KissMeData/126560/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202000	789866120	4450	4450	4450	4450	5852
3	20241002	201900	789866120	4450	4450	4450	4450	0
4	20241002	201800	789866120	4450	4450	4450	4450	0
5	20241002	201700	789866120	4450	4450	4450	4450	0
6	20241002	201600	789866120	4450	4450	4450	4450	0
7	20241002	201500	789866120	4450	4450	4450	4450	0
8	20241002	201400	789866120	4450	4450	4450	4450	0
9	20241002	201300	789866120	4450	4450	4450	4450	0
10	20241002	201200	789866120	4450	4450	4450	4450	0
11	20241002	201100	789866120	4450	4450	4450	4450	0
12	20241002	201000	789866120	4450	4450	4450	4450	0
13	20241002	200900	789866120	4450	4450	4450	4450	0
14	20241002	200800	789866120	4450	4450	4450	4450	0
15	20241002	200700	789866120	4450	4450	4450	4450	0
16	20241002	200600	789866120	4450	4450	4450	4450	0
17	20241002	200500	789866120	4450	4450	4450	4450	0
18	20241002	200400	789866120	4450	4450	4450	4450	0
19	20241002	200300	789866120	4450	4450	4450	4450	0
20	20241002	200200	789866120	4450	4450	4450	4450	0
21	20241002	200100	789866120	4450	4450	4450	4450	0
22	20241002	200000	789866120	4450	4450	4450	4450	0
23	20241002	195900	789866120	4450	4450	4450	4450	0
24	20241002	195800	789866120	4450	4450	4450	4450	0
25	20241002	195700	789866120	4450	4450	4450	4450	0
26	20241002	195600	789866120	4450	4450	4450	4450	0
27	20241002	195500	789866120	4450	4450	4450	4450	0
28	20241002	195400	789866120	4450	4450	4450	4450	0
29	20241002	195300	789866120	4450	4450	4450	4450	0
30	20241002	195200	789866120	4450	4450	4450	4450	0
31	20241002	195100	789866120	4450	4450	4450	4450	0
32	20241002	195000	789866120	4450	4450	4450	4450	5852
33	20241002	194900	789866120	4450	4450	4450	4450	0
34	20241002	194800	789866120	4450	4450	4450	4450	0
35	20241002	194700	789866120	4450	4450	4450	4450	0
36	20241002	194600	789866120	4450	4450	4450	4450	0
37	20241002	194500	789866120	4450	4450	4450	4450	0
38	20241002	194400	789866120	4450	4450	4450	4450	0
39	20241002	194300	789866120	4450	4450	4450	4450	0
40	20241002	194200	789866120	4450	4450	4450	4450	0
41	20241002	194100	789866120	4450	4450	4450	4450	0
42	20241002	194000	789866120	4450	4450	4450	4450	0
43	20241002	193900	789866120	4450	4450	4450	4450	0
44	20241002	193800	789866120	4450	4450	4450	4450	0
45	20241002	193700	789866120	4450	4450	4450	4450	0
46	20241002	193600	789866120	4450	4450	4450	4450	0
47	20241002	193500	789866120	4450	4450	4450	4450	0
48	20241002	193400	789866120	4450	4450	4450	4450	0
49	20241002	193300	789866120	4450	4450	4450	4450	0
50	20241002	193200	789866120	4450	4450	4450	4450	0
51	20241002	193100	789866120	4450	4450	4450	4450	0
52	20241002	193000	789866120	4450	4450	4450	4450	0
53	20241002	192900	789866120	4450	4450	4450	4450	0
54	20241002	192800	789866120	4450	4450	4450	4450	0
55	20241002	192700	789866120	4450	4450	4450	4450	0
56	20241002	192600	789866120	4450	4450	4450	4450	0
57	20241002	192500	789866120	4450	4450	4450	4450	0
58	20241002	192400	789866120	4450	4450	4450	4450	0
59	20241002	192300	789866120	4450	4450	4450	4450	0
60	20241002	192200	789866120	4450	4450	4450	4450	0
61	20241002	192100	789866120	4450	4450	4450	4450	0
62	20241002	192000	789866120	4450	4450	4450	4450	5852
63	20241002	191900	789866120	4450	4450	4450	4450	0
64	20241002	191800	789866120	4450	4450	4450	4450	0
65	20241002	191700	789866120	4450	4450	4450	4450	0
66	20241002	191600	789866120	4450	4450	4450	4450	0
67	20241002	191500	789866120	4450	4450	4450	4450	0
68	20241002	191400	789866120	4450	4450	4450	4450	0
69	20241002	191300	789866120	4450	4450	4450	4450	0
70	20241002	191200	789866120	4450	4450	4450	4450	0
71	20241002	191100	789866120	4450	4450	4450	4450	0
72	20241002	191000	789866120	4450	4450	4450	4450	0
73	20241002	190900	789866120	4450	4450	4450	4450	0
74	20241002	190800	789866120	4450	4450	4450	4450	0
75	20241002	190700	789866120	4450	4450	4450	4450	0
76	20241002	190600	789866120	4450	4450	4450	4450	0
77	20241002	190500	789866120	4450	4450	4450	4450	0
78	20241002	190400	789866120	4450	4450	4450	4450	0
79	20241002	190300	789866120	4450	4450	4450	4450	0
80	20241002	190200	789866120	4450	4450	4450	4450	0
81	20241002	190100	789866120	4450	4450	4450	4450	0
82	20241002	190000	789866120	4450	4450	4450	4450	0
83	20241002	185900	789866120	4450	4450	4450	4450	0
84	20241002	185800	789866120	4450	4450	4450	4450	0
85	20241002	185700	789866120	4450	4450	4450	4450	0
86	20241002	185600	789866120	4450	4450	4450	4450	0
87	20241002	185500	789866120	4450	4450	4450	4450	0
88	20241002	185400	789866120	4450	4450	4450	4450	0
89	20241002	185300	789866120	4450	4450	4450	4450	0
90	20241002	185200	789866120	4450	4450	4450	4450	0
91	20241002	185100	789866120	4450	4450	4450	4450	0
92	20241002	185000	789866120	4450	4450	4450	4450	5852
93	20241002	184900	789866120	4450	4450	4450	4450	0
94	20241002	184800	789866120	4450	4450	4450	4450	0
95	20241002	184700	789866120	4450	4450	4450	4450	0
96	20241002	184600	789866120	4450	4450	4450	4450	0
97	20241002	184500	789866120	4450	4450	4450	4450	0
98	20241002	184400	789866120	4450	4450	4450	4450	0
99	20241002	184300	789866120	4450	4450	4450	4450	0
100	20241002	184200	789866120	4450	4450	4450	4450	0
101	20241002	184100	789866120	4450	4450	4450	4450	0
102	20241002	184000	789866120	4450	4450	4450	4450	0
103	20241002	183900	789866120	4450	4450	4450	4450	0
104	20241002	183800	789866120	4450	4450	4450	4450	0
105	20241002	183700	789866120	4450	4450	4450	4450	0
106	20241002	183600	789866120	4450	4450	4450	4450	0
107	20241002	183500	789866120	4450	4450	4450	4450	0
108	20241002	183400	789866120	4450	4450	4450	4450	0
109	20241002	183300	789866120	4450	4450	4450	4450	0
110	20241002	183200	789866120	4450	4450	4450	4450	0
111	20241002	183100	789866120	4450	4450	4450	4450	0
112	20241002	183000	789866120	4450	4450	4450	4450	0
113	20241002	182900	789866120	4450	4450	4450	4450	0
114	20241002	182800	789866120	4450	4450	4450	4450	0
115	20241002	182700	789866120	4450	4450	4450	4450	0
116	20241002	182600	789866120	4450	4450	4450	4450	0
117	20241002	182500	789866120	4450	4450	4450	4450	0
118	20241002	182400	789866120	4450	4450	4450	4450	0
119	20241002	182300	789866120	4450	4450	4450	4450	0
120	20241002	182200	789866120	4450	4450	4450	4450	0
121	20241002	182100	789866120	4450	4450	4450	4450	0
122	20241002	182000	789866120	4450	4450	4450	4450	5852
123	20241002	181900	789866120	4450	4450	4450	4450	0
124	20241002	181800	789866120	4450	4450	4450	4450	0
125	20241002	181700	789866120	4450	4450	4450	4450	0
126	20241002	181600	789866120	4450	4450	4450	4450	0
127	20241002	181500	789866120	4450	4450	4450	4450	0
128	20241002	181400	789866120	4450	4450	4450	4450	0
129	20241002	181300	789866120	4450	4450	4450	4450	0
130	20241002	181200	789866120	4450	4450	4450	4450	0
131	20241002	181100	789866120	4450	4450	4450	4450	0
132	20241002	181000	789866120	4450	4450	4450	4450	0
133	20241002	180900	789866120	4450	4450	4450	4450	0
134	20241002	180800	789866120	4450	4450	4450	4450	0
135	20241002	180700	789866120	4450	4450	4450	4450	0
136	20241002	180600	789866120	4450	4450	4450	4450	0
137	20241002	180500	789866120	4450	4450	4450	4450	0
138	20241002	180400	789866120	4450	4450	4450	4450	0
139	20241002	180300	789866120	4450	4450	4450	4450	0
140	20241002	180200	789866120	4450	4450	4450	4450	0
141	20241002	180100	789866120	4450	4450	4450	4450	0
142	20241002	180000	789866120	4450	4450	4450	4450	0
143	20241002	175900	789866120	4450	4450	4450	4450	0
144	20241002	175800	789866120	4450	4450	4450	4450	0
145	20241002	175700	789866120	4450	4450	4450	4450	0
146	20241002	175600	789866120	4450	4450	4450	4450	0
147	20241002	175500	789866120	4450	4450	4450	4450	0
148	20241002	175400	789866120	4450	4450	4450	4450	0
149	20241002	175300	789866120	4450	4450	4450	4450	0
150	20241002	175200	789866120	4450	4450	4450	4450	0
151	20241002	175100	789866120	4450	4450	4450	4450	0
152	20241002	175000	789866120	4450	4450	4450	4450	5852
153	20241002	174900	789866120	4450	4450	4450	4450	0
154	20241002	174800	789866120	4450	4450	4450	4450	0
155	20241002	174700	789866120	4450	4450	4450	4450	0
156	20241002	174600	789866120	4450	4450	4450	4450	0
157	20241002	174500	789866120	4450	4450	4450	4450	0
158	20241002	174400	789866120	4450	4450	4450	4450	0
159	20241002	174300	789866120	4450	4450	4450	4450	0
160	20241002	174200	789866120	4450	4450	4450	4450	0
161	20241002	174100	789866120	4450	4450	4450	4450	0
162	20241002	174000	789866120	4450	4450	4450	4450	0
163	20241002	173900	789866120	4450	4450	4450	4450	0
164	20241002	173800	789866120	4450	4450	4450	4450	0
165	20241002	173700	789866120	4450	4450	4450	4450	0
166	20241002	173600	789866120	4450	4450	4450	4450	0
167	20241002	173500	789866120	4450	4450	4450	4450	0
168	20241002	173400	789866120	4450	4450	4450	4450	0
169	20241002	173300	789866120	4450	4450	4450	4450	0
170	20241002	173200	789866120	4450	4450	4450	4450	0
171	20241002	173100	789866120	4450	4450	4450	4450	0
172	20241002	173000	789866120	4450	4450	4450	4450	0
173	20241002	172900	789866120	4450	4450	4450	4450	0
174	20241002	172800	789866120	4450	4450	4450	4450	0
175	20241002	172700	789866120	4450	4450	4450	4450	0
176	20241002	172600	789866120	4450	4450	4450	4450	0
177	20241002	172500	789866120	4450	4450	4450	4450	0
178	20241002	172400	789866120	4450	4450	4450	4450	0
179	20241002	172300	789866120	4450	4450	4450	4450	0
180	20241002	172200	789866120	4450	4450	4450	4450	0
181	20241002	172100	789866120	4450	4450	4450	4450	0
182	20241002	172000	789866120	4450	4450	4450	4450	5852
183	20241002	171900	789866120	4450	4450	4450	4450	0
184	20241002	171800	789866120	4450	4450	4450	4450	0
185	20241002	171700	789866120	4450	4450	4450	4450	0
186	20241002	171600	789866120	4450	4450	4450	4450	0
187	20241002	171500	789866120	4450	4450	4450	4450	0
188	20241002	171400	789866120	4450	4450	4450	4450	0
189	20241002	171300	789866120	4450	4450	4450	4450	0
190	20241002	171200	789866120	4450	4450	4450	4450	0
191	20241002	171100	789866120	4450	4450	4450	4450	0
192	20241002	171000	789866120	4450	4450	4450	4450	0
193	20241002	170900	789866120	4450	4450	4450	4450	0
194	20241002	170800	789866120	4450	4450	4450	4450	0
195	20241002	170700	789866120	4450	4450	4450	4450	0
196	20241002	170600	789866120	4450	4450	4450	4450	0
197	20241002	170500	789866120	4450	4450	4450	4450	0
198	20241002	170400	789866120	4450	4450	4450	4450	0
199	20241002	170300	789866120	4450	4450	4450	4450	0
200	20241002	170200	789866120	4450	4450	4450	4450	0
201	20241002	170100	789866120	4450	4450	4450	4450	0
202	20241002	170000	789866120	4450	4450	4450	4450	0
203	20241002	165900	789866120	4450	4450	4450	4450	0
204	20241002	165800	789866120	4450	4450	4450	4450	0
205	20241002	165700	789866120	4450	4450	4450	4450	0
206	20241002	165600	789866120	4450	4450	4450	4450	0
207	20241002	165500	789866120	4450	4450	4450	4450	0
208	20241002	165400	789866120	4450	4450	4450	4450	0
209	20241002	165300	789866120	4450	4450	4450	4450	0
210	20241002	165200	789866120	4450	4450	4450	4450	0
211	20241002	165100	789866120	4450	4450	4450	4450	0
212	20241002	165000	789866120	4450	4450	4450	4450	5852
213	20241002	164900	789866120	4450	4450	4450	4450	0
214	20241002	164800	789866120	4450	4450	4450	4450	0
215	20241002	164700	789866120	4450	4450	4450	4450	0
216	20241002	164600	789866120	4450	4450	4450	4450	0
217	20241002	164500	789866120	4450	4450	4450	4450	0
218	20241002	164400	789866120	4450	4450	4450	4450	0
219	20241002	164300	789866120	4450	4450	4450	4450	0
220	20241002	164200	789866120	4450	4450	4450	4450	0
221	20241002	164100	789866120	4450	4450	4450	4450	0
222	20241002	164000	789866120	4450	4450	4450	4450	0
223	20241002	163900	789866120	4450	4450	4450	4450	0
224	20241002	163800	789866120	4450	4450	4450	4450	0
225	20241002	163700	789866120	4450	4450	4450	4450	0
226	20241002	163600	789866120	4450	4450	4450	4450	0
227	20241002	163500	789866120	4450	4450	4450	4450	0
228	20241002	163400	789866120	4450	4450	4450	4450	0
229	20241002	163300	789866120	4450	4450	4450	4450	0
230	20241002	163200	789866120	4450	4450	4450	4450	0
231	20241002	163100	789866120	4450	4450	4450	4450	0
232	20241002	163000	789866120	4450	4450	4450	4450	0
233	20241002	162900	789866120	4450	4450	4450	4450	0
234	20241002	162800	789866120	4450	4450	4450	4450	0
235	20241002	162700	789866120	4450	4450	4450	4450	0
236	20241002	162600	789866120	4450	4450	4450	4450	0
237	20241002	162500	789866120	4450	4450	4450	4450	0
238	20241002	162400	789866120	4450	4450	4450	4450	0
239	20241002	162300	789866120	4450	4450	4450	4450	0
240	20241002	162200	789866120	4450	4450	4450	4450	0
241	20241002	162100	789866120	4450	4450	4450	4450	0
242	20241002	162000	789866120	4450	4450	4450	4450	5852
243	20241002	161900	789866120	4450	4450	4450	4450	0
244	20241002	161800	789866120	4450	4450	4450	4450	0
245	20241002	161700	789866120	4450	4450	4450	4450	0
246	20241002	161600	789866120	4450	4450	4450	4450	0
247	20241002	161500	789866120	4450	4450	4450	4450	0
248	20241002	161400	789866120	4450	4450	4450	4450	0
249	20241002	161300	789866120	4450	4450	4450	4450	0
250	20241002	161200	789866120	4450	4450	4450	4450	0
251	20241002	161100	789866120	4450	4450	4450	4450	0
252	20241002	161000	789866120	4450	4450	4450	4450	0
253	20241002	160900	789866120	4450	4450	4450	4450	0
254	20241002	160800	789866120	4450	4450	4450	4450	0
255	20241002	160700	789866120	4450	4450	4450	4450	0
256	20241002	160600	789866120	4450	4450	4450	4450	0
257	20241002	160500	789866120	4450	4450	4450	4450	0
258	20241002	160400	789866120	4450	4450	4450	4450	0
259	20241002	160300	789866120	4450	4450	4450	4450	0
260	20241002	160200	789866120	4450	4450	4450	4450	0
261	20241002	160100	789866120	4450	4450	4450	4450	0
262	20241002	160000	789866120	4450	4450	4450	4450	0
263	20241002	155900	789866120	4450	4450	4450	4450	0
264	20241002	155800	789866120	4450	4450	4450	4450	0
265	20241002	155700	789866120	4450	4450	4450	4450	0
266	20241002	155600	789866120	4450	4450	4450	4450	0
267	20241002	155500	789866120	4450	4450	4450	4450	0
268	20241002	155400	789866120	4450	4450	4450	4450	0
269	20241002	155300	789866120	4450	4450	4450	4450	0
270	20241002	155200	789866120	4450	4450	4450	4450	0
271	20241002	155100	789866120	4450	4450	4450	4450	0
272	20241002	155000	789866120	4450	4450	4450	4450	5852
273	20241002	154900	789866120	4450	4450	4450	4450	0
274	20241002	154800	789866120	4450	4450	4450	4450	0
275	20241002	154700	789866120	4450	4450	4450	4450	0
276	20241002	154600	789866120	4450	4450	4450	4450	0
277	20241002	154500	789866120	4450	4450	4450	4450	0
278	20241002	154400	789866120	4450	4450	4450	4450	0
279	20241002	154300	789866120	4450	4450	4450	4450	0
280	20241002	154200	789866120	4450	4450	4450	4450	0
281	20241002	154100	789866120	4450	4450	4450	4450	0
282	20241002	154000	789866120	4450	4450	4450	4450	0
283	20241002	153900	789866120	4450	4450	4450	4450	0
284	20241002	153800	789866120	4450	4450	4450	4450	0
285	20241002	153700	789866120	4450	4450	4450	4450	0
286	20241002	153600	789866120	4450	4450	4450	4450	0
287	20241002	153500	789866120	4450	4450	4450	4450	0
288	20241002	153400	789866120	4450	4450	4450	4450	0
289	20241002	153300	789866120	4450	4450	4450	4450	0
290	20241002	153200	789866120	4450	4450	4450	4450	0
291	20241002	153100	789866120	4450	4450	4450	4450	0
292	20241002	153000	789866120	4450	4450	4450	4450	5852
293	20241002	152900	763824720	4450	4450	4450	4450	0
294	20241002	152800	763824720	4450	4450	4450	4450	0
295	20241002	152700	763824720	4450	4450	4450	4450	0
296	20241002	152600	763824720	4450	4450	4450	4450	0
297	20241002	152500	763824720	4450	4450	4450	4450	0
298	20241002	152400	763824720	4450	4450	4450	4450	0
299	20241002	152300	763824720	4450	4450	4450	4450	0
300	20241002	152200	763824720	4450	4450	4450	4450	0
301	20241002	152100	763824720	4450	4450	4450	4450	0
302	20241002	152000	763824720	4450	4450	4450	4450	0
303	20241002	151900	763824720	4450	4395	4450	4390	5123
304	20241002	151800	741210150	4395	4395	4410	4395	157
305	20241002	151700	740520105	4410	4395	4415	4395	218
306	20241002	151600	739560505	4415	4410	4415	4395	56
307	20241002	151500	739314350	4395	4395	4400	4395	1777
308	20241002	151400	731501885	4390	4400	4420	4390	7183
309	20241002	151300	699917135	4425	4400	4425	4400	252
310	20241002	151200	698807060	4400	4410	4430	4400	2724
311	20241002	151100	686794200	4410	4410	4410	4410	0
312	20241002	151000	686794200	4410	4400	4410	4400	321
313	20241002	150900	685381750	4400	4400	4400	4400	41
314	20241002	150800	685201350	4415	4405	4415	4405	1009
315	20241002	150700	680756655	4405	4405	4405	4405	0
316	20241002	150600	680756655	4405	4420	4430	4405	6412
317	20241002	150500	652482165	4415	4415	4415	4415	249
318	20241002	150400	651382830	4415	4415	4415	4415	101
319	20241002	150300	650936915	4410	4415	4415	4410	583
320	20241002	150200	648363970	4425	4425	4425	4425	0
321	20241002	150100	648363970	4425	4425	4425	4425	200
322	20241002	150000	647478970	4425	4425	4425	4425	0
323	20241002	145900	647478970	4425	4425	4425	4425	0
324	20241002	145800	647478970	4425	4425	4425	4425	0
325	20241002	145700	647478970	4425	4420	4425	4420	201
326	20241002	145600	646590545	4420	4420	4420	4420	0
327	20241002	145500	646590545	4420	4420	4420	4420	0
328	20241002	145400	646590545	4420	4420	4420	4420	257
329	20241002	145300	645454605	4420	4420	4420	4420	100
330	20241002	145200	645012605	4415	4415	4415	4415	1
331	20241002	145100	645008190	4415	4420	4425	4415	887
332	20241002	145000	641091545	4420	4425	4425	4420	1012
333	20241002	144900	636617500	4430	4430	4430	4430	18
334	20241002	144800	636537760	4430	4430	4430	4430	50
335	20241002	144700	636316260	4430	4430	4430	4430	0
336	20241002	144600	636316260	4430	4430	4430	4430	10
337	20241002	144500	636271960	4430	4425	4430	4425	154
338	20241002	144400	635590505	4425	4425	4425	4425	272
339	20241002	144300	634386905	4430	4430	4430	4430	0
340	20241002	144200	634386905	4430	4430	4430	4430	0
341	20241002	144100	634386905	4430	4430	4430	4430	0
342	20241002	144000	634386905	4430	4430	4430	4430	1
343	20241002	143900	634382475	4425	4425	4425	4425	0
344	20241002	143800	634382475	4425	4425	4425	4425	0
345	20241002	143700	634382475	4425	4425	4425	4425	0
346	20241002	143600	634382475	4425	4425	4425	4425	0
347	20241002	143500	634382475	4425	4425	4425	4425	1
348	20241002	143400	634378050	4430	4425	4430	4425	3
349	20241002	143300	634364770	4420	4430	4430	4420	1862
350	20241002	143200	626134235	4425	4425	4425	4425	0
351	20241002	143100	626134235	4425	4425	4425	4425	20
352	20241002	143000	626045735	4425	4425	4425	4425	0
353	20241002	142900	626045735	4425	4425	4425	4425	260
354	20241002	142800	624895235	4425	4425	4425	4425	251
355	20241002	142700	623784560	4435	4435	4435	4435	1
356	20241002	142600	623780125	4430	4430	4430	4430	1
357	20241002	142500	623775695	4425	4430	4430	4425	237
358	20241002	142400	622726915	4435	4435	4435	4435	0
359	20241002	142300	622726915	4435	4435	4435	4435	1850
360	20241002	142200	614522165	4440	4440	4440	4440	100
361	20241002	142100	614078165	4440	4440	4440	4440	0
362	20241002	142000	614078165	4440	4430	4440	4430	548
363	20241002	141900	611649510	4430	4425	4430	4425	475
364	20241002	141800	609547630	4425	4425	4425	4425	313
365	20241002	141700	608162605	4425	4425	4425	4425	0
366	20241002	141600	608162605	4425	4425	4425	4425	50
367	20241002	141500	607941355	4425	4420	4425	4420	28
368	20241002	141400	607817590	4420	4420	4420	4420	1700
369	20241002	141300	600303590	4415	4420	4420	4415	1108
370	20241002	141200	595408565	4430	4430	4430	4430	0
371	20241002	141100	595408565	4430	4430	4430	4430	0
372	20241002	141000	595408565	4430	4430	4430	4430	0
373	20241002	140900	595408565	4430	4430	4430	4430	0
374	20241002	140800	595408565	4430	4430	4430	4430	0
375	20241002	140700	595408565	4430	4430	4430	4430	0
376	20241002	140600	595408565	4430	4430	4430	4430	0
377	20241002	140500	595408565	4430	4430	4430	4430	0
378	20241002	140400	595408565	4430	4430	4430	4430	0
379	20241002	140300	595408565	4430	4420	4430	4420	550
380	20241002	140200	592977305	4425	4425	4425	4425	1433
381	20241002	140100	586636280	4430	4430	4430	4430	0
382	20241002	140000	586636280	4430	4435	4435	4430	822
383	20241002	135900	582994815	4435	4435	4435	4435	0
384	20241002	135800	582994815	4435	4435	4435	4435	0
385	20241002	135700	582994815	4435	4435	4435	4435	0
386	20241002	135600	582994815	4435	4435	4435	4435	0
387	20241002	135500	582994815	4435	4435	4435	4435	0
388	20241002	135400	582994815	4435	4435	4435	4435	0
389	20241002	135300	582994815	4435	4435	4435	4435	0
390	20241002	135200	582994815	4435	4435	4435	4435	10
391	20241002	135100	582950465	4440	4440	4440	4440	0
392	20241002	135000	582950465	4440	4435	4440	4430	9
393	20241002	134900	582910570	4430	4430	4430	4430	0
394	20241002	134800	582910570	4430	4430	4430	4430	278
395	20241002	134700	581679030	4430	4430	4430	4430	608
396	20241002	134600	578985590	4430	4440	4440	4430	4291
397	20241002	134500	559962755	4435	4435	4435	4435	0
398	20241002	134400	559962755	4435	4435	4435	4435	0
399	20241002	134300	559962755	4435	4435	4435	4435	0
400	20241002	134200	559962755	4435	4435	4435	4435	0
401	20241002	134100	559962755	4435	4435	4435	4435	128
402	20241002	134000	559395075	4445	4440	4445	4440	251
403	20241002	133900	558280630	4440	4440	4440	4440	500
404	20241002	133800	556060630	4435	4435	4435	4435	1331
405	20241002	133700	550157645	4445	4445	4445	4445	0
406	20241002	133600	550157645	4445	4440	4445	4440	501
407	20241002	133500	547933200	4445	4445	4445	4445	1
408	20241002	133400	547928755	4440	4440	4440	4440	1758
409	20241002	133300	540123235	4450	4450	4450	4450	0
410	20241002	133200	540123235	4450	4450	4450	4450	0
411	20241002	133100	540123235	4450	4450	4450	4450	0
412	20241002	133000	540123235	4450	4450	4450	4450	1
413	20241002	132900	540118785	4445	4445	4445	4445	50
414	20241002	132800	539896535	4445	4445	4445	4445	50
415	20241002	132700	539674285	4445	4445	4445	4445	1
416	20241002	132600	539669840	4440	4450	4450	4440	4
417	20241002	132500	539652070	4440	4440	4440	4440	3000
418	20241002	132400	526332070	4445	4445	4445	4445	0
419	20241002	132300	526332070	4445	4450	4450	4445	2382
420	20241002	132200	515737775	4460	4460	4460	4460	0
421	20241002	132100	515737775	4460	4460	4460	4460	0
422	20241002	132000	515737775	4460	4460	4460	4460	0
423	20241002	131900	515737775	4460	4460	4460	4460	0
424	20241002	131800	515737775	4460	4460	4460	4460	1
425	20241002	131700	515733315	4460	4460	4460	4460	1
426	20241002	131600	515728855	4460	4460	4460	4460	0
427	20241002	131500	515728855	4460	4460	4460	4460	50
428	20241002	131400	515505855	4460	4460	4460	4460	0
429	20241002	131300	515505855	4460	4460	4460	4460	0
430	20241002	131200	515505855	4460	4460	4460	4460	0
431	20241002	131100	515505855	4460	4460	4460	4460	0
432	20241002	131000	515505855	4460	4460	4460	4460	600
433	20241002	130900	512829855	4460	4460	4460	4460	0
434	20241002	130800	512829855	4460	4460	4460	4460	0
435	20241002	130700	512829855	4460	4460	4460	4460	1
436	20241002	130600	512825395	4450	4450	4450	4450	300
437	20241002	130500	511490395	4460	4460	4460	4460	0
438	20241002	130400	511490395	4460	4450	4460	4450	100
439	20241002	130300	511045385	4450	4460	4460	4450	3001
440	20241002	130200	497689840	4465	4465	4465	4465	0
441	20241002	130100	497689840	4465	4465	4465	4465	0
442	20241002	130000	497689840	4465	4465	4465	4465	0
443	20241002	125900	497689840	4465	4465	4465	4465	0
444	20241002	125800	497689840	4465	4465	4465	4465	0
445	20241002	125700	497689840	4465	4465	4465	4465	15
446	20241002	125600	497622865	4465	4465	4465	4465	1
447	20241002	125500	497618400	4460	4460	4460	4460	0
448	20241002	125400	497618400	4460	4460	4460	4460	0
449	20241002	125300	497618400	4460	4460	4460	4460	990
450	20241002	125200	493203000	4460	4460	4460	4460	3
451	20241002	125100	493189620	4460	4460	4460	4460	701
452	20241002	125000	490063160	4460	4460	4460	4460	0
453	20241002	124900	490063160	4460	4460	4460	4460	0
454	20241002	124800	490063160	4460	4460	4460	4460	0
455	20241002	124700	490063160	4460	4460	4460	4460	122
456	20241002	124600	489519040	4465	4465	4465	4465	232
457	20241002	124500	488483160	4465	4465	4465	4465	1
458	20241002	124400	488478695	4465	4465	4465	4465	575
459	20241002	124300	485911320	4470	4475	4475	4470	152
460	20241002	124200	485231875	4475	4475	4475	4475	59
461	20241002	124100	484967850	4485	4485	4485	4485	0
462	20241002	124000	484967850	4485	4485	4485	4485	0
463	20241002	123900	484967850	4485	4485	4485	4485	0
464	20241002	123800	484967850	4485	4485	4485	4485	0
465	20241002	123700	484967850	4485	4485	4485	4485	0
466	20241002	123600	484967850	4485	4485	4485	4485	0
467	20241002	123500	484967850	4485	4485	4485	4485	0
468	20241002	123400	484967850	4485	4485	4485	4485	0
469	20241002	123300	484967850	4485	4485	4485	4485	0
470	20241002	123200	484967850	4485	4485	4485	4485	0
471	20241002	123100	484967850	4485	4490	4500	4485	2288
472	20241002	123000	474691360	4500	4500	4500	4500	0
473	20241002	122900	474691360	4500	4500	4500	4500	0
474	20241002	122800	474691360	4500	4475	4500	4475	3293
475	20241002	122700	459887995	4470	4470	4470	4470	0
476	20241002	122600	459887995	4470	4470	4470	4465	214
477	20241002	122500	458931735	4470	4470	4470	4470	0
478	20241002	122400	458931735	4470	4470	4470	4470	0
479	20241002	122300	458931735	4470	4470	4470	4470	0
480	20241002	122200	458931735	4470	4470	4470	4470	0
481	20241002	122100	458931735	4470	4470	4470	4470	0
482	20241002	122000	458931735	4470	4470	4470	4470	150
483	20241002	121900	458261235	4470	4470	4470	4470	0
484	20241002	121800	458261235	4470	4470	4470	4470	0
485	20241002	121700	458261235	4470	4470	4470	4470	0
486	20241002	121600	458261235	4470	4470	4470	4470	0
487	20241002	121500	458261235	4470	4470	4470	4470	0
488	20241002	121400	458261235	4470	4470	4470	4470	0
489	20241002	121300	458261235	4470	4465	4470	4465	2
490	20241002	121200	458252300	4465	4465	4465	4465	0
491	20241002	121100	458252300	4465	4465	4465	4465	0
492	20241002	121000	458252300	4465	4465	4465	4465	1000
493	20241002	120900	453787300	4460	4460	4460	4460	180
494	20241002	120800	452984500	4460	4460	4460	4460	0
495	20241002	120700	452984500	4460	4460	4460	4460	5
496	20241002	120600	452962200	4460	4460	4460	4460	400
497	20241002	120500	451178200	4465	4465	4465	4465	0
498	20241002	120400	451178200	4465	4465	4465	4465	1
499	20241002	120300	451173735	4460	4460	4460	4460	0
500	20241002	120200	451173735	4460	4460	4460	4460	199
501	20241002	120100	450286195	4460	4460	4460	4460	509
502	20241002	120000	448016055	4455	4455	4455	4455	0
503	20241002	115900	448016055	4455	4455	4455	4455	0
504	20241002	115800	448016055	4455	4455	4455	4455	0
505	20241002	115700	448016055	4455	4455	4455	4455	0
506	20241002	115600	448016055	4455	4455	4455	4455	8
507	20241002	115500	447980415	4460	4460	4460	4460	0
508	20241002	115400	447980415	4460	4460	4460	4460	0
509	20241002	115300	447980415	4460	4460	4460	4460	0
510	20241002	115200	447980415	4460	4460	4460	4460	0
511	20241002	115100	447980415	4460	4460	4460	4460	0
512	20241002	115000	447980415	4460	4460	4460	4460	0
513	20241002	114900	447980415	4460	4460	4460	4460	0
514	20241002	114800	447980415	4460	4460	4460	4460	1
515	20241002	114700	447975955	4455	4455	4455	4455	0
516	20241002	114600	447975955	4455	4455	4455	4455	0
517	20241002	114500	447975955	4455	4455	4455	4455	10
518	20241002	114400	447931405	4455	4455	4455	4455	10
519	20241002	114300	447886855	4460	4460	4460	4460	1
520	20241002	114200	447882395	4455	4455	4455	4455	0
521	20241002	114100	447882395	4455	4455	4455	4455	0
522	20241002	114000	447882395	4455	4455	4455	4455	50
523	20241002	113900	447659645	4460	4460	4460	4460	0
524	20241002	113800	447659645	4460	4460	4460	4460	110
525	20241002	113700	447169045	4460	4460	4460	4460	0
526	20241002	113600	447169045	4460	4460	4460	4460	0
527	20241002	113500	447169045	4460	4460	4460	4460	0
528	20241002	113400	447169045	4460	4460	4460	4460	0
529	20241002	113300	447169045	4460	4460	4460	4460	33
530	20241002	113200	447021865	4460	4460	4460	4460	25
531	20241002	113100	446910365	4460	4460	4460	4460	0
532	20241002	113000	446910365	4460	4460	4460	4460	0
533	20241002	112900	446910365	4460	4460	4460	4460	0
534	20241002	112800	446910365	4460	4460	4460	4460	100
535	20241002	112700	446464365	4455	4455	4455	4455	0
536	20241002	112600	446464365	4455	4455	4455	4455	99
537	20241002	112500	446023320	4455	4455	4455	4455	0
538	20241002	112400	446023320	4455	4455	4455	4455	0
539	20241002	112300	446023320	4455	4450	4455	4450	51
540	20241002	112200	445796365	4450	4450	4450	4450	1
541	20241002	112100	445791915	4460	4460	4460	4460	0
542	20241002	112000	445791915	4460	4460	4460	4460	1
543	20241002	111900	445787455	4455	4460	4460	4455	2479
544	20241002	111800	434731475	4465	4465	4465	4465	416
545	20241002	111700	432874035	4475	4475	4475	4475	0
546	20241002	111600	432874035	4475	4475	4475	4475	0
547	20241002	111500	432874035	4475	4475	4475	4475	0
548	20241002	111400	432874035	4475	4475	4475	4475	1
549	20241002	111300	432869560	4465	4470	4470	4465	65
550	20241002	111200	432579060	4480	4480	4480	4480	0
551	20241002	111100	432579060	4480	4480	4480	4480	0
552	20241002	111000	432579060	4480	4480	4480	4480	0
553	20241002	110900	432579060	4480	4480	4480	4480	0
554	20241002	110800	432579060	4480	4480	4480	4480	0
555	20241002	110700	432579060	4480	4480	4480	4480	0
556	20241002	110600	432579060	4480	4480	4480	4480	0
557	20241002	110500	432579060	4480	4480	4480	4480	0
558	20241002	110400	432579060	4480	4480	4480	4480	0
559	20241002	110300	432579060	4480	4470	4480	4470	301
560	20241002	110200	431233580	4490	4480	4490	4480	3
561	20241002	110100	431220130	4470	4470	4470	4470	408
562	20241002	110000	429396370	4470	4470	4470	4470	0
563	20241002	105900	429396370	4470	4470	4470	4470	137
564	20241002	105800	428783980	4475	4470	4475	4470	91
565	20241002	105700	428377205	4470	4470	4470	4470	0
566	20241002	105600	428377205	4470	4470	4470	4470	201
567	20241002	105500	427478735	4490	4490	4490	4490	0
568	20241002	105400	427478735	4490	4470	4490	4470	12
569	20241002	105300	427425065	4470	4470	4470	4470	0
570	20241002	105200	427425065	4470	4470	4470	4470	895
571	20241002	105100	423424415	4470	4470	4470	4470	1
572	20241002	105000	423419945	4465	4465	4465	4465	0
573	20241002	104900	423419945	4465	4465	4465	4465	0
574	20241002	104800	423419945	4465	4470	4470	4465	55
575	20241002	104700	423174335	4470	4470	4470	4470	10
576	20241002	104600	423129635	4470	4470	4470	4470	0
577	20241002	104500	423129635	4470	4470	4470	4470	10
578	20241002	104400	423084935	4470	4470	4470	4470	0
579	20241002	104300	423084935	4470	4470	4470	4470	0
580	20241002	104200	423084935	4470	4470	4470	4470	0
581	20241002	104100	423084935	4470	4470	4470	4470	5
582	20241002	104000	423062585	4470	4470	4470	4470	539
583	20241002	103900	420653255	4505	4505	4505	4505	0
584	20241002	103800	420653255	4505	4505	4505	4505	0
585	20241002	103700	420653255	4505	4505	4505	4505	0
586	20241002	103600	420653255	4505	4480	4505	4480	898
587	20241002	103500	416625655	4500	4475	4505	4475	1525
588	20241002	103400	409768905	4470	4465	4505	4465	3218
589	20241002	103300	395317720	4465	4465	4465	4465	10
590	20241002	103200	395273070	4465	4465	4465	4465	20
591	20241002	103100	395183770	4465	4465	4465	4465	0
592	20241002	103000	395183770	4465	4465	4465	4465	0
593	20241002	102900	395183770	4465	4465	4465	4465	0
594	20241002	102800	395183770	4465	4460	4465	4460	3
595	20241002	102700	395170385	4465	4465	4465	4465	0
596	20241002	102600	395170385	4465	4460	4465	4450	1461
597	20241002	102500	388661705	4455	4455	4455	4455	144
598	20241002	102400	388020185	4455	4440	4455	4440	369
599	20241002	102300	386379395	4440	4440	4440	4440	0
600	20241002	102200	386379395	4440	4440	4440	4440	100
601	20241002	102100	385935395	4455	4455	4455	4455	0
602	20241002	102000	385935395	4455	4455	4455	4455	0
603	20241002	101900	385935395	4455	4450	4455	4450	2
604	20241002	101800	385926490	4455	4455	4455	4455	0
605	20241002	101700	385926490	4455	4445	4455	4445	2
606	20241002	101600	385917590	4440	4440	4440	4440	0
607	20241002	101500	385917590	4440	4440	4440	4440	1
608	20241002	101400	385913150	4455	4455	4455	4455	0
609	20241002	101300	385913150	4455	4430	4455	4430	907
610	20241002	101200	381895070	4425	4425	4450	4420	1876
611	20241002	101100	373582840	4455	4440	4500	4410	6462
612	20241002	101000	344957060	4450	4415	4450	4415	1480
613	20241002	100900	338413645	4405	4395	4410	4385	2387
614	20241002	100800	327905600	4390	4430	4430	4390	9058
615	20241002	100700	287968200	4430	4430	4430	4430	1
616	20241002	100600	287963770	4430	4430	4430	4425	15
617	20241002	100500	287897340	4430	4430	4430	4430	99
618	20241002	100400	287458770	4440	4450	4450	4430	2317
619	20241002	100300	277148720	4450	4455	4455	4450	799
620	20241002	100200	273592630	4455	4455	4455	4455	0
621	20241002	100100	273592630	4455	4465	4465	4455	7349
622	20241002	100000	240799880	4470	4470	4470	4470	164
623	20241002	095900	240066800	4470	4470	4470	4470	1497
624	20241002	095800	233375210	4470	4470	4470	4470	0
625	20241002	095700	233375210	4470	4470	4470	4470	0
626	20241002	095600	233375210	4470	4470	4470	4470	5
627	20241002	095500	233352860	4470	4470	4470	4470	1
628	20241002	095400	233348390	4470	4480	4480	4470	2502
629	20241002	095300	222154435	4505	4505	4505	4505	0
630	20241002	095200	222154435	4505	4505	4505	4505	0
631	20241002	095100	222154435	4505	4505	4505	4505	0
632	20241002	095000	222154435	4505	4485	4510	4480	2069
633	20241002	094900	212865855	4485	4480	4485	4480	1001
634	20241002	094800	208381370	4480	4475	4480	4475	1593
635	20241002	094700	201247235	4480	4500	4505	4480	4338
636	20241002	094600	181777025	4500	4500	4510	4495	636
637	20241002	094500	178916360	4515	4510	4515	4505	1003
638	20241002	094400	174395325	4520	4520	4520	4515	596
639	20241002	094300	171704375	4520	4525	4525	4520	874
640	20241002	094200	167753890	4520	4515	4520	4515	4045
641	20241002	094100	149472270	4510	4505	4510	4505	739
642	20241002	094000	146139385	4510	4505	4510	4505	2
643	20241002	093900	146130370	4510	4505	4510	4505	3
644	20241002	093800	146116845	4505	4505	4505	4495	8533
645	20241002	093700	107719140	4510	4510	4510	4510	47
646	20241002	093600	107507170	4515	4515	4515	4515	1501
647	20241002	093500	100730155	4505	4505	4515	4505	790
648	20241002	093400	97164255	4505	4505	4505	4505	0
649	20241002	093300	97164255	4505	4505	4505	4505	0
650	20241002	093200	97164255	4505	4505	4505	4505	0
651	20241002	093100	97164255	4505	4505	4510	4505	914
652	20241002	093000	93044185	4505	4500	4505	4500	70
653	20241002	092900	92728935	4505	4500	4505	4500	31
654	20241002	092800	92589430	4500	4500	4500	4500	928
655	20241002	092700	88413430	4500	4505	4505	4500	1123
656	20241002	092600	83354425	4500	4490	4500	4490	1496
657	20241002	092500	76627855	4490	4500	4500	4490	52
658	20241002	092400	76393925	4500	4495	4500	4495	1000
659	20241002	092300	71897035	4495	4495	4495	4495	0
660	20241002	092200	71897035	4495	4495	4495	4495	0
661	20241002	092100	71897035	4495	4485	4495	4485	49
662	20241002	092000	71677260	4495	4490	4495	4490	501
663	20241002	091900	69427765	4490	4490	4490	4490	505
664	20241002	091800	67160315	4500	4500	4500	4500	0
665	20241002	091700	67160315	4500	4500	4500	4500	0
666	20241002	091600	67160315	4500	4500	4500	4500	0
667	20241002	091500	67160315	4500	4500	4500	4500	15
668	20241002	091400	67092815	4500	4500	4500	4500	0
669	20241002	091300	67092815	4500	4500	4500	4500	500
670	20241002	091200	64842815	4500	4500	4500	4500	0
671	20241002	091100	64842815	4500	4500	4500	4500	0
672	20241002	091000	64842815	4500	4495	4500	4495	840
673	20241002	090900	61063430	4505	4490	4505	4490	1271
674	20241002	090800	55353290	4490	4490	4490	4490	0
675	20241002	090700	55353290	4490	4470	4490	4465	1385
676	20241002	090600	49139870	4470	4480	4480	4470	11
677	20241002	090500	49090600	4480	4480	4480	4480	1022
678	20241002	090400	44512040	4490	4490	4490	4490	954
679	20241002	090300	40228580	4490	4460	4490	4460	133
680	20241002	090200	39634410	4495	4465	4495	4465	1500
681	20241002	090100	32906910	4465	4470	4470	4465	600
682	20241002	090000	30227510	4500	4505	4505	4470	6711