134700	847629100	30650	30700	30700	30600	120
352	20241002	134600	843951400	30600	30700	30700	30600	102
353	20241002	134500	840821550	30700	30600	30700	30600	510
354	20241002	134400	825189200	30600	30500	30600	30500	575
355	20241002	134300	807613050	30400	30550	30550	30300	205
356	20241002	134200	801376950	30550	30550	30550	30150	584
357	20241002	134100	783716550	30300	30350	30600	30300	980
358	20241002	134000	753884050	30350	30300	30350	30300	149
359	20241002	133900	749368400	30300	30100	30300	30100	895
360	20241002	133800	722351150	30100	29950	30100	29950	350
361	20241002	133700	711851300	29900	29950	29950	29900	555
362	20241002	133600	695256600	29950	29950	29950	29950	1
363	20241002	133500	695226650	29900	29950	29950	29900	190
364	20241002	133400	689541150	29950	29950	29950	29950	16
365	20241002	133300	689061950	29950	29900	29950	29900	223
366	20241002	133200	682384000	29950	29950	29950	29950	9
367	20241002	133100	682114450	29800	29800	29800	29800	0
368	20241002	133000	682114450	29800	29800	29800	29800	0
369	20241002	132900	682114450	29800	29800	29800	29800	0
370	20241002	132800	682114450	29800	29900	29900	29800	35
371	20241002	132700	681071300	29800	29800	29800	29800	3
372	20241002	132600	680981900	29800	29950	29950	29800	559
373	20241002	132500	664294250	29950	29950	29950	29950	0
374	20241002	132400	664294250	29950	29950	29950	29950	267
375	20241002	132300	656297600	29950	30000	30000	29950	2
376	20241002	132200	656237650	30000	30000	30000	30000	0
377	20241002	132100	656237650	30000	30000	30000	30000	0
378	20241002	132000	656237650	30000	30000	30000	30000	0
379	20241002	131900	656237650	30000	30000	30000	30000	0
380	20241002	131800	656237650	30000	30000	30000	30000	24
381	20241002	131700	655517650	30000	30000	30000	30000	0
382	20241002	131600	655517650	30000	30000	30000	30000	0
383	20241002	131500	655517650	30000	30000	30000	30000	8
384	20241002	131400	655277650	30000	30000	30000	30000	2
385	20241002	131300	655217650	30000	30000	30000	30000	1
386	20241002	131200	655187650	30000	30000	30000	30000	169
387	20241002	131100	650117650	30050	29950	30050	29950	634
388	20241002	131000	631110200	29900	29900	29900	29900	0
389	20241002	130900	631110200	29900	29900	29900	29900	0
390	20241002	130800	631110200	29900	29900	29900	29900	0
391	20241002	130700	631110200	29900	29900	29900	29900	0
392	20241002	130600	631110200	29900	29900	29900	29900	18
393	20241002	130500	630572000	29900	29900	29900	29900	0
394	20241002	130400	630572000	29900	29900	29900	29900	6
395	20241002	130300	630392600	29900	29900	29900	29900	50
396	20241002	130200	628897600	29900	29900	29900	29900	28
397	20241002	130100	628060400	29950	30000	30000	29950	38
398	20241002	130000	626921900	30000	30000	30000	30000	31
399	20241002	125900	625991900	29950	29950	29950	29950	48
400	20241002	125800	624554300	30000	30000	30000	30000	15
401	20241002	125700	624104300	30000	30000	30000	30000	12
402	20241002	125600	623744300	30000	30000	30000	30000	0
403	20241002	125500	623744300	30000	30000	30000	30000	10
404	20241002	125400	623444300	30000	30000	30000	30000	16
405	20241002	125300	622964300	30000	30000	30000	30000	0
406	20241002	125200	622964300	30000	30000	30000	30000	0
407	20241002	125100	622964300	30000	30000	30000	30000	0
408	20241002	125000	622964300	30000	30000	30000	30000	0
409	20241002	124900	622964300	30000	30000	30000	30000	0
410	20241002	124800	622964300	30000	30000	30000	30000	0
411	20241002	124700	622964300	30000	30000	30000	30000	0
412	20241002	124600	622964300	30000	30000	30000	30000	0
413	20241002	124500	622964300	30000	30000	30000	30000	0
414	20241002	124400	622964300	30000	30000	30000	30000	95
415	20241002	124300	620114300	30050	30050	30050	30050	0
416	20241002	124200	620114300	30050	30050	30050	30050	0
417	20241002	124100	620114300	30050	30050	30050	30050	0
418	20241002	124000	620114300	30050	30050	30050	30050	0
419	20241002	123900	620114300	30050	30050	30050	30050	0
420	20241002	123800	620114300	30050	30050	30050	30050	3
421	20241002	123700	620024150	30050	30050	30050	30050	31
422	20241002	123600	619092600	30050	30050	30050	30050	48
423	20241002	123500	617650200	30050	30050	30050	30050	0
424	20241002	123400	617650200	30050	30050	30050	30050	0
425	20241002	123300	617650200	30050	30050	30050	30050	13
426	20241002	123200	617259550	30050	30050	30050	30050	0
427	20241002	123100	617259550	30050	30050	30050	30050	7
428	20241002	123000	617049200	30050	30050	30050	30050	15
429	20241002	122900	616598450	30050	30050	30050	30050	12
430	20241002	122800	616237850	30000	30000	30000	30000	0
431	20241002	122700	616237850	30000	30050	30050	30000	190
432	20241002	122600	610532100	30050	30050	30050	30050	41
433	20241002	122500	609300050	30050	30050	30050	30050	51
434	20241002	122400	607767500	30050	30050	30050	30050	0
435	20241002	122300	607767500	30050	30050	30050	30050	2
436	20241002	122200	607707400	30050	29950	30050	29950	94
437	20241002	122100	604884800	30000	30000	30000	30000	0
438	20241002	122000	604884800	30000	30000	30000	30000	142
439	20241002	121900	600624800	29950	29950	29950	29950	28
440	20241002	121800	599786200	29950	29950	29950	29950	0
441	20241002	121700	599786200	29950	29950	29950	29950	0
442	20241002	121600	599786200	29950	29950	29950	29950	0
443	20241002	121500	599786200	29950	29950	29950	29950	0
444	20241002	121400	599786200	29950	29950	29950	29950	0
445	20241002	121300	599786200	29950	29900	29950	29900	122
446	20241002	121200	596137800	29950	29950	29950	29950	0
447	20241002	121100	596137800	29950	29950	29950	29950	54
448	20241002	121000	594520500	29950	29950	29950	29950	0
449	20241002	120900	594520500	29950	29950	29950	29950	0
450	20241002	120800	594520500	29950	29950	29950	29950	0
451	20241002	120700	594520500	29950	29950	29950	29950	0
452	20241002	120600	594520500	29950	29950	29950	29950	95
453	20241002	120500	591675250	30000	29950	30000	29950	17
454	20241002	120400	591165300	30000	29950	30000	29950	39
455	20241002	120300	589997200	29900	29900	29900	29900	25
456	20241002	120200	589249700	29900	29900	29900	29900	5
457	20241002	120100	589100200	29900	29900	29900	29900	0
458	20241002	120000	589100200	29900	29900	29900	29900	0
459	20241002	115900	589100200	29900	29900	29900	29900	53
460	20241002	115800	587515500	29850	29850	29850	29850	0
461	20241002	115700	587515500	29850	29850	29850	29850	33
462	20241002	115600	586530450	29850	29850	29850	29850	15
463	20241002	115500	586082700	29800	29800	29800	29800	1
464	20241002	115400	586052900	29800	29800	29800	29800	0
465	20241002	115300	586052900	29800	29850	29850	29800	53
466	20241002	115200	584471800	29850	29850	29850	29850	2
467	20241002	115100	584412100	29850	29850	29850	29850	40
468	20241002	115000	583218100	29850	29850	29850	29850	0
469	20241002	114900	583218100	29850	29850	29850	29850	60
470	20241002	114800	581427100	29950	29950	29950	29950	0
471	20241002	114700	581427100	29950	29950	29950	29950	13
472	20241002	114600	581037750	29850	29950	29950	29850	313
473	20241002	114500	571692100	29950	29950	29950	29950	0
474	20241002	114400	571692100	29950	29950	29950	29950	0
475	20241002	114300	571692100	29950	29950	29950	29950	0
476	20241002	114200	571692100	29950	29950	29950	29950	0
477	20241002	114100	571692100	29950	29950	29950	29950	0
478	20241002	114000	571692100	29950	29950	29950	29950	69
479	20241002	113900	569625550	30000	30000	30000	30000	0
480	20241002	113800	569625550	30000	30000	30000	30000	10
481	20241002	113700	569325550	30050	30050	30050	30050	0
482	20241002	113600	569325550	30050	30050	30050	30050	13
483	20241002	113500	568934900	30050	30050	30050	30050	0
484	20241002	113400	568934900	30050	30050	30050	30050	29
485	20241002	113300	568063450	30100	30100	30100	30100	0
486	20241002	113200	568063450	30100	30100	30100	30100	0
487	20241002	113100	568063450	30100	30000	30100	30000	207
488	20241002	113000	561848650	29950	29950	29950	29950	0
489	20241002	112900	561848650	29950	29950	29950	29950	14
490	20241002	112800	561429350	29900	29950	29950	29900	1000
491	20241002	112700	531521900	30000	30000	30000	30000	0
492	20241002	112600	531521900	30000	30000	30000	30000	1
493	20241002	112500	531491900	30000	30000	30000	30000	0
494	20241002	112400	531491900	30000	30000	30000	30000	5
495	20241002	112300	531341900	29950	29950	29950	29950	0
496	20241002	112200	531341900	29950	29950	29950	29950	90
497	20241002	112100	528646400	30000	30000	30000	29950	38
498	20241002	112000	527506900	30000	30000	30100	30000	251
499	20241002	111900	519976800	30100	30200	30200	30100	7
500	20241002	111800	519766000	30200	30200	30200	30200	1
501	20241002	111700	519735800	30150	30150	30150	30150	3
502	20241002	111600	519645350	30150	30150	30150	30150	0
503	20241002	111500	519645350	30150	30150	30150	30150	10
504	20241002	111400	519343850	30150	30150	30150	30150	11
505	20241002	111300	519012200	30150	30150	30150	30150	2
506	20241002	111200	518951900	30050	30050	30050	30050	94
507	20241002	111100	516127200	30050	30050	30050	30050	3
508	20241002	111000	516037050	30150	30150	30150	30150	46
509	20241002	110900	514650150	30200	30200	30200	30200	0
510	20241002	110800	514650150	30200	30250	30250	30200	32
511	20241002	110700	513683700	30250	30250	30250	30250	0
512	20241002	110600	513683700	30250	30200	30250	30200	9
513	20241002	110500	513411800	30200	30200	30200	30200	9
514	20241002	110400	513140000	30200	30100	30250	30100	274
515	20241002	110300	504876550	30050	30050	30050	30050	26
516	20241002	110200	504095250	30050	30050	30050	30050	0
517	20241002	110100	504095250	30050	30050	30050	30050	49
518	20241002	110000	502622800	30050	30050	30050	30050	0
519	20241002	105900	502622800	30050	30050	30050	30050	53
520	20241002	105800	501030150	30000	29900	30000	29900	278
521	20241002	105700	492709800	29750	29750	29750	29750	0
522	20241002	105600	492709800	29750	29800	29800	29750	796
523	20241002	105500	469028300	29800	29800	29800	29800	100
524	20241002	105400	466048300	29750	29750	29750	29750	0
525	20241002	105300	466048300	29750	29800	29800	29750	2
526	20241002	105200	465988750	29750	29950	29950	29750	477
527	20241002	105100	451778250	30000	30000	30000	30000	3
528	20241002	105000	451688250	30000	30000	30000	30000	8
529	20241002	104900	451448250	30000	30000	30000	30000	0
530	20241002	104800	451448250	30000	30000	30000	30000	25
531	20241002	104700	450698250	29850	29850	29850	29850	0
532	20241002	104600	450698250	29850	29850	29850	29850	0
533	20241002	104500	450698250	29850	29850	29850	29850	0
534	20241002	104400	450698250	29850	29900	29900	29850	192
535	20241002	104300	444960700	30000	30000	30000	30000	2
536	20241002	104200	444900700	30000	30000	30000	29950	113
537	20241002	104100	441515800	30100	30100	30100	30100	0
538	20241002	104000	441515800	30100	30100	30100	30100	100
539	20241002	103900	438505800	30100	30100	30100	30100	59
540	20241002	103800	436729900	30100	30100	30100	30100	16
541	20241002	103700	436248300	30000	30150	30150	30000	46
542	20241002	103600	434865350	30050	30100	30100	30050	150
543	20241002	103500	430355750	30200	30200	30200	30200	64
544	20241002	103400	428422950	30100	30100	30100	30100	0
545	20241002	103300	428422950	30100	30100	30100	30100	1
546	20241002	103200	428392850	30150	30150	30150	30150	20
547	20241002	103100	427789850	30200	30200	30200	30200	407
548	20241002	103000	415498450	30200	30150	30200	30150	21
549	20241002	102900	414864300	30200	30100	30200	30100	232
550	20241002	102800	407880000	30100	30050	30100	30050	53
551	20241002	102700	406287200	30050	30050	30050	30050	30
552	20241002	102600	405385700	29900	29900	29900	29900	9
553	20241002	102500	405116600	29900	29900	29900	29900	67
554	20241002	102400	403113300	30000	30000	30000	30000	1
555	20241002	102300	403083300	30050	30000	30050	30000	27
556	20241002	102200	402272000	30050	30050	30050	30050	50
557	20241002	102100	400769500	30050	30100	30100	30050	35
558	20241002	102000	399716750	30100	30100	30100	30100	1
559	20241002	101900	399686650	30100	29900	30100	29900	9
560	20241002	101800	399416550	29900	29950	29950	29900	45
561	20241002	101700	398069550	29950	30000	30000	29950	1101
562	20241002	101600	365039600	29950	29950	29950	29950	0
563	20241002	101500	365039600	29950	29950	29950	29950	158
564	20241002	101400	360307500	29900	29900	29900	29900	83
565	20241002	101300	357825800	29850	29850	29850	29850	213
566	20241002	101200	351467750	29750	29750	29800	29700	429
567	20241002	101100	338694550	29700	29700	29700	29700	62
568	20241002	101000	336853150	29750	29700	29750	29700	26
569	20241002	100900	336080800	29700	29700	29700	29700	0
570	20241002	100800	336080800	29700	29700	29700	29700	97
571	20241002	100700	333199900	29700	29700	29700	29700	2
572	20241002	100600	333140500	29700	29700	29700	29700	0
573	20241002	100500	333140500	29700	29700	29700	29700	23
574	20241002	100400	332457400	29650	29650	29650	29650	1
575	20241002	100300	332427750	29600	29650	29700	29600	229
576	20241002	100200	325629400	29500	29500	29500	29500	0
577	20241002	100100	325629400	29500	29500	29500	29500	0
578	20241002	100000	325629400	29500	29700	29700	29500	61
579	20241002	095900	323829700	29600	29600	29600	29600	2
580	20241002	095800	323770500	29600	29550	29600	29550	72
581	20241002	095700	321639750	29500	29500	29500	29500	45
582	20241002	095600	320312250	29550	29550	29550	29550	0
583	20241002	095500	320312250	29550	29550	29550	29550	0
584	20241002	095400	320312250	29550	29550	29550	29550	1
585	20241002	095300	320282700	29450	29500	29500	29450	120
586	20241002	095200	316744350	29550	29550	29550	29550	0
587	20241002	095100	316744350	29550	29600	29600	29550	409
588	20241002	095000	304646950	29600	29700	29700	29600	194
589	20241002	094900	298892800	29750	29750	29750	29750	0
590	20241002	094800	298892800	29750	29750	29750	29750	11
591	20241002	094700	298565550	29750	29750	29750	29750	3
592	20241002	094600	298476300	29700	29700	29700	29700	55
593	20241002	094500	296842800	29700	29700	29700	29700	31
594	20241002	094400	295922100	29700	29700	29700	29700	2
595	20241002	094300	295862700	29700	29700	29700	29700	50
596	20241002	094200	294377700	29700	29700	29700	29700	0
597	20241002	094100	294377700	29700	29600	29700	29550	176
598	20241002	094000	289164650	29550	29600	29600	29500	147
599	20241002	093900	284820950	29550	29550	29550	29550	16
600	20241002	093800	284348150	29550	29650	29650	29550	14
601	20241002	093700	283934350	29650	29650	29650	29650	100
602	20241002	093600	280969350	29650	29500	29650	29500	188
603	20241002	093500	275419300	29500	29500	29500	29500	8
604	20241002	093400	275183300	29500	29500	29500	29500	11
605	20241002	093300	274858800	29500	29350	29500	29350	15
606	20241002	093200	274417800	29350	29200	29350	29200	77
607	20241002	093100	272158900	29200	29250	29300	29200	922
608	20241002	093000	245210600	29300	29400	29500	29300	925
609	20241002	092900	218083400	29500	29500	29500	29500	0
610	20241002	092800	218083400	29500	29400	29500	29400	12
611	20241002	092700	217729600	29350	29350	29350	29350	32
612	20241002	092600	216790400	29350	29400	29400	29350	585
613	20241002	092500	199606400	29400	29400	29450	29400	225
614	20241002	092400	192990850	29400	29400	29400	29400	135
615	20241002	092300	189021850	29350	29350	29450	29350	524
616	20241002	092200	173620350	29350	29400	29400	29350	27
617	20241002	092100	172827550	29400	29400	29400	29350	62
618	20241002	092000	171007100	29400	29450	29450	29400	409
619	20241002	091900	158982450	29450	29400	29450	29400	186
620	20241002	091800	153514000	29400	29550	29550	29400	1070
621	20241002	091700	121962300	29600	29600	29600	29600	171
622	20241002	091600	116900700	29650	29650	29650	29650	15
623	20241002	091500	116455950	29600	29600	29600	29600	61
624	20241002	091400	114650350	29600	29600	29600	29600	100
625	20241002	091300	111690350	29600	29600	29600	29600	385
626	20241002	091200	100294350	29550	29650	29650	29550	213
627	20241002	091100	93998900	29600	29600	29600	29600	290
628	20241002	091000	85414900	29650	29650	29650	29650	195
629	20241002	090900	79633150	29650	29700	29700	29650	366
630	20241002	090800	68781150	29650	29850	29850	29650	480
631	20241002	090700	54527500	29850	29950	29950	29800	144
632	20241002	090600	50234200	29800	29800	29800	29800	55
633	20241002	090500	48595200	29650	29950	29950	29650	652
634	20241002	090400	29207050	29950	29950	30000	29950	106
635	20241002	090300	26031700	29750	29650	30000	29650	206
636	20241002	090200	19872150	29750	29900	29900	29700	85
637	20241002	090100	17346550	29900	30000	30000	29750	299
638	20241002	090000	8425300	30000	29900	30000	29800	282