KissMeData/151860/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202700	546981240	5650	5650	5650	5650	1671
3	20241002	202600	546981240	5650	5650	5650	5650	0
4	20241002	202500	546981240	5650	5650	5650	5650	0
5	20241002	202400	546981240	5650	5650	5650	5650	0
6	20241002	202300	546981240	5650	5650	5650	5650	0
7	20241002	202200	546981240	5650	5650	5650	5650	0
8	20241002	202100	546981240	5650	5650	5650	5650	0
9	20241002	202000	546981240	5650	5650	5650	5650	0
10	20241002	201900	546981240	5650	5650	5650	5650	0
11	20241002	201800	546981240	5650	5650	5650	5650	0
12	20241002	201700	546981240	5650	5650	5650	5650	0
13	20241002	201600	546981240	5650	5650	5650	5650	0
14	20241002	201500	546981240	5650	5650	5650	5650	0
15	20241002	201400	546981240	5650	5650	5650	5650	0
16	20241002	201300	546981240	5650	5650	5650	5650	0
17	20241002	201200	546981240	5650	5650	5650	5650	0
18	20241002	201100	546981240	5650	5650	5650	5650	0
19	20241002	201000	546981240	5650	5650	5650	5650	0
20	20241002	200900	546981240	5650	5650	5650	5650	0
21	20241002	200800	546981240	5650	5650	5650	5650	0
22	20241002	200700	546981240	5650	5650	5650	5650	0
23	20241002	200600	546981240	5650	5650	5650	5650	0
24	20241002	200500	546981240	5650	5650	5650	5650	0
25	20241002	200400	546981240	5650	5650	5650	5650	0
26	20241002	200300	546981240	5650	5650	5650	5650	0
27	20241002	200200	546981240	5650	5650	5650	5650	0
28	20241002	200100	546981240	5650	5650	5650	5650	0
29	20241002	200000	546981240	5650	5650	5650	5650	0
30	20241002	195900	546981240	5650	5650	5650	5650	0
31	20241002	195800	546981240	5650	5650	5650	5650	0
32	20241002	195700	546981240	5650	5650	5650	5650	1671
33	20241002	195600	546981240	5650	5650	5650	5650	0
34	20241002	195500	546981240	5650	5650	5650	5650	0
35	20241002	195400	546981240	5650	5650	5650	5650	0
36	20241002	195300	546981240	5650	5650	5650	5650	0
37	20241002	195200	546981240	5650	5650	5650	5650	0
38	20241002	195100	546981240	5650	5650	5650	5650	0
39	20241002	195000	546981240	5650	5650	5650	5650	0
40	20241002	194900	546981240	5650	5650	5650	5650	0
41	20241002	194800	546981240	5650	5650	5650	5650	0
42	20241002	194700	546981240	5650	5650	5650	5650	0
43	20241002	194600	546981240	5650	5650	5650	5650	0
44	20241002	194500	546981240	5650	5650	5650	5650	0
45	20241002	194400	546981240	5650	5650	5650	5650	0
46	20241002	194300	546981240	5650	5650	5650	5650	0
47	20241002	194200	546981240	5650	5650	5650	5650	0
48	20241002	194100	546981240	5650	5650	5650	5650	0
49	20241002	194000	546981240	5650	5650	5650	5650	0
50	20241002	193900	546981240	5650	5650	5650	5650	0
51	20241002	193800	546981240	5650	5650	5650	5650	0
52	20241002	193700	546981240	5650	5650	5650	5650	0
53	20241002	193600	546981240	5650	5650	5650	5650	0
54	20241002	193500	546981240	5650	5650	5650	5650	0
55	20241002	193400	546981240	5650	5650	5650	5650	0
56	20241002	193300	546981240	5650	5650	5650	5650	0
57	20241002	193200	546981240	5650	5650	5650	5650	0
58	20241002	193100	546981240	5650	5650	5650	5650	0
59	20241002	193000	546981240	5650	5650	5650	5650	0
60	20241002	192900	546981240	5650	5650	5650	5650	0
61	20241002	192800	546981240	5650	5650	5650	5650	0
62	20241002	192700	546981240	5650	5650	5650	5650	1671
63	20241002	192600	546981240	5650	5650	5650	5650	0
64	20241002	192500	546981240	5650	5650	5650	5650	0
65	20241002	192400	546981240	5650	5650	5650	5650	0
66	20241002	192300	546981240	5650	5650	5650	5650	0
67	20241002	192200	546981240	5650	5650	5650	5650	0
68	20241002	192100	546981240	5650	5650	5650	5650	0
69	20241002	192000	546981240	5650	5650	5650	5650	0
70	20241002	191900	546981240	5650	5650	5650	5650	0
71	20241002	191800	546981240	5650	5650	5650	5650	0
72	20241002	191700	546981240	5650	5650	5650	5650	0
73	20241002	191600	546981240	5650	5650	5650	5650	0
74	20241002	191500	546981240	5650	5650	5650	5650	0
75	20241002	191400	546981240	5650	5650	5650	5650	0
76	20241002	191300	546981240	5650	5650	5650	5650	0
77	20241002	191200	546981240	5650	5650	5650	5650	0
78	20241002	191100	546981240	5650	5650	5650	5650	0
79	20241002	191000	546981240	5650	5650	5650	5650	0
80	20241002	190900	546981240	5650	5650	5650	5650	0
81	20241002	190800	546981240	5650	5650	5650	5650	0
82	20241002	190700	546981240	5650	5650	5650	5650	0
83	20241002	190600	546981240	5650	5650	5650	5650	0
84	20241002	190500	546981240	5650	5650	5650	5650	0
85	20241002	190400	546981240	5650	5650	5650	5650	0
86	20241002	190300	546981240	5650	5650	5650	5650	0
87	20241002	190200	546981240	5650	5650	5650	5650	0
88	20241002	190100	546981240	5650	5650	5650	5650	0
89	20241002	190000	546981240	5650	5650	5650	5650	0
90	20241002	185900	546981240	5650	5650	5650	5650	0
91	20241002	185800	546981240	5650	5650	5650	5650	0
92	20241002	185700	546981240	5650	5650	5650	5650	1671
93	20241002	185600	546981240	5650	5650	5650	5650	0
94	20241002	185500	546981240	5650	5650	5650	5650	0
95	20241002	185400	546981240	5650	5650	5650	5650	0
96	20241002	185300	546981240	5650	5650	5650	5650	0
97	20241002	185200	546981240	5650	5650	5650	5650	0
98	20241002	185100	546981240	5650	5650	5650	5650	0
99	20241002	185000	546981240	5650	5650	5650	5650	0
100	20241002	184900	546981240	5650	5650	5650	5650	0
101	20241002	184800	546981240	5650	5650	5650	5650	0
102	20241002	184700	546981240	5650	5650	5650	5650	0
103	20241002	184600	546981240	5650	5650	5650	5650	0
104	20241002	184500	546981240	5650	5650	5650	5650	0
105	20241002	184400	546981240	5650	5650	5650	5650	0
106	20241002	184300	546981240	5650	5650	5650	5650	0
107	20241002	184200	546981240	5650	5650	5650	5650	0
108	20241002	184100	546981240	5650	5650	5650	5650	0
109	20241002	184000	546981240	5650	5650	5650	5650	0
110	20241002	183900	546981240	5650	5650	5650	5650	0
111	20241002	183800	546981240	5650	5650	5650	5650	0
112	20241002	183700	546981240	5650	5650	5650	5650	0
113	20241002	183600	546981240	5650	5650	5650	5650	0
114	20241002	183500	546981240	5650	5650	5650	5650	0
115	20241002	183400	546981240	5650	5650	5650	5650	0
116	20241002	183300	546981240	5650	5650	5650	5650	0
117	20241002	183200	546981240	5650	5650	5650	5650	0
118	20241002	183100	546981240	5650	5650	5650	5650	0
119	20241002	183000	546981240	5650	5650	5650	5650	0
120	20241002	182900	546981240	5650	5650	5650	5650	0
121	20241002	182800	546981240	5650	5650	5650	5650	0
122	20241002	182700	546981240	5650	5650	5650	5650	1671
123	20241002	182600	546981240	5650	5650	5650	5650	0
124	20241002	182500	546981240	5650	5650	5650	5650	0
125	20241002	182400	546981240	5650	5650	5650	5650	0
126	20241002	182300	546981240	5650	5650	5650	5650	0
127	20241002	182200	546981240	5650	5650	5650	5650	0
128	20241002	182100	546981240	5650	5650	5650	5650	0
129	20241002	182000	546981240	5650	5650	5650	5650	0
130	20241002	181900	546981240	5650	5650	5650	5650	0
131	20241002	181800	546981240	5650	5650	5650	5650	0
132	20241002	181700	546981240	5650	5650	5650	5650	0
133	20241002	181600	546981240	5650	5650	5650	5650	0
134	20241002	181500	546981240	5650	5650	5650	5650	0
135	20241002	181400	546981240	5650	5650	5650	5650	0
136	20241002	181300	546981240	5650	5650	5650	5650	0
137	20241002	181200	546981240	5650	5650	5650	5650	0
138	20241002	181100	546981240	5650	5650	5650	5650	0
139	20241002	181000	546981240	5650	5650	5650	5650	0
140	20241002	180900	546981240	5650	5650	5650	5650	0
141	20241002	180800	546981240	5650	5650	5650	5650	0
142	20241002	180700	546981240	5650	5650	5650	5650	0
143	20241002	180600	546981240	5650	5650	5650	5650	0
144	20241002	180500	546981240	5650	5650	5650	5650	0
145	20241002	180400	546981240	5650	5650	5650	5650	0
146	20241002	180300	546981240	5650	5650	5650	5650	0
147	20241002	180200	546981240	5650	5650	5650	5650	0
148	20241002	180100	546981240	5650	5650	5650	5650	0
149	20241002	180000	546981240	5650	5650	5650	5650	0
150	20241002	175900	546981240	5650	5650	5650	5650	0
151	20241002	175800	546981240	5650	5650	5650	5650	0
152	20241002	175700	546981240	5650	5650	5650	5650	1671
153	20241002	175600	546981240	5650	5650	5650	5650	0
154	20241002	175500	546981240	5650	5650	5650	5650	0
155	20241002	175400	546981240	5650	5650	5650	5650	0
156	20241002	175300	546981240	5650	5650	5650	5650	0
157	20241002	175200	546981240	5650	5650	5650	5650	0
158	20241002	175100	546981240	5650	5650	5650	5650	0
159	20241002	175000	546981240	5650	5650	5650	5650	0
160	20241002	174900	546981240	5650	5650	5650	5650	0
161	20241002	174800	546981240	5650	5650	5650	5650	0
162	20241002	174700	546981240	5650	5650	5650	5650	0
163	20241002	174600	546981240	5650	5650	5650	5650	0
164	20241002	174500	546981240	5650	5650	5650	5650	0
165	20241002	174400	546981240	5650	5650	5650	5650	0
166	20241002	174300	546981240	5650	5650	5650	5650	0
167	20241002	174200	546981240	5650	5650	5650	5650	0
168	20241002	174100	546981240	5650	5650	5650	5650	0
169	20241002	174000	546981240	5650	5650	5650	5650	0
170	20241002	173900	546981240	5650	5650	5650	5650	0
171	20241002	173800	546981240	5650	5650	5650	5650	0
172	20241002	173700	546981240	5650	5650	5650	5650	0
173	20241002	173600	546981240	5650	5650	5650	5650	0
174	20241002	173500	546981240	5650	5650	5650	5650	0
175	20241002	173400	546981240	5650	5650	5650	5650	0
176	20241002	173300	546981240	5650	5650	5650	5650	0
177	20241002	173200	546981240	5650	5650	5650	5650	0
178	20241002	173100	546981240	5650	5650	5650	5650	0
179	20241002	173000	546981240	5650	5650	5650	5650	0
180	20241002	172900	546981240	5650	5650	5650	5650	0
181	20241002	172800	546981240	5650	5650	5650	5650	0
182	20241002	172700	546981240	5650	5650	5650	5650	1671
183	20241002	172600	546981240	5650	5650	5650	5650	0
184	20241002	172500	546981240	5650	5650	5650	5650	0
185	20241002	172400	546981240	5650	5650	5650	5650	0
186	20241002	172300	546981240	5650	5650	5650	5650	0
187	20241002	172200	546981240	5650	5650	5650	5650	0
188	20241002	172100	546981240	5650	5650	5650	5650	0
189	20241002	172000	546981240	5650	5650	5650	5650	0
190	20241002	171900	546981240	5650	5650	5650	5650	0
191	20241002	171800	546981240	5650	5650	5650	5650	0
192	20241002	171700	546981240	5650	5650	5650	5650	0
193	20241002	171600	546981240	5650	5650	5650	5650	0
194	20241002	171500	546981240	5650	5650	5650	5650	0
195	20241002	171400	546981240	5650	5650	5650	5650	0
196	20241002	171300	546981240	5650	5650	5650	5650	0
197	20241002	171200	546981240	5650	5650	5650	5650	0
198	20241002	171100	546981240	5650	5650	5650	5650	0
199	20241002	171000	546981240	5650	5650	5650	5650	0
200	20241002	170900	546981240	5650	5650	5650	5650	0
201	20241002	170800	546981240	5650	5650	5650	5650	0
202	20241002	170700	546981240	5650	5650	5650	5650	0
203	20241002	170600	546981240	5650	5650	5650	5650	0
204	20241002	170500	546981240	5650	5650	5650	5650	0
205	20241002	170400	546981240	5650	5650	5650	5650	0
206	20241002	170300	546981240	5650	5650	5650	5650	0
207	20241002	170200	546981240	5650	5650	5650	5650	0
208	20241002	170100	546981240	5650	5650	5650	5650	0
209	20241002	170000	546981240	5650	5650	5650	5650	0
210	20241002	165900	546981240	5650	5650	5650	5650	0
211	20241002	165800	546981240	5650	5650	5650	5650	0
212	20241002	165700	546981240	5650	5650	5650	5650	1671
213	20241002	165600	546981240	5650	5650	5650	5650	0
214	20241002	165500	546981240	5650	5650	5650	5650	0
215	20241002	165400	546981240	5650	5650	5650	5650	0
216	20241002	165300	546981240	5650	5650	5650	5650	0
217	20241002	165200	546981240	5650	5650	5650	5650	0
218	20241002	165100	546981240	5650	5650	5650	5650	0
219	20241002	165000	546981240	5650	5650	5650	5650	0
220	20241002	164900	546981240	5650	5650	5650	5650	0
221	20241002	164800	546981240	5650	5650	5650	5650	0
222	20241002	164700	546981240	5650	5650	5650	5650	0
223	20241002	164600	546981240	5650	5650	5650	5650	0
224	20241002	164500	546981240	5650	5650	5650	5650	0
225	20241002	164400	546981240	5650	5650	5650	5650	0
226	20241002	164300	546981240	5650	5650	5650	5650	0
227	20241002	164200	546981240	5650	5650	5650	5650	0
228	20241002	164100	546981240	5650	5650	5650	5650	0
229	20241002	164000	546981240	5650	5650	5650	5650	0
230	20241002	163900	546981240	5650	5650	5650	5650	0
231	20241002	163800	546981240	5650	5650	5650	5650	0
232	20241002	163700	546981240	5650	5650	5650	5650	0
233	20241002	163600	546981240	5650	5650	5650	5650	0
234	20241002	163500	546981240	5650	5650	5650	5650	0
235	20241002	163400	546981240	5650	5650	5650	5650	0
236	20241002	163300	546981240	5650	5650	5650	5650	0
237	20241002	163200	546981240	5650	5650	5650	5650	0
238	20241002	163100	546981240	5650	5650	5650	5650	0
239	20241002	163000	546981240	5650	5650	5650	5650	0
240	20241002	162900	546981240	5650	5650	5650	5650	0
241	20241002	162800	546981240	5650	5650	5650	5650	0
242	20241002	162700	546981240	5650	5650	5650	5650	1671
243	20241002	162600	546981240	5650	5650	5650	5650	0
244	20241002	162500	546981240	5650	5650	5650	5650	0
245	20241002	162400	546981240	5650	5650	5650	5650	0
246	20241002	162300	546981240	5650	5650	5650	5650	0
247	20241002	162200	546981240	5650	5650	5650	5650	0
248	20241002	162100	546981240	5650	5650	5650	5650	0
249	20241002	162000	546981240	5650	5650	5650	5650	0
250	20241002	161900	546981240	5650	5650	5650	5650	0
251	20241002	161800	546981240	5650	5650	5650	5650	0
252	20241002	161700	546981240	5650	5650	5650	5650	0
253	20241002	161600	546981240	5650	5650	5650	5650	0
254	20241002	161500	546981240	5650	5650	5650	5650	0
255	20241002	161400	546981240	5650	5650	5650	5650	0
256	20241002	161300	546981240	5650	5650	5650	5650	0
257	20241002	161200	546981240	5650	5650	5650	5650	0
258	20241002	161100	546981240	5650	5650	5650	5650	0
259	20241002	161000	546981240	5650	5650	5650	5650	0
260	20241002	160900	546981240	5650	5650	5650	5650	0
261	20241002	160800	546981240	5650	5650	5650	5650	0
262	20241002	160700	546981240	5650	5650	5650	5650	0
263	20241002	160600	546981240	5650	5650	5650	5650	0
264	20241002	160500	546981240	5650	5650	5650	5650	0
265	20241002	160400	546981240	5650	5650	5650	5650	0
266	20241002	160300	546981240	5650	5650	5650	5650	0
267	20241002	160200	546981240	5650	5650	5650	5650	0
268	20241002	160100	546981240	5650	5650	5650	5650	0
269	20241002	160000	546981240	5650	5650	5650	5650	0
270	20241002	155900	546981240	5650	5650	5650	5650	0
271	20241002	155800	546981240	5650	5650	5650	5650	0
272	20241002	155700	546981240	5650	5650	5650	5650	1671
273	20241002	155600	546981240	5650	5650	5650	5650	0
274	20241002	155500	546981240	5650	5650	5650	5650	0
275	20241002	155400	546981240	5650	5650	5650	5650	0
276	20241002	155300	546981240	5650	5650	5650	5650	0
277	20241002	155200	546981240	5650	5650	5650	5650	0
278	20241002	155100	546981240	5650	5650	5650	5650	0
279	20241002	155000	546981240	5650	5650	5650	5650	0
280	20241002	154900	546981240	5650	5650	5650	5650	0
281	20241002	154800	546981240	5650	5650	5650	5650	0
282	20241002	154700	546981240	5650	5650	5650	5650	0
283	20241002	154600	546981240	5650	5650	5650	5650	0
284	20241002	154500	546981240	5650	5650	5650	5650	0
285	20241002	154400	546981240	5650	5650	5650	5650	0
286	20241002	154300	546981240	5650	5650	5650	5650	0
287	20241002	154200	546981240	5650	5650	5650	5650	0
288	20241002	154100	546981240	5650	5650	5650	5650	0
289	20241002	154000	546981240	5650	5650	5650	5650	0
290	20241002	153900	546981240	5650	5650	5650	5650	0
291	20241002	153800	546981240	5650	5650	5650	5650	0
292	20241002	153700	546981240	5650	5650	5650	5650	0
293	20241002	153600	546981240	5650	5650	5650	5650	0
294	20241002	153500	546981240	5650	5650	5650	5650	0
295	20241002	153400	546981240	5650	5650	5650	5650	0
296	20241002	153300	546981240	5650	5650	5650	5650	0
297	20241002	153200	546981240	5650	5650	5650	5650	0
298	20241002	153100	546981240	5650	5650	5650	5650	0
299	20241002	153000	546981240	5650	5650	5650	5650	1671
300	20241002	152900	537540090	5620	5620	5620	5620	0
301	20241002	152800	537540090	5620	5620	5620	5620	0
302	20241002	152700	537540090	5620	5620	5620	5620	0
303	20241002	152600	537540090	5620	5620	5620	5620	0
304	20241002	152500	537540090	5620	5620	5620	5620	0
305	20241002	152400	537540090	5620	5620	5620	5620	0
306	20241002	152300	537540090	5620	5620	5620	5620	0
307	20241002	152200	537540090	5620	5620	5620	5620	0
308	20241002	152100	537540090	5620	5620	5620	5620	0
309	20241002	152000	537540090	5620	5620	5620	5620	0
310	20241002	151900	537540090	5620	5630	5640	5620	596
311	20241002	151800	534183750	5650	5650	5650	5640	7
312	20241002	151700	534144250	5630	5620	5630	5620	595
313	20241002	151600	530794430	5630	5620	5640	5620	327
314	20241002	151500	528951930	5620	5640	5640	5620	218
315	20241002	151400	527722860	5630	5630	5630	5630	258
316	20241002	151300	526270320	5630	5630	5630	5630	0
317	20241002	151200	526270320	5630	5630	5630	5630	1
318	20241002	151100	526264690	5620	5620	5620	5610	562
319	20241002	151000	523106260	5620	5620	5620	5620	1
320	20241002	150900	523100640	5610	5620	5620	5610	849
321	20241002	150800	518337130	5610	5620	5620	5610	1224
322	20241002	150700	511468480	5610	5620	5620	5610	102
323	20241002	150600	510895250	5620	5630	5630	5620	1254
324	20241002	150500	503847600	5630	5630	5630	5630	316
325	20241002	150400	502068520	5630	5630	5630	5630	12
326	20241002	150300	502000960	5620	5630	5630	5620	14
327	20241002	150200	501922220	5620	5630	5630	5620	378
328	20241002	150100	499796860	5630	5630	5630	5630	277
329	20241002	150000	498237350	5630	5630	5630	5630	1020
330	20241002	145900	492494750	5640	5640	5640	5640	18
331	20241002	145800	492393230	5640	5640	5640	5640	0
332	20241002	145700	492393230	5640	5640	5640	5640	0
333	20241002	145600	492393230	5640	5640	5640	5640	1
334	20241002	145500	492387590	5640	5640	5640	5640	0
335	20241002	145400	492387590	5640	5640	5640	5640	18
336	20241002	145300	492286070	5620	5620	5620	5620	0
337	20241002	145200	492286070	5620	5640	5640	5620	90
338	20241002	145100	491778490	5620	5630	5650	5620	865
339	20241002	145000	486904870	5640	5650	5650	5640	15
340	20241002	144900	486820240	5640	5630	5640	5630	405
341	20241002	144800	484539580	5640	5630	5640	5630	44
342	20241002	144700	484291450	5630	5620	5630	5620	322
343	20241002	144600	482481750	5630	5630	5630	5630	37
344	20241002	144500	482273440	5650	5650	5650	5650	123
345	20241002	144400	481578490	5650	5620	5650	5620	101
346	20241002	144300	481007870	5650	5620	5650	5620	301
347	20241002	144200	479316220	5630	5650	5650	5630	92
348	20241002	144100	478798240	5650	5650	5650	5650	0
349	20241002	144000	478798240	5650	5630	5650	5630	91
350	20241002	143900	478285890	5660	5660	5660	5660	1
351	20241002	143800	478280230	5620	5640	5640	5620	1101
352	20241002	143700	472083840	5670	5670	5670	5670	0
353	20241002	143600	472083840	5670	5670	5670	5670	0
354	20241002	143500	472083840	5670	5670	5670	5670	0
355	20241002	143400	472083840	5670	5670	5670	5670	0
356	20241002	143300	472083840	5670	5670	5670	5670	8
357	20241002	143200	472038480	5670	5670	5670	5670	0
358	20241002	143100	472038480	5670	5670	5670	5670	0
359	20241002	143000	472038480	5670	5670	5670	5670	0
360	20241002	142900	472038480	5670	5650	5670	5650	10
361	20241002	142800	471981930	5650	5650	5650	5650	112
362	20241002	142700	471349130	5660	5660	5660	5660	0
363	20241002	142600	471349130	5660	5660	5660	5660	0
364	20241002	142500	471349130	5660	5660	5660	5660	0
365	20241002	142400	471349130	5660	5650	5660	5630	992
366	20241002	142300	465755590	5670	5670	5670	5670	1
367	20241002	142200	465749920	5650	5660	5670	5650	429
368	20241002	142100	463323670	5670	5660	5670	5660	10
369	20241002	142000	463267060	5670	5670	5670	5670	0
370	20241002	141900	463267060	5670	5670	5670	5670	0
371	20241002	141800	463267060	5670	5670	5670	5670	0
372	20241002	141700	463267060	5670	5670	5670	5670	0
373	20241002	141600	463267060	5670	5670	5670	5670	0
374	20241002	141500	463267060	5670	5670	5670	5670	0
375	20241002	141400	463267060	5670	5670	5670	5670	101
376	20241002	141300	462694390	5660	5660	5660	5660	280
377	20241002	141200	461109590	5670	5670	5670	5670	10
378	20241002	141100	461052890	5680	5680	5680	5680	0
379	20241002	141000	461052890	5680	5670	5680	5670	3
380	20241002	140900	461035870	5680	5680	5680	5680	0
381	20241002	140800	461035870	5680	5680	5680	5680	1
382	20241002	140700	461030190	5680	5650	5680	5650	439
383	20241002	140600	458549810	5650	5650	5650	5650	0
384	20241002	140500	458549810	5650	5650	5650	5650	2
385	20241002	140400	458538510	5680	5680	5680	5680	0
386	20241002	140300	458538510	5680	5680	5680	5680	0
387	20241002	140200	458538510	5680	5680	5680	5680	2
388	20241002	140100	458527150	5650	5650	5650	5650	1
389	20241002	140000	458521500	5680	5640	5680	5640	178
390	20241002	135900	457517420	5680	5680	5680	5680	3
391	20241002	135800	457500380	5690	5690	5690	5690	0
392	20241002	135700	457500380	5690	5690	5690	5690	0
393	20241002	135600	457500380	5690	5690	5690	5690	0
394	20241002	135500	457500380	5690	5690	5690	5690	0
395	20241002	135400	457500380	5690	5690	5690	5690	0
396	20241002	135300	457500380	5690	5690	5690	5690	1
397	20241002	135200	457494690	5680	5680	5680	5680	352
398	20241002	135100	455495330	5680	5680	5680	5680	0
399	20241002	135000	455495330	5680	5680	5680	5680	0
400	20241002	134900	455495330	5680	5680	5680	5680	353
401	20241002	134800	453490290	5680	5650	5680	5650	119
402	20241002	134700	452817820	5650	5650	5650	5650	160
403	20241002	134600	451913820	5640	5640	5640	5640	0
404	20241002	134500	451913820	5640	5640	5650	5640	210
405	20241002	134400	450729380	5640	5660	5660	5640	2556
406	20241002	134300	436302290	5660	5660	5660	5660	164
407	20241002	134200	435374050	5660	5660	5660	5660	1
408	20241002	134100	435368390	5660	5660	5660	5660	34
409	20241002	134000	435175950	5670	5660	5670	5660	24
410	20241002	133900	435039910	5660	5660	5660	5660	2
411	20241002	133800	435028590	5660	5660	5660	5660	200
412	20241002	133700	433896590	5660	5660	5660	5660	625
413	20241002	133600	430359090	5650	5650	5660	5650	977
414	20241002	133500	424839030	5650	5650	5650	5650	118
415	20241002	133400	424172330	5660	5670	5670	5660	903
416	20241002	133300	419060320	5720	5680	5720	5680	272
417	20241002	133200	417513180	5680	5680	5680	5680	0
418	20241002	133100	417513180	5680	5710	5720	5680	131
419	20241002	133000	416765770	5710	5710	5710	5710	0
420	20241002	132900	416765770	5710	5710	5710	5710	0
421	20241002	132800	416765770	5710	5710	5710	5710	0
422	20241002	132700	416765770	5710	5710	5710	5710	0
423	20241002	132600	416765770	5710	5710	5710	5710	0
424	20241002	132500	416765770	5710	5690	5710	5690	591
425	20241002	132400	413393620	5690	5690	5690	5690	500
426	20241002	132300	410548620	5690	5690	5690	5690	0
427	20241002	132200	410548620	5690	5690	5690	5690	0
428	20241002	132100	410548620	5690	5690	5690	5690	0
429	20241002	132000	410548620	5690	5680	5690	5680	57
430	20241002	131900	410224830	5680	5680	5690	5680	316
431	20241002	131800	408429940	5700	5700	5700	5700	0
432	20241002	131700	408429940	5700	5700	5700	5700	0
433	20241002	131600	408429940	5700	5700	5700	5700	0
434	20241002	131500	408429940	5700	5680	5700	5680	93
435	20241002	131400	407901580	5680	5680	5680	5680	0
436	20241002	131300	407901580	5680	5680	5680	5680	352
437	20241002	131200	405902220	5680	5680	5680	5680	59
438	20241002	131100	405567100	5700	5700	5700	5700	2
439	20241002	131000	405555700	5700	5680	5700	5680	295
440	20241002	130900	403880080	5700	5700	5700	5700	1
441	20241002	130800	403874380	5690	5690	5690	5690	0
442	20241002	130700	403874380	5690	5690	5690	5690	75
443	20241002	130600	403447630	5710	5710	5710	5710	0
444	20241002	130500	403447630	5710	5710	5710	5710	0
445	20241002	130400	403447630	5710	5690	5710	5690	201
446	20241002	130300	402303920	5710	5710	5710	5710	0
447	20241002	130200	402303920	5710	5710	5710	5710	0
448	20241002	130100	402303920	5710	5710	5710	5710	1
449	20241002	130000	402298210	5710	5710	5710	5710	0
450	20241002	125900	402298210	5710	5710	5710	5710	0
451	20241002	125800	402298210	5710	5710	5710	5710	2
452	20241002	125700	402286790	5710	5710	5710	5690	296
453	20241002	125600	400598990	5690	5710	5710	5690	70
454	20241002	125500	400200090	5710	5690	5710	5680	2621
455	20241002	125400	385284730	5690	5690	5690	5690	0
456	20241002	125300	385284730	5690	5690	5690	5680	4
457	20241002	125200	385261990	5680	5680	5680	5680	20
458	20241002	125100	385148390	5690	5690	5690	5690	1
459	20241002	125000	385142700	5690	5690	5690	5690	100
460	20241002	124900	384573700	5690	5690	5690	5690	0
461	20241002	124800	384573700	5690	5690	5690	5690	60
462	20241002	124700	384232300	5690	5690	5690	5690	394
463	20241002	124600	381990440	5690	5690	5690	5690	0
464	20241002	124500	381990440	5690	5690	5690	5690	0
465	20241002	124400	381990440	5690	5690	5690	5690	0
466	20241002	124300	381990440	5690	5690	5690	5690	2
467	20241002	124200	381979060	5680	5680	5680	5680	0
468	20241002	124100	381979060	5680	5680	5680	5680	0
469	20241002	124000	381979060	5680	5680	5680	5680	50
470	20241002	123900	381695060	5680	5680	5680	5680	0
471	20241002	123800	381695060	5680	5680	5680	5680	87
472	20241002	123700	381200900	5680	5680	5680	5680	140
473	20241002	123600	380405700	5680	5680	5680	5680	0
474	20241002	123500	380405700	5680	5680	5680	5680	444
475	20241002	123400	377883780	5660	5660	5660	5660	581
476	20241002	123300	374595320	5660	5660	5660	5660	55
477	20241002	123200	374284020	5660	5660	5660	5660	102
478	20241002	123100	373706700	5660	5670	5680	5660	578
479	20241002	123000	370429950	5660	5660	5660	5660	0
480	20241002	122900	370429950	5660	5660	5660	5660	146
481	20241002	122800	369603590	5670	5670	5670	5670	0
482	20241002	122700	369603590	5670	5670	5670	5670	234
483	20241002	122600	368276810	5660	5660	5660	5660	0
484	20241002	122500	368276810	5660	5660	5660	5660	0
485	20241002	122400	368276810	5660	5660	5660	5660	30
486	20241002	122300	368107010	5670	5670	5670	5670	0
487	20241002	122200	368107010	5670	5670	5670	5670	10
488	20241002	122100	368050310	5670	5670	5670	5670	1
489	20241002	122000	368044640	5660	5660	5660	5660	0
490	20241002	121900	368044640	5660	5660	5660	5660	48
491	20241002	121800	367772960	5670	5670	5670	5670	0
492	20241002	121700	367772960	5670	5670	5670	5670	0
493	20241002	121600	367772960	5670	5660	5670	5660	10
494	20241002	121500	367716350	5660	5660	5660	5660	78
495	20241002	121400	367274870	5660	5660	5660	5660	0
496	20241002	121300	367274870	5660	5670	5670	5660	150
497	20241002	121200	366425470	5670	5670	5670	5670	0
498	20241002	121100	366425470	5670	5670	5670	5670	50
499	20241002	121000	366141970	5670	5660	5670	5660	258
500	20241002	120900	364681670	5660	5660	5660	5660	205
501	20241002	120800	363521370	5660	5660	5660	5660	100
502	20241002	120700	362955370	5660	5660	5660	5660	0
503	20241002	120600	362955370	5660	5660	5660	5660	38
504	20241002	120500	362740290	5660	5660	5660	5660	0
505	20241002	120400	362740290	5660	5660	5660	5660	0
506	20241002	120300	362740290	5660	5660	5660	5660	0
507	20241002	120200	362740290	5660	5660	5660	5660	46
508	20241002	120100	362479930	5660	5660	5660	5660	0
509	20241002	120000	362479930	5660	5660	5660	5660	124
510	20241002	115900	361778090	5670	5670	5670	5670	8
511	20241002	115800	361732730	5670	5670	5670	5670	1
512	20241002	115700	361727060	5660	5660	5660	5660	663
513	20241002	115600	357974480	5660	5660	5660	5660	0
514	20241002	115500	357974480	5660	5650	5660	5650	2
515	20241002	115400	357963170	5660	5660	5660	5660	0
516	20241002	115300	357963170	5660	5650	5660	5650	401
517	20241002	115200	355697510	5660	5660	5660	5660	0
518	20241002	115100	355697510	5660	5660	5660	5660	49
519	20241002	115000	355420170	5660	5660	5660	5660	0
520	20241002	114900	355420170	5660	5660	5660	5660	0
521	20241002	114800	355420170	5660	5660	5660	5660	0
522	20241002	114700	355420170	5660	5660	5660	5660	700
523	20241002	114600	351458170	5650	5650	5650	5650	0
524	20241002	114500	351458170	5650	5650	5650	5650	234
525	20241002	114400	350136070	5660	5660	5660	5660	1
526	20241002	114300	350130410	5650	5650	5650	5650	0
527	20241002	114200	350130410	5650	5650	5650	5650	0
528	20241002	114100	350130410	5650	5650	5650	5650	217
529	20241002	114000	348904360	5650	5650	5650	5650	697
530	20241002	113900	344966310	5650	5650	5650	5650	0
531	20241002	113800	344966310	5650	5650	5650	5650	932
532	20241002	113700	339700510	5650	5650	5650	5650	0
533	20241002	113600	339700510	5650	5660	5660	5650	1098
534	20241002	113500	333486810	5660	5660	5660	5660	0
535	20241002	113400	333486810	5660	5660	5660	5660	0
536	20241002	113300	333486810	5660	5660	5660	5660	0
537	20241002	113200	333486810	5660	5660	5660	5660	20
538	20241002	113100	333373610	5660	5660	5660	5660	0
539	20241002	113000	333373610	5660	5660	5660	5660	0
540	20241002	112900	333373610	5660	5660	5660	5660	3
541	20241002	112800	333356630	5660	5660	5660	5660	0
542	20241002	112700	333356630	5660	5660	5660	5660	10
543	20241002	112600	333300030	5650	5650	5650	5650	239
544	20241002	112500	331949680	5650	5650	5650	5650	31
545	20241002	112400	331774530	5650	5650	5650	5650	1
546	20241002	112300	331768880	5650	5650	5650	5650	2
547	20241002	112200	331757580	5650	5650	5650	5650	21
548	20241002	112100	331638930	5650	5650	5650	5650	0
549	20241002	112000	331638930	5650	5650	5650	5650	0
550	20241002	111900	331638930	5650	5650	5660	5650	143
551	20241002	111800	330830720	5660	5660	5660	5660	0
552	20241002	111700	330830720	5660	5660	5660	5660	9
553	20241002	111600	330779780	5660	5660	5660	5660	0
554	20241002	111500	330779780	5660	5660	5660	5660	2
555	20241002	111400	330768460	5640	5650	5650	5640	119
556	20241002	111300	330097130	5650	5650	5650	5650	141
557	20241002	111200	329300480	5660	5660	5660	5660	0
558	20241002	111100	329300480	5660	5660	5660	5660	1
559	20241002	111000	329294820	5650	5660	5660	5650	19
560	20241002	110900	329187380	5640	5650	5650	5640	87
561	20241002	110800	328696100	5640	5640	5640	5640	0
562	20241002	110700	328696100	5640	5660	5660	5640	36
563	20241002	110600	328492700	5630	5630	5630	5630	1
564	20241002	110500	328487070	5660	5660	5660	5630	124
565	20241002	110400	327788830	5620	5660	5660	5620	211
566	20241002	110300	326602830	5620	5620	5660	5620	120
567	20241002	110200	325928390	5660	5660	5660	5620	123
568	20241002	110100	325236420	5630	5660	5660	5630	2121
569	20241002	110000	313270930	5660	5660	5660	5660	0
570	20241002	105900	313270930	5660	5660	5660	5660	6
571	20241002	105800	313236970	5660	5660	5660	5660	0
572	20241002	105700	313236970	5660	5660	5660	5660	310
573	20241002	105600	311482370	5660	5660	5660	5660	20
574	20241002	105500	311369170	5670	5670	5670	5670	9
575	20241002	105400	311318140	5670	5670	5670	5670	1
576	20241002	105300	311312470	5680	5680	5680	5680	60
577	20241002	105200	310971670	5680	5680	5680	5680	180
578	20241002	105100	309949270	5680	5680	5680	5680	0
579	20241002	105000	309949270	5680	5680	5680	5680	0
580	20241002	104900	309949270	5680	5680	5680	5680	0
581	20241002	104800	309949270	5680	5680	5680	5680	0
582	20241002	104700	309949270	5680	5680	5680	5680	0
583	20241002	104600	309949270	5680	5680	5680	5680	0
584	20241002	104500	309949270	5680	5680	5680	5660	13
585	20241002	104400	309875650	5680	5670	5680	5670	136
586	20241002	104300	309104520	5670	5670	5670	5670	0
587	20241002	104200	309104520	5670	5660	5670	5660	4
588	20241002	104100	309081870	5670	5670	5670	5670	9
589	20241002	104000	309030840	5640	5670	5670	5630	902
590	20241002	103900	303937500	5670	5690	5690	5670	735
591	20241002	103800	299770000	5690	5700	5700	5680	34
592	20241002	103700	299576270	5700	5700	5700	5700	0
593	20241002	103600	299576270	5700	5700	5700	5700	85
594	20241002	103500	299091770	5700	5700	5700	5700	85
595	20241002	103400	298607270	5700	5690	5700	5690	769
596	20241002	103300	294227910	5670	5670	5670	5670	0
597	20241002	103200	294227910	5670	5670	5670	5670	1715
598	20241002	103100	284503860	5670	5670	5670	5670	1
599	20241002	103000	284498190	5670	5670	5670	5670	0
600	20241002	102900	284498190	5670	5670	5670	5670	79
601	20241002	102800	284050260	5670	5670	5670	5670	0
602	20241002	102700	284050260	5670	5670	5670	5670	10
603	20241002	102600	283993560	5670	5670	5670	5670	123
604	20241002	102500	283296150	5670	5670	5670	5670	8
605	20241002	102400	283250790	5670	5670	5670	5670	17
606	20241002	102300	283154400	5670	5660	5670	5650	46
607	20241002	102200	282893610	5660	5660	5660	5660	0
608	20241002	102100	282893610	5660	5660	5660	5660	168
609	20241002	102000	281942730	5680	5680	5680	5680	1
610	20241002	101900	281937050	5680	5670	5680	5660	163
611	20241002	101800	281012790	5660	5670	5670	5660	732
612	20241002	101700	276869650	5670	5670	5670	5670	60
613	20241002	101600	276529450	5680	5680	5680	5680	1
614	20241002	101500	276523770	5680	5680	5680	5680	492
615	20241002	101400	273729210	5680	5680	5680	5680	105
616	20241002	101300	273132810	5680	5680	5680	5680	531
617	20241002	101200	270116730	5680	5680	5680	5680	1023
618	20241002	101100	264306090	5680	5680	5680	5680	9
619	20241002	101000	264254970	5660	5670	5670	5660	1676
620	20241002	100900	254762710	5670	5670	5670	5670	405
621	20241002	100800	252466360	5670	5670	5670	5670	1
622	20241002	100700	252460690	5680	5680	5680	5680	1
623	20241002	100600	252455010	5680	5670	5680	5670	1096
624	20241002	100500	246230730	5680	5670	5680	5670	431
625	20241002	100400	243786950	5660	5660	5660	5660	812
626	20241002	100300	239191030	5660	5660	5660	5660	3
627	20241002	100200	239174050	5650	5650	5650	5650	204
628	20241002	100100	238021450	5650	5650	5650	5650	1
629	20241002	100000	238015800	5650	5650	5650	5640	4
630	20241002	095900	237993210	5640	5640	5640	5640	1772
631	20241002	095800	227999130	5640	5640	5640	5640	0
632	20241002	095700	227999130	5640	5640	5640	5640	1
633	20241002	095600	227993490	5620	5620	5620	5620	0
634	20241002	095500	227993490	5620	5620	5620	5620	261
635	20241002	095400	226526670	5640	5620	5640	5620	284
636	20241002	095300	224930500	5640	5630	5640	5620	552
637	20241002	095200	221823860	5630	5630	5630	5630	118
638	20241002	095100	221159520	5620	5650	5650	5620	3274
639	20241002	095000	202678690	5640	5640	5640	5640	118
640	20241002	094900	202013170	5660	5640	5660	5630	2373
641	20241002	094800	188626030	5660	5660	5660	5660	10
642	20241002	094700	188569430	5660	5650	5660	5640	1328
643	20241002	094600	181068350	5660	5650	5660	5650	383
644	20241002	094500	178904160	5650	5650	5650	5640	171
645	20241002	094400	177939190	5650	5650	5650	5640	122
646	20241002	094300	177251070	5640	5640	5640	5640	118
647	20241002	094200	176585550	5650	5650	5650	5650	1
648	20241002	094100	176579900	5630	5630	5630	5630	637
649	20241002	094000	172993590	5640	5650	5650	5640	400
650	20241002	093900	170735590	5630	5640	5640	5630	118
651	20241002	093800	170071210	5640	5640	5640	5640	150
652	20241002	093700	169225210	5640	5640	5640	5640	39
653	20241002	093600	169005250	5630	5630	5630	5630	0
654	20241002	093500	169005250	5630	5650	5650	5630	222
655	20241002	093400	167754670	5650	5650	5650	5650	0
656	20241002	093300	167754670	5650	5650	5650	5650	0
657	20241002	093200	167754670	5650	5650	5650	5650	53
658	20241002	093100	167455220	5640	5640	5640	5640	528
659	20241002	093000	164477300	5610	5610	5610	5610	0
660	20241002	092900	164477300	5610	5620	5620	5610	336
661	20241002	092800	162592320	5630	5620	5630	5610	1456
662	20241002	092700	154418120	5620	5620	5620	5620	543
663	20241002	092600	151366460	5620	5620	5630	5620	786
664	20241002	092500	146948590	5630	5630	5630	5620	1350
665	20241002	092400	139354790	5660	5660	5660	5660	15
666	20241002	092300	139269890	5660	5640	5660	5630	987
667	20241002	092200	133710450	5640	5640	5640	5640	56
668	20241002	092100	133394610	5640	5660	5660	5640	825
669	20241002	092000	128735610	5660	5660	5660	5630	745
670	20241002	091900	124537310	5680	5680	5680	5650	131
671	20241002	091800	123796200	5680	5680	5680	5680	402
672	20241002	091700	121512840	5680	5640	5680	5640	120
673	20241002	091600	120835960	5640	5640	5640	5640	136
674	20241002	091500	120068920	5670	5680	5680	5670	43
675	20241002	091400	119825080	5670	5660	5670	5660	1038
676	20241002	091300	113949000	5660	5660	5660	5660	0
677	20241002	091200	113949000	5660	5660	5660	5620	579
678	20241002	091100	110691340	5660	5620	5660	5620	9
679	20241002	091000	110640720	5670	5660	5670	5620	338
680	20241002	090900	108730430	5650	5650	5660	5650	582
681	20241002	090800	105441860	5660	5650	5670	5650	956
682	20241002	090700	100037020	5650	5610	5670	5610	971
683	20241002	090600	94563450	5600	5650	5650	5560	6858
684	20241002	090500	56036910	5640	5660	5690	5640	2168
685	20241002	090400	43777470	5660	5680	5690	5660	1064
686	20241002	090300	37752240	5690	5690	5690	5650	381
687	20241002	090200	35596320	5690	5660	5710	5640	1052
688	20241002	090100	29647930	5660	5760	5760	5660	1236
689	20241002	090000	22633890	5770	5700	5770	5700	3951