KissMeData/331380/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	211600	386810140	3640	3640	3640	3640	1158
3	20241002	211500	386810140	3640	3640	3640	3640	0
4	20241002	211400	386810140	3640	3640	3640	3640	0
5	20241002	211300	386810140	3640	3640	3640	3640	0
6	20241002	211200	386810140	3640	3640	3640	3640	0
7	20241002	211100	386810140	3640	3640	3640	3640	0
8	20241002	211000	386810140	3640	3640	3640	3640	0
9	20241002	210900	386810140	3640	3640	3640	3640	0
10	20241002	210800	386810140	3640	3640	3640	3640	0
11	20241002	210700	386810140	3640	3640	3640	3640	0
12	20241002	210600	386810140	3640	3640	3640	3640	0
13	20241002	210500	386810140	3640	3640	3640	3640	0
14	20241002	210400	386810140	3640	3640	3640	3640	0
15	20241002	210300	386810140	3640	3640	3640	3640	0
16	20241002	210200	386810140	3640	3640	3640	3640	0
17	20241002	210100	386810140	3640	3640	3640	3640	0
18	20241002	210000	386810140	3640	3640	3640	3640	0
19	20241002	205900	386810140	3640	3640	3640	3640	0
20	20241002	205800	386810140	3640	3640	3640	3640	0
21	20241002	205700	386810140	3640	3640	3640	3640	0
22	20241002	205600	386810140	3640	3640	3640	3640	0
23	20241002	205500	386810140	3640	3640	3640	3640	0
24	20241002	205400	386810140	3640	3640	3640	3640	0
25	20241002	205300	386810140	3640	3640	3640	3640	0
26	20241002	205200	386810140	3640	3640	3640	3640	0
27	20241002	205100	386810140	3640	3640	3640	3640	0
28	20241002	205000	386810140	3640	3640	3640	3640	0
29	20241002	204900	386810140	3640	3640	3640	3640	0
30	20241002	204800	386810140	3640	3640	3640	3640	0
31	20241002	204700	386810140	3640	3640	3640	3640	0
32	20241002	204600	386810140	3640	3640	3640	3640	1158
33	20241002	204500	386810140	3640	3640	3640	3640	0
34	20241002	204400	386810140	3640	3640	3640	3640	0
35	20241002	204300	386810140	3640	3640	3640	3640	0
36	20241002	204200	386810140	3640	3640	3640	3640	0
37	20241002	204100	386810140	3640	3640	3640	3640	0
38	20241002	204000	386810140	3640	3640	3640	3640	0
39	20241002	203900	386810140	3640	3640	3640	3640	0
40	20241002	203800	386810140	3640	3640	3640	3640	0
41	20241002	203700	386810140	3640	3640	3640	3640	0
42	20241002	203600	386810140	3640	3640	3640	3640	0
43	20241002	203500	386810140	3640	3640	3640	3640	0
44	20241002	203400	386810140	3640	3640	3640	3640	0
45	20241002	203300	386810140	3640	3640	3640	3640	0
46	20241002	203200	386810140	3640	3640	3640	3640	0
47	20241002	203100	386810140	3640	3640	3640	3640	0
48	20241002	203000	386810140	3640	3640	3640	3640	0
49	20241002	202900	386810140	3640	3640	3640	3640	0
50	20241002	202800	386810140	3640	3640	3640	3640	0
51	20241002	202700	386810140	3640	3640	3640	3640	0
52	20241002	202600	386810140	3640	3640	3640	3640	0
53	20241002	202500	386810140	3640	3640	3640	3640	0
54	20241002	202400	386810140	3640	3640	3640	3640	0
55	20241002	202300	386810140	3640	3640	3640	3640	0
56	20241002	202200	386810140	3640	3640	3640	3640	0
57	20241002	202100	386810140	3640	3640	3640	3640	0
58	20241002	202000	386810140	3640	3640	3640	3640	0
59	20241002	201900	386810140	3640	3640	3640	3640	0
60	20241002	201800	386810140	3640	3640	3640	3640	0
61	20241002	201700	386810140	3640	3640	3640	3640	0
62	20241002	201600	386810140	3640	3640	3640	3640	1158
63	20241002	201500	386810140	3640	3640	3640	3640	0
64	20241002	201400	386810140	3640	3640	3640	3640	0
65	20241002	201300	386810140	3640	3640	3640	3640	0
66	20241002	201200	386810140	3640	3640	3640	3640	0
67	20241002	201100	386810140	3640	3640	3640	3640	0
68	20241002	201000	386810140	3640	3640	3640	3640	0
69	20241002	200900	386810140	3640	3640	3640	3640	0
70	20241002	200800	386810140	3640	3640	3640	3640	0
71	20241002	200700	386810140	3640	3640	3640	3640	0
72	20241002	200600	386810140	3640	3640	3640	3640	0
73	20241002	200500	386810140	3640	3640	3640	3640	0
74	20241002	200400	386810140	3640	3640	3640	3640	0
75	20241002	200300	386810140	3640	3640	3640	3640	0
76	20241002	200200	386810140	3640	3640	3640	3640	0
77	20241002	200100	386810140	3640	3640	3640	3640	0
78	20241002	200000	386810140	3640	3640	3640	3640	0
79	20241002	195900	386810140	3640	3640	3640	3640	0
80	20241002	195800	386810140	3640	3640	3640	3640	0
81	20241002	195700	386810140	3640	3640	3640	3640	0
82	20241002	195600	386810140	3640	3640	3640	3640	0
83	20241002	195500	386810140	3640	3640	3640	3640	0
84	20241002	195400	386810140	3640	3640	3640	3640	0
85	20241002	195300	386810140	3640	3640	3640	3640	0
86	20241002	195200	386810140	3640	3640	3640	3640	0
87	20241002	195100	386810140	3640	3640	3640	3640	0
88	20241002	195000	386810140	3640	3640	3640	3640	0
89	20241002	194900	386810140	3640	3640	3640	3640	0
90	20241002	194800	386810140	3640	3640	3640	3640	0
91	20241002	194700	386810140	3640	3640	3640	3640	0
92	20241002	194600	386810140	3640	3640	3640	3640	1158
93	20241002	194500	386810140	3640	3640	3640	3640	0
94	20241002	194400	386810140	3640	3640	3640	3640	0
95	20241002	194300	386810140	3640	3640	3640	3640	0
96	20241002	194200	386810140	3640	3640	3640	3640	0
97	20241002	194100	386810140	3640	3640	3640	3640	0
98	20241002	194000	386810140	3640	3640	3640	3640	0
99	20241002	193900	386810140	3640	3640	3640	3640	0
100	20241002	193800	386810140	3640	3640	3640	3640	0
101	20241002	193700	386810140	3640	3640	3640	3640	0
102	20241002	193600	386810140	3640	3640	3640	3640	0
103	20241002	193500	386810140	3640	3640	3640	3640	0
104	20241002	193400	386810140	3640	3640	3640	3640	0
105	20241002	193300	386810140	3640	3640	3640	3640	0
106	20241002	193200	386810140	3640	3640	3640	3640	0
107	20241002	193100	386810140	3640	3640	3640	3640	0
108	20241002	193000	386810140	3640	3640	3640	3640	0
109	20241002	192900	386810140	3640	3640	3640	3640	0
110	20241002	192800	386810140	3640	3640	3640	3640	0
111	20241002	192700	386810140	3640	3640	3640	3640	0
112	20241002	192600	386810140	3640	3640	3640	3640	0
113	20241002	192500	386810140	3640	3640	3640	3640	0
114	20241002	192400	386810140	3640	3640	3640	3640	0
115	20241002	192300	386810140	3640	3640	3640	3640	0
116	20241002	192200	386810140	3640	3640	3640	3640	0
117	20241002	192100	386810140	3640	3640	3640	3640	0
118	20241002	192000	386810140	3640	3640	3640	3640	0
119	20241002	191900	386810140	3640	3640	3640	3640	0
120	20241002	191800	386810140	3640	3640	3640	3640	0
121	20241002	191700	386810140	3640	3640	3640	3640	0
122	20241002	191600	386810140	3640	3640	3640	3640	1158
123	20241002	191500	386810140	3640	3640	3640	3640	0
124	20241002	191400	386810140	3640	3640	3640	3640	0
125	20241002	191300	386810140	3640	3640	3640	3640	0
126	20241002	191200	386810140	3640	3640	3640	3640	0
127	20241002	191100	386810140	3640	3640	3640	3640	0
128	20241002	191000	386810140	3640	3640	3640	3640	0
129	20241002	190900	386810140	3640	3640	3640	3640	0
130	20241002	190800	386810140	3640	3640	3640	3640	0
131	20241002	190700	386810140	3640	3640	3640	3640	0
132	20241002	190600	386810140	3640	3640	3640	3640	0
133	20241002	190500	386810140	3640	3640	3640	3640	0
134	20241002	190400	386810140	3640	3640	3640	3640	0
135	20241002	190300	386810140	3640	3640	3640	3640	0
136	20241002	190200	386810140	3640	3640	3640	3640	0
137	20241002	190100	386810140	3640	3640	3640	3640	0
138	20241002	190000	386810140	3640	3640	3640	3640	0
139	20241002	185900	386810140	3640	3640	3640	3640	0
140	20241002	185800	386810140	3640	3640	3640	3640	0
141	20241002	185700	386810140	3640	3640	3640	3640	0
142	20241002	185600	386810140	3640	3640	3640	3640	0
143	20241002	185500	386810140	3640	3640	3640	3640	0
144	20241002	185400	386810140	3640	3640	3640	3640	0
145	20241002	185300	386810140	3640	3640	3640	3640	0
146	20241002	185200	386810140	3640	3640	3640	3640	0
147	20241002	185100	386810140	3640	3640	3640	3640	0
148	20241002	185000	386810140	3640	3640	3640	3640	0
149	20241002	184900	386810140	3640	3640	3640	3640	0
150	20241002	184800	386810140	3640	3640	3640	3640	0
151	20241002	184700	386810140	3640	3640	3640	3640	0
152	20241002	184600	386810140	3640	3640	3640	3640	1158
153	20241002	184500	386810140	3640	3640	3640	3640	0
154	20241002	184400	386810140	3640	3640	3640	3640	0
155	20241002	184300	386810140	3640	3640	3640	3640	0
156	20241002	184200	386810140	3640	3640	3640	3640	0
157	20241002	184100	386810140	3640	3640	3640	3640	0
158	20241002	184000	386810140	3640	3640	3640	3640	0
159	20241002	183900	386810140	3640	3640	3640	3640	0
160	20241002	183800	386810140	3640	3640	3640	3640	0
161	20241002	183700	386810140	3640	3640	3640	3640	0
162	20241002	183600	386810140	3640	3640	3640	3640	0
163	20241002	183500	386810140	3640	3640	3640	3640	0
164	20241002	183400	386810140	3640	3640	3640	3640	0
165	20241002	183300	386810140	3640	3640	3640	3640	0
166	20241002	183200	386810140	3640	3640	3640	3640	0
167	20241002	183100	386810140	3640	3640	3640	3640	0
168	20241002	183000	386810140	3640	3640	3640	3640	0
169	20241002	182900	386810140	3640	3640	3640	3640	0
170	20241002	182800	386810140	3640	3640	3640	3640	0
171	20241002	182700	386810140	3640	3640	3640	3640	0
172	20241002	182600	386810140	3640	3640	3640	3640	0
173	20241002	182500	386810140	3640	3640	3640	3640	0
174	20241002	182400	386810140	3640	3640	3640	3640	0
175	20241002	182300	386810140	3640	3640	3640	3640	0
176	20241002	182200	386810140	3640	3640	3640	3640	0
177	20241002	182100	386810140	3640	3640	3640	3640	0
178	20241002	182000	386810140	3640	3640	3640	3640	0
179	20241002	181900	386810140	3640	3640	3640	3640	0
180	20241002	181800	386810140	3640	3640	3640	3640	0
181	20241002	181700	386810140	3640	3640	3640	3640	0
182	20241002	181600	386810140	3640	3640	3640	3640	1158
183	20241002	181500	386810140	3640	3640	3640	3640	0
184	20241002	181400	386810140	3640	3640	3640	3640	0
185	20241002	181300	386810140	3640	3640	3640	3640	0
186	20241002	181200	386810140	3640	3640	3640	3640	0
187	20241002	181100	386810140	3640	3640	3640	3640	0
188	20241002	181000	386810140	3640	3640	3640	3640	0
189	20241002	180900	386810140	3640	3640	3640	3640	0
190	20241002	180800	386810140	3640	3640	3640	3640	0
191	20241002	180700	386810140	3640	3640	3640	3640	0
192	20241002	180600	386810140	3640	3640	3640	3640	0
193	20241002	180500	386810140	3640	3640	3640	3640	0
194	20241002	180400	386810140	3640	3640	3640	3640	0
195	20241002	180300	386810140	3640	3640	3640	3640	0
196	20241002	180200	386810140	3640	3640	3640	3640	0
197	20241002	180100	386810140	3640	3640	3640	3640	0
198	20241002	180000	386810140	3640	3640	3640	3640	0
199	20241002	175900	386810140	3640	3640	3640	3640	0
200	20241002	175800	386810140	3640	3640	3640	3640	0
201	20241002	175700	386810140	3640	3640	3640	3640	0
202	20241002	175600	386810140	3640	3640	3640	3640	0
203	20241002	175500	386810140	3640	3640	3640	3640	0
204	20241002	175400	386810140	3640	3640	3640	3640	0
205	20241002	175300	386810140	3640	3640	3640	3640	0
206	20241002	175200	386810140	3640	3640	3640	3640	0
207	20241002	175100	386810140	3640	3640	3640	3640	0
208	20241002	175000	386810140	3640	3640	3640	3640	0
209	20241002	174900	386810140	3640	3640	3640	3640	0
210	20241002	174800	386810140	3640	3640	3640	3640	0
211	20241002	174700	386810140	3640	3640	3640	3640	0
212	20241002	174600	386810140	3640	3640	3640	3640	1158
213	20241002	174500	386810140	3640	3640	3640	3640	0
214	20241002	174400	386810140	3640	3640	3640	3640	0
215	20241002	174300	386810140	3640	3640	3640	3640	0
216	20241002	174200	386810140	3640	3640	3640	3640	0
217	20241002	174100	386810140	3640	3640	3640	3640	0
218	20241002	174000	386810140	3640	3640	3640	3640	0
219	20241002	173900	386810140	3640	3640	3640	3640	0
220	20241002	173800	386810140	3640	3640	3640	3640	0
221	20241002	173700	386810140	3640	3640	3640	3640	0
222	20241002	173600	386810140	3640	3640	3640	3640	0
223	20241002	173500	386810140	3640	3640	3640	3640	0
224	20241002	173400	386810140	3640	3640	3640	3640	0
225	20241002	173300	386810140	3640	3640	3640	3640	0
226	20241002	173200	386810140	3640	3640	3640	3640	0
227	20241002	173100	386810140	3640	3640	3640	3640	0
228	20241002	173000	386810140	3640	3640	3640	3640	0
229	20241002	172900	386810140	3640	3640	3640	3640	0
230	20241002	172800	386810140	3640	3640	3640	3640	0
231	20241002	172700	386810140	3640	3640	3640	3640	0
232	20241002	172600	386810140	3640	3640	3640	3640	0
233	20241002	172500	386810140	3640	3640	3640	3640	0
234	20241002	172400	386810140	3640	3640	3640	3640	0
235	20241002	172300	386810140	3640	3640	3640	3640	0
236	20241002	172200	386810140	3640	3640	3640	3640	0
237	20241002	172100	386810140	3640	3640	3640	3640	0
238	20241002	172000	386810140	3640	3640	3640	3640	0
239	20241002	171900	386810140	3640	3640	3640	3640	0
240	20241002	171800	386810140	3640	3640	3640	3640	0
241	20241002	171700	386810140	3640	3640	3640	3640	0
242	20241002	171600	386810140	3640	3640	3640	3640	1158
243	20241002	171500	386810140	3640	3640	3640	3640	0
244	20241002	171400	386810140	3640	3640	3640	3640	0
245	20241002	171300	386810140	3640	3640	3640	3640	0
246	20241002	171200	386810140	3640	3640	3640	3640	0
247	20241002	171100	386810140	3640	3640	3640	3640	0
248	20241002	171000	386810140	3640	3640	3640	3640	0
249	20241002	170900	386810140	3640	3640	3640	3640	0
250	20241002	170800	386810140	3640	3640	3640	3640	0
251	20241002	170700	386810140	3640	3640	3640	3640	0
252	20241002	170600	386810140	3640	3640	3640	3640	0
253	20241002	170500	386810140	3640	3640	3640	3640	0
254	20241002	170400	386810140	3640	3640	3640	3640	0
255	20241002	170300	386810140	3640	3640	3640	3640	0
256	20241002	170200	386810140	3640	3640	3640	3640	0
257	20241002	170100	386810140	3640	3640	3640	3640	0
258	20241002	170000	386810140	3640	3640	3640	3640	0
259	20241002	165900	386810140	3640	3640	3640	3640	0
260	20241002	165800	386810140	3640	3640	3640	3640	0
261	20241002	165700	386810140	3640	3640	3640	3640	0
262	20241002	165600	386810140	3640	3640	3640	3640	0
263	20241002	165500	386810140	3640	3640	3640	3640	0
264	20241002	165400	386810140	3640	3640	3640	3640	0
265	20241002	165300	386810140	3640	3640	3640	3640	0
266	20241002	165200	386810140	3640	3640	3640	3640	0
267	20241002	165100	386810140	3640	3640	3640	3640	0
268	20241002	165000	386810140	3640	3640	3640	3640	0
269	20241002	164900	386810140	3640	3640	3640	3640	0
270	20241002	164800	386810140	3640	3640	3640	3640	0
271	20241002	164700	386810140	3640	3640	3640	3640	0
272	20241002	164600	386810140	3640	3640	3640	3640	1158
273	20241002	164500	386810140	3640	3640	3640	3640	0
274	20241002	164400	386810140	3640	3640	3640	3640	0
275	20241002	164300	386810140	3640	3640	3640	3640	0
276	20241002	164200	386810140	3640	3640	3640	3640	0
277	20241002	164100	386810140	3640	3640	3640	3640	0
278	20241002	164000	386810140	3640	3640	3640	3640	0
279	20241002	163900	386810140	3640	3640	3640	3640	0
280	20241002	163800	386810140	3640	3640	3640	3640	0
281	20241002	163700	386810140	3640	3640	3640	3640	0
282	20241002	163600	386810140	3640	3640	3640	3640	0
283	20241002	163500	386810140	3640	3640	3640	3640	0
284	20241002	163400	386810140	3640	3640	3640	3640	0
285	20241002	163300	386810140	3640	3640	3640	3640	0
286	20241002	163200	386810140	3640	3640	3640	3640	0
287	20241002	163100	386810140	3640	3640	3640	3640	0
288	20241002	163000	386810140	3640	3640	3640	3640	0
289	20241002	162900	386810140	3640	3640	3640	3640	0
290	20241002	162800	386810140	3640	3640	3640	3640	0
291	20241002	162700	386810140	3640	3640	3640	3640	0
292	20241002	162600	386810140	3640	3640	3640	3640	0
293	20241002	162500	386810140	3640	3640	3640	3640	0
294	20241002	162400	386810140	3640	3640	3640	3640	0
295	20241002	162300	386810140	3640	3640	3640	3640	0
296	20241002	162200	386810140	3640	3640	3640	3640	0
297	20241002	162100	386810140	3640	3640	3640	3640	0
298	20241002	162000	386810140	3640	3640	3640	3640	0
299	20241002	161900	386810140	3640	3640	3640	3640	0
300	20241002	161800	386810140	3640	3640	3640	3640	0
301	20241002	161700	386810140	3640	3640	3640	3640	0
302	20241002	161600	386810140	3640	3640	3640	3640	1158
303	20241002	161500	386810140	3640	3640	3640	3640	0
304	20241002	161400	386810140	3640	3640	3640	3640	0
305	20241002	161300	386810140	3640	3640	3640	3640	0
306	20241002	161200	386810140	3640	3640	3640	3640	0
307	20241002	161100	386810140	3640	3640	3640	3640	0
308	20241002	161000	386810140	3640	3640	3640	3640	0
309	20241002	160900	386810140	3640	3640	3640	3640	0
310	20241002	160800	386810140	3640	3640	3640	3640	0
311	20241002	160700	386810140	3640	3640	3640	3640	0
312	20241002	160600	386810140	3640	3640	3640	3640	0
313	20241002	160500	386810140	3640	3640	3640	3640	0
314	20241002	160400	386810140	3640	3640	3640	3640	0
315	20241002	160300	386810140	3640	3640	3640	3640	0
316	20241002	160200	386810140	3640	3640	3640	3640	0
317	20241002	160100	386810140	3640	3640	3640	3640	0
318	20241002	160000	386810140	3640	3640	3640	3640	0
319	20241002	155900	386810140	3640	3640	3640	3640	0
320	20241002	155800	386810140	3640	3640	3640	3640	0
321	20241002	155700	386810140	3640	3640	3640	3640	0
322	20241002	155600	386810140	3640	3640	3640	3640	0
323	20241002	155500	386810140	3640	3640	3640	3640	0
324	20241002	155400	386810140	3640	3640	3640	3640	0
325	20241002	155300	386810140	3640	3640	3640	3640	0
326	20241002	155200	386810140	3640	3640	3640	3640	0
327	20241002	155100	386810140	3640	3640	3640	3640	0
328	20241002	155000	386810140	3640	3640	3640	3640	0
329	20241002	154900	386810140	3640	3640	3640	3640	0
330	20241002	154800	386810140	3640	3640	3640	3640	0
331	20241002	154700	386810140	3640	3640	3640	3640	0
332	20241002	154600	386810140	3640	3640	3640	3640	1158
333	20241002	154500	386810140	3640	3640	3640	3640	0
334	20241002	154400	386810140	3640	3640	3640	3640	0
335	20241002	154300	386810140	3640	3640	3640	3640	0
336	20241002	154200	386810140	3640	3640	3640	3640	0
337	20241002	154100	386810140	3640	3640	3640	3640	0
338	20241002	154000	386810140	3640	3640	3640	3640	0
339	20241002	153900	386810140	3640	3640	3640	3640	0
340	20241002	153800	386810140	3640	3640	3640	3640	0
341	20241002	153700	386810140	3640	3640	3640	3640	0
342	20241002	153600	386810140	3640	3640	3640	3640	0
343	20241002	153500	386810140	3640	3640	3640	3640	0
344	20241002	153400	386810140	3640	3640	3640	3640	0
345	20241002	153300	386810140	3640	3640	3640	3640	0
346	20241002	153200	386810140	3640	3640	3640	3640	0
347	20241002	153100	386810140	3640	3640	3640	3640	0
348	20241002	153000	386810140	3640	3640	3640	3640	1158
349	20241002	152900	382595020	3605	3605	3605	3605	0
350	20241002	152800	382595020	3605	3605	3605	3605	0
351	20241002	152700	382595020	3605	3605	3605	3605	0
352	20241002	152600	382595020	3605	3605	3605	3605	0
353	20241002	152500	382595020	3605	3605	3605	3605	0
354	20241002	152400	382595020	3605	3605	3605	3605	0
355	20241002	152300	382595020	3605	3605	3605	3605	0
356	20241002	152200	382595020	3605	3605	3605	3605	0
357	20241002	152100	382595020	3605	3605	3605	3605	0
358	20241002	152000	382595020	3605	3605	3605	3605	0
359	20241002	151900	382595020	3605	3590	3610	3585	364
360	20241002	151800	381288325	3590	3610	3610	3590	49
361	20241002	151700	381112315	3590	3610	3635	3590	1273
362	20241002	151600	376523305	3635	3615	3635	3590	5016
363	20241002	151500	358506860	3640	3610	3640	3605	1115
364	20241002	151400	354453790	3635	3635	3635	3635	0
365	20241002	151300	354453790	3635	3615	3635	3615	105
366	20241002	151200	354073040	3620	3620	3630	3595	248
367	20241002	151100	353180155	3610	3610	3610	3610	150
368	20241002	151000	352638655	3655	3595	3655	3595	2168
369	20241002	150900	344830275	3600	3600	3600	3600	5
370	20241002	150800	344812275	3605	3605	3605	3605	0
371	20241002	150700	344812275	3605	3605	3605	3605	0
372	20241002	150600	344812275	3605	3605	3605	3605	1
373	20241002	150500	344808670	3585	3595	3595	3585	177
374	20241002	150400	344174050	3600	3600	3600	3600	0
375	20241002	150300	344174050	3600	3600	3600	3600	500
376	20241002	150200	342374050	3600	3595	3600	3585	181
377	20241002	150100	341725000	3595	3595	3595	3595	0
378	20241002	150000	341725000	3595	3595	3595	3595	10
379	20241002	145900	341689050	3580	3580	3580	3580	0
380	20241002	145800	341689050	3580	3585	3585	3580	206
381	20241002	145700	340951355	3605	3605	3605	3605	6
382	20241002	145600	340929725	3615	3615	3615	3615	0
383	20241002	145500	340929725	3615	3600	3615	3585	5910
384	20241002	145400	319707200	3600	3630	3630	3600	7700
385	20241002	145300	291926255	3645	3645	3645	3645	0
386	20241002	145200	291926255	3645	3645	3645	3645	0
387	20241002	145100	291926255	3645	3645	3645	3645	0
388	20241002	145000	291926255	3645	3645	3645	3645	0
389	20241002	144900	291926255	3645	3630	3645	3625	5
390	20241002	144800	291908065	3630	3630	3630	3630	0
391	20241002	144700	291908065	3630	3630	3630	3630	0
392	20241002	144600	291908065	3630	3630	3630	3630	0
393	20241002	144500	291908065	3630	3630	3630	3630	0
394	20241002	144400	291908065	3630	3630	3630	3630	0
395	20241002	144300	291908065	3630	3630	3630	3630	0
396	20241002	144200	291908065	3630	3630	3630	3630	0
397	20241002	144100	291908065	3630	3630	3630	3630	18
398	20241002	144000	291842725	3640	3635	3640	3635	3
399	20241002	143900	291831815	3645	3645	3645	3645	0
400	20241002	143800	291831815	3645	3645	3645	3645	0
401	20241002	143700	291831815	3645	3645	3645	3645	0
402	20241002	143600	291831815	3645	3645	3645	3645	4
403	20241002	143500	291817235	3650	3650	3650	3650	0
404	20241002	143400	291817235	3650	3650	3650	3650	0
405	20241002	143300	291817235	3650	3650	3650	3650	0
406	20241002	143200	291817235	3650	3650	3650	3650	0
407	20241002	143100	291817235	3650	3650	3650	3650	0
408	20241002	143000	291817235	3650	3635	3650	3635	547
409	20241002	142900	289822065	3650	3650	3650	3650	0
410	20241002	142800	289822065	3650	3650	3650	3650	0
411	20241002	142700	289822065	3650	3650	3650	3650	0
412	20241002	142600	289822065	3650	3650	3650	3650	0
413	20241002	142500	289822065	3650	3650	3650	3650	0
414	20241002	142400	289822065	3650	3650	3650	3650	0
415	20241002	142300	289822065	3650	3650	3650	3650	0
416	20241002	142200	289822065	3650	3650	3650	3650	0
417	20241002	142100	289822065	3650	3650	3650	3650	0
418	20241002	142000	289822065	3650	3650	3650	3650	0
419	20241002	141900	289822065	3650	3650	3650	3650	300
420	20241002	141800	288727065	3650	3650	3650	3650	0
421	20241002	141700	288727065	3650	3630	3650	3630	204
422	20241002	141600	287986495	3650	3650	3650	3650	0
423	20241002	141500	287986495	3650	3650	3650	3650	0
424	20241002	141400	287986495	3650	3650	3650	3650	0
425	20241002	141300	287986495	3650	3650	3650	3650	1
426	20241002	141200	287982845	3630	3640	3640	3630	690
427	20241002	141100	285474730	3640	3640	3640	3640	50
428	20241002	141000	285292730	3640	3640	3640	3640	0
429	20241002	140900	285292730	3640	3640	3640	3640	0
430	20241002	140800	285292730	3640	3640	3640	3640	10
431	20241002	140700	285256330	3640	3640	3640	3640	0
432	20241002	140600	285256330	3640	3640	3640	3640	0
433	20241002	140500	285256330	3640	3640	3640	3640	0
434	20241002	140400	285256330	3640	3640	3640	3640	0
435	20241002	140300	285256330	3640	3645	3645	3640	72
436	20241002	140200	284994225	3650	3650	3650	3650	0
437	20241002	140100	284994225	3650	3650	3650	3650	0
438	20241002	140000	284994225	3650	3650	3650	3650	10
439	20241002	135900	284957725	3655	3655	3655	3655	10
440	20241002	135800	284921175	3650	3650	3650	3650	0
441	20241002	135700	284921175	3650	3650	3650	3650	0
442	20241002	135600	284921175	3650	3650	3650	3650	10
443	20241002	135500	284884675	3655	3655	3655	3655	0
444	20241002	135400	284884675	3655	3655	3655	3655	0
445	20241002	135300	284884675	3655	3655	3655	3655	0
446	20241002	135200	284884675	3655	3655	3655	3655	0
447	20241002	135100	284884675	3655	3655	3655	3655	0
448	20241002	135000	284884675	3655	3655	3655	3655	49
449	20241002	134900	284705580	3655	3655	3655	3655	0
450	20241002	134800	284705580	3655	3655	3655	3655	0
451	20241002	134700	284705580	3655	3655	3655	3655	0
452	20241002	134600	284705580	3655	3655	3655	3655	160
453	20241002	134500	284120780	3640	3640	3640	3640	0
454	20241002	134400	284120780	3640	3640	3640	3640	1
455	20241002	134300	284117140	3635	3635	3635	3635	0
456	20241002	134200	284117140	3635	3635	3635	3635	0
457	20241002	134100	284117140	3635	3635	3635	3635	0
458	20241002	134000	284117140	3635	3635	3635	3635	0
459	20241002	133900	284117140	3635	3635	3635	3635	1
460	20241002	133800	284113505	3635	3635	3635	3635	0
461	20241002	133700	284113505	3635	3635	3635	3635	0
462	20241002	133600	284113505	3635	3635	3635	3635	223
463	20241002	133500	283302900	3660	3660	3660	3660	0
464	20241002	133400	283302900	3660	3660	3660	3660	3
465	20241002	133300	283291920	3635	3635	3635	3635	0
466	20241002	133200	283291920	3635	3635	3635	3635	2
467	20241002	133100	283284650	3655	3655	3655	3655	0
468	20241002	133000	283284650	3655	3645	3655	3645	2647
469	20241002	132900	273621335	3645	3645	3645	3645	1112
470	20241002	132800	269568095	3630	3630	3630	3630	0
471	20241002	132700	269568095	3630	3630	3630	3630	0
472	20241002	132600	269568095	3630	3630	3630	3630	0
473	20241002	132500	269568095	3630	3630	3630	3630	0
474	20241002	132400	269568095	3630	3630	3630	3630	0
475	20241002	132300	269568095	3630	3630	3630	3630	0
476	20241002	132200	269568095	3630	3640	3640	3630	280
477	20241002	132100	268549735	3645	3645	3645	3645	0
478	20241002	132000	268549735	3645	3645	3645	3645	1
479	20241002	131900	268546090	3645	3645	3645	3645	0
480	20241002	131800	268546090	3645	3645	3645	3645	0
481	20241002	131700	268546090	3645	3645	3645	3645	494
482	20241002	131600	266745460	3645	3645	3645	3645	0
483	20241002	131500	266745460	3645	3645	3645	3645	1000
484	20241002	131400	263100460	3660	3660	3660	3660	0
485	20241002	131300	263100460	3660	3660	3660	3660	0
486	20241002	131200	263100460	3660	3660	3660	3660	0
487	20241002	131100	263100460	3660	3660	3660	3660	0
488	20241002	131000	263100460	3660	3660	3660	3660	0
489	20241002	130900	263100460	3660	3660	3660	3660	0
490	20241002	130800	263100460	3660	3660	3660	3660	0
491	20241002	130700	263100460	3660	3660	3660	3660	0
492	20241002	130600	263100460	3660	3660	3660	3660	0
493	20241002	130500	263100460	3660	3660	3660	3660	0
494	20241002	130400	263100460	3660	3660	3660	3660	0
495	20241002	130300	263100460	3660	3660	3660	3660	0
496	20241002	130200	263100460	3660	3660	3660	3660	1
497	20241002	130100	263096800	3625	3625	3625	3625	0
498	20241002	130000	263096800	3625	3625	3625	3625	0
499	20241002	125900	263096800	3625	3625	3625	3625	0
500	20241002	125800	263096800	3625	3665	3665	3625	12
501	20241002	125700	263053120	3650	3660	3660	3650	6
502	20241002	125600	263031200	3665	3665	3665	3665	3
503	20241002	125500	263020205	3615	3640	3640	3615	4000
504	20241002	125400	248537790	3665	3645	3665	3645	1367
505	20241002	125300	243539090	3645	3645	3645	3645	0
506	20241002	125200	243539090	3645	3645	3645	3645	0
507	20241002	125100	243539090	3645	3645	3645	3645	0
508	20241002	125000	243539090	3645	3645	3645	3645	1
509	20241002	124900	243535445	3645	3645	3645	3645	0
510	20241002	124800	243535445	3645	3645	3645	3645	0
511	20241002	124700	243535445	3645	3645	3645	3645	0
512	20241002	124600	243535445	3645	3645	3645	3645	0
513	20241002	124500	243535445	3645	3645	3645	3645	0
514	20241002	124400	243535445	3645	3645	3645	3645	0
515	20241002	124300	243535445	3645	3645	3645	3645	0
516	20241002	124200	243535445	3645	3645	3645	3645	0
517	20241002	124100	243535445	3645	3645	3645	3645	0
518	20241002	124000	243535445	3645	3645	3645	3645	0
519	20241002	123900	243535445	3645	3645	3645	3645	0
520	20241002	123800	243535445	3645	3645	3645	3645	0
521	20241002	123700	243535445	3645	3645	3645	3645	0
522	20241002	123600	243535445	3645	3645	3645	3645	4
523	20241002	123500	243520865	3640	3640	3640	3640	0
524	20241002	123400	243520865	3640	3635	3640	3635	587
525	20241002	123300	241386060	3655	3655	3655	3655	0
526	20241002	123200	241386060	3655	3655	3655	3655	0
527	20241002	123100	241386060	3655	3670	3670	3620	4275
528	20241002	123000	225847230	3675	3675	3675	3675	0
529	20241002	122900	225847230	3675	3675	3675	3675	0
530	20241002	122800	225847230	3675	3675	3675	3675	0
531	20241002	122700	225847230	3675	3675	3675	3675	0
532	20241002	122600	225847230	3675	3675	3675	3675	0
533	20241002	122500	225847230	3675	3675	3675	3675	0
534	20241002	122400	225847230	3675	3675	3675	3675	2
535	20241002	122300	225839880	3670	3670	3670	3670	1316
536	20241002	122200	221010160	3670	3670	3670	3670	0
537	20241002	122100	221010160	3670	3670	3670	3670	0
538	20241002	122000	221010160	3670	3670	3670	3670	182
539	20241002	121900	220342220	3670	3670	3670	3670	0
540	20241002	121800	220342220	3670	3670	3670	3670	0
541	20241002	121700	220342220	3670	3665	3670	3665	4
542	20241002	121600	220327545	3665	3665	3665	3665	0
543	20241002	121500	220327545	3665	3665	3665	3665	0
544	20241002	121400	220327545	3665	3665	3665	3665	7
545	20241002	121300	220301890	3640	3640	3640	3640	12
546	20241002	121200	220258210	3680	3680	3680	3680	0
547	20241002	121100	220258210	3680	3680	3680	3680	0
548	20241002	121000	220258210	3680	3680	3680	3680	0
549	20241002	120900	220258210	3680	3675	3680	3675	1041
550	20241002	120800	216430830	3675	3675	3675	3675	1
551	20241002	120700	216427155	3635	3635	3635	3635	153
552	20241002	120600	215871000	3680	3680	3680	3680	0
553	20241002	120500	215871000	3680	3680	3680	3680	2
554	20241002	120400	215863640	3615	3665	3665	3615	6000
555	20241002	120300	194075545	3665	3665	3665	3665	0
556	20241002	120200	194075545	3665	3665	3665	3665	0
557	20241002	120100	194075545	3665	3665	3665	3665	0
558	20241002	120000	194075545	3665	3665	3665	3665	150
559	20241002	115900	193525795	3665	3665	3665	3665	0
560	20241002	115800	193525795	3665	3665	3665	3665	0
561	20241002	115700	193525795	3665	3665	3665	3665	0
562	20241002	115600	193525795	3665	3665	3665	3665	0
563	20241002	115500	193525795	3665	3665	3665	3665	0
564	20241002	115400	193525795	3665	3665	3665	3665	0
565	20241002	115300	193525795	3665	3665	3665	3665	0
566	20241002	115200	193525795	3665	3670	3670	3665	900
567	20241002	115100	190227245	3690	3690	3690	3690	0
568	20241002	115000	190227245	3690	3690	3690	3690	0
569	20241002	114900	190227245	3690	3690	3690	3690	0
570	20241002	114800	190227245	3690	3690	3690	3690	0
571	20241002	114700	190227245	3690	3690	3690	3690	0
572	20241002	114600	190227245	3690	3690	3690	3690	0
573	20241002	114500	190227245	3690	3690	3690	3690	0
574	20241002	114400	190227245	3690	3690	3690	3690	0
575	20241002	114300	190227245	3690	3690	3690	3690	0
576	20241002	114200	190227245	3690	3690	3690	3690	0
577	20241002	114100	190227245	3690	3690	3690	3690	0
578	20241002	114000	190227245	3690	3690	3690	3690	2
579	20241002	113900	190219865	3690	3690	3690	3690	0
580	20241002	113800	190219865	3690	3690	3690	3690	0
581	20241002	113700	190219865	3690	3690	3690	3690	0
582	20241002	113600	190219865	3690	3690	3690	3690	0
583	20241002	113500	190219865	3690	3690	3690	3690	0
584	20241002	113400	190219865	3690	3670	3690	3670	5
585	20241002	113300	190201435	3670	3670	3670	3670	0
586	20241002	113200	190201435	3670	3670	3670	3670	700
587	20241002	113100	187632435	3670	3670	3670	3670	0
588	20241002	113000	187632435	3670	3670	3670	3670	0
589	20241002	112900	187632435	3670	3670	3670	3670	0
590	20241002	112800	187632435	3670	3670	3670	3670	0
591	20241002	112700	187632435	3670	3670	3670	3670	500
592	20241002	112600	185797435	3690	3690	3690	3690	0
593	20241002	112500	185797435	3690	3690	3690	3690	0
594	20241002	112400	185797435	3690	3670	3690	3670	304
595	20241002	112300	184681675	3670	3675	3675	3670	500
596	20241002	112200	182846125	3675	3675	3675	3675	0
597	20241002	112100	182846125	3675	3685	3685	3675	500
598	20241002	112000	181006070	3685	3685	3685	3685	0
599	20241002	111900	181006070	3685	3685	3685	3685	0
600	20241002	111800	181006070	3685	3685	3685	3685	200
601	20241002	111700	180269070	3690	3690	3690	3690	600
602	20241002	111600	178055070	3700	3700	3700	3700	5
603	20241002	111500	178036570	3695	3695	3695	3695	0
604	20241002	111400	178036570	3695	3695	3695	3695	0
605	20241002	111300	178036570	3695	3695	3695	3695	0
606	20241002	111200	178036570	3695	3695	3695	3695	0
607	20241002	111100	178036570	3695	3695	3695	3695	0
608	20241002	111000	178036570	3695	3695	3695	3695	0
609	20241002	110900	178036570	3695	3695	3695	3695	0
610	20241002	110800	178036570	3695	3700	3700	3695	553
611	20241002	110700	175991720	3700	3700	3700	3700	400
612	20241002	110600	174511720	3730	3730	3730	3730	0
613	20241002	110500	174511720	3730	3730	3730	3730	4
614	20241002	110400	174496800	3720	3720	3720	3720	0
615	20241002	110300	174496800	3720	3720	3720	3720	0
616	20241002	110200	174496800	3720	3710	3720	3710	293
617	20241002	110100	173408770	3705	3705	3705	3705	0
618	20241002	110000	173408770	3705	3705	3705	3705	0
619	20241002	105900	173408770	3705	3705	3705	3705	0
620	20241002	105800	173408770	3705	3705	3705	3705	55
621	20241002	105700	173204995	3705	3705	3705	3705	0
622	20241002	105600	173204995	3705	3705	3705	3705	0
623	20241002	105500	173204995	3705	3705	3705	3705	0
624	20241002	105400	173204995	3705	3705	3705	3705	0
625	20241002	105300	173204995	3705	3705	3705	3705	0
626	20241002	105200	173204995	3705	3705	3705	3705	0
627	20241002	105100	173204995	3705	3705	3705	3705	0
628	20241002	105000	173204995	3705	3705	3705	3705	3
629	20241002	104900	173193880	3690	3690	3690	3690	0
630	20241002	104800	173193880	3690	3690	3690	3690	2
631	20241002	104700	173186500	3690	3690	3690	3690	142
632	20241002	104600	172662520	3690	3690	3690	3690	0
633	20241002	104500	172662520	3690	3690	3690	3690	0
634	20241002	104400	172662520	3690	3695	3695	3690	800
635	20241002	104300	169710065	3695	3700	3700	3695	821
636	20241002	104200	166676425	3720	3720	3720	3720	0
637	20241002	104100	166676425	3720	3720	3720	3720	0
638	20241002	104000	166676425	3720	3720	3720	3720	100
639	20241002	103900	166304425	3730	3730	3730	3730	0
640	20241002	103800	166304425	3730	3730	3730	3730	0
641	20241002	103700	166304425	3730	3730	3730	3730	0
642	20241002	103600	166304425	3730	3730	3730	3730	4
643	20241002	103500	166289505	3710	3710	3710	3710	100
644	20241002	103400	165918505	3730	3730	3730	3730	0
645	20241002	103300	165918505	3730	3730	3730	3730	7
646	20241002	103200	165892395	3710	3710	3710	3710	0
647	20241002	103100	165892395	3710	3710	3710	3710	0
648	20241002	103000	165892395	3710	3710	3710	3710	200
649	20241002	102900	165150395	3730	3730	3730	3730	158
650	20241002	102800	164561055	3715	3715	3720	3715	610
651	20241002	102700	162293825	3715	3715	3715	3715	330
652	20241002	102600	161067875	3715	3715	3715	3715	0
653	20241002	102500	161067875	3715	3715	3715	3715	0
654	20241002	102400	161067875	3715	3715	3715	3715	0
655	20241002	102300	161067875	3715	3715	3715	3715	0
656	20241002	102200	161067875	3715	3715	3715	3715	1
657	20241002	102100	161064160	3695	3695	3695	3695	1000
658	20241002	102000	157369160	3700	3700	3700	3700	240
659	20241002	101900	156481160	3705	3705	3705	3705	0
660	20241002	101800	156481160	3705	3705	3705	3705	300
661	20241002	101700	155369660	3730	3730	3730	3730	4
662	20241002	101600	155354740	3705	3720	3735	3705	681
663	20241002	101500	152828875	3700	3700	3700	3700	0
664	20241002	101400	152828875	3700	3705	3705	3700	1030
665	20241002	101300	149017795	3705	3705	3705	3705	0
666	20241002	101200	149017795	3705	3705	3705	3705	1
667	20241002	101100	149014090	3705	3705	3705	3705	0
668	20241002	101000	149014090	3705	3705	3705	3705	500
669	20241002	100900	147161590	3705	3705	3705	3705	30
670	20241002	100800	147050440	3725	3705	3725	3700	304
671	20241002	100700	145925100	3705	3705	3705	3705	0
672	20241002	100600	145925100	3705	3705	3705	3705	100
673	20241002	100500	145554600	3705	3715	3715	3705	900
674	20241002	100400	142217425	3745	3745	3745	3745	1
675	20241002	100300	142213680	3720	3720	3720	3720	100
676	20241002	100200	141841680	3745	3745	3745	3745	0
677	20241002	100100	141841680	3745	3725	3745	3720	203
678	20241002	100000	141086440	3720	3720	3720	3720	0
679	20241002	095900	141086440	3720	3745	3745	3720	763
680	20241002	095800	138240505	3705	3705	3705	3705	0
681	20241002	095700	138240505	3705	3705	3705	3705	0
682	20241002	095600	138240505	3705	3705	3705	3705	700
683	20241002	095500	135647005	3700	3700	3700	3700	0
684	20241002	095400	135647005	3700	3750	3750	3700	801
685	20241002	095300	132682045	3720	3720	3720	3720	580
686	20241002	095200	130524445	3720	3720	3720	3720	10
687	20241002	095100	130487245	3770	3770	3770	3770	8
688	20241002	095000	130457085	3790	3730	3790	3730	210
689	20241002	094900	129671085	3730	3730	3730	3730	500
690	20241002	094800	127806085	3750	3715	3750	3705	3544
691	20241002	094700	114594740	3740	3700	3740	3700	1445
692	20241002	094600	109217155	3720	3700	3720	3670	2160
693	20241002	094500	101231315	3700	3695	3700	3695	273
694	20241002	094400	100221335	3670	3670	3670	3670	600
695	20241002	094300	98019335	3660	3660	3660	3660	0
696	20241002	094200	98019335	3660	3700	3700	3660	1159
697	20241002	094100	93753795	3640	3680	3680	3640	2081
698	20241002	094000	86131215	3640	3670	3735	3640	5172
699	20241002	093900	66997400	3625	3625	3625	3625	0
700	20241002	093800	66997400	3625	3645	3645	3625	799
701	20241002	093700	64094560	3670	3655	3670	3655	770
702	20241002	093600	61271410	3660	3650	3660	3650	388
703	20241002	093500	59852340	3645	3635	3645	3635	450
704	20241002	093400	58213845	3590	3590	3590	3590	0
705	20241002	093300	58213845	3590	3590	3590	3590	0
706	20241002	093200	58213845	3590	3590	3590	3590	2000
707	20241002	093100	51033845	3595	3595	3595	3595	1039
708	20241002	093000	47298640	3590	3590	3590	3590	0
709	20241002	092900	47298640	3590	3600	3600	3590	1176
710	20241002	092800	43076535	3595	3595	3595	3595	0
711	20241002	092700	43076535	3595	3595	3595	3595	100
712	20241002	092600	42717035	3595	3595	3595	3595	700
713	20241002	092500	40200535	3630	3630	3630	3630	0
714	20241002	092400	40200535	3630	3610	3630	3600	488
715	20241002	092300	38441810	3645	3645	3645	3645	0
716	20241002	092200	38441810	3645	3645	3645	3645	1
717	20241002	092100	38438165	3645	3645	3645	3645	413
718	20241002	092000	36932780	3625	3630	3630	3590	3124
719	20241002	091900	25694595	3630	3630	3630	3630	800
720	20241002	091800	22790595	3605	3605	3605	3605	0
721	20241002	091700	22790595	3605	3630	3660	3605	773
722	20241002	091600	19994195	3630	3660	3660	3630	2
723	20241002	091500	19986905	3660	3660	3660	3660	3
724	20241002	091400	19975925	3660	3660	3660	3660	3
725	20241002	091300	19964945	3630	3660	3660	3630	303
726	20241002	091200	18864965	3655	3655	3655	3655	0
727	20241002	091100	18864965	3655	3650	3655	3650	353
728	20241002	091000	17574755	3655	3640	3655	3640	409
729	20241002	090900	16085950	3640	3640	3650	3640	1909
730	20241002	090800	9136560	3640	3640	3640	3640	548
731	20241002	090700	7141840	3640	3635	3640	3635	274
732	20241002	090600	6144900	3640	3640	3640	3640	4
733	20241002	090500	6130340	3635	3635	3635	3635	0
734	20241002	090400	6130340	3635	3605	3635	3605	280
735	20241002	090300	5120850	3665	3665	3665	3665	0
736	20241002	090200	5120850	3665	3620	3665	3605	905
737	20241002	090100	1856450	3685	3690	3690	3595	19
738	20241002	090000	1787540	3640	3640	3645	3640	491