KissMeData/051160/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193300	738575040	9580	9580	9580	9580	1772
3	20241002	193200	738575040	9580	9580	9580	9580	0
4	20241002	193100	738575040	9580	9580	9580	9580	0
5	20241002	193000	738575040	9580	9580	9580	9580	0
6	20241002	192900	738575040	9580	9580	9580	9580	0
7	20241002	192800	738575040	9580	9580	9580	9580	0
8	20241002	192700	738575040	9580	9580	9580	9580	0
9	20241002	192600	738575040	9580	9580	9580	9580	0
10	20241002	192500	738575040	9580	9580	9580	9580	0
11	20241002	192400	738575040	9580	9580	9580	9580	0
12	20241002	192300	738575040	9580	9580	9580	9580	0
13	20241002	192200	738575040	9580	9580	9580	9580	0
14	20241002	192100	738575040	9580	9580	9580	9580	0
15	20241002	192000	738575040	9580	9580	9580	9580	0
16	20241002	191900	738575040	9580	9580	9580	9580	0
17	20241002	191800	738575040	9580	9580	9580	9580	0
18	20241002	191700	738575040	9580	9580	9580	9580	0
19	20241002	191600	738575040	9580	9580	9580	9580	0
20	20241002	191500	738575040	9580	9580	9580	9580	0
21	20241002	191400	738575040	9580	9580	9580	9580	0
22	20241002	191300	738575040	9580	9580	9580	9580	0
23	20241002	191200	738575040	9580	9580	9580	9580	0
24	20241002	191100	738575040	9580	9580	9580	9580	0
25	20241002	191000	738575040	9580	9580	9580	9580	0
26	20241002	190900	738575040	9580	9580	9580	9580	0
27	20241002	190800	738575040	9580	9580	9580	9580	0
28	20241002	190700	738575040	9580	9580	9580	9580	0
29	20241002	190600	738575040	9580	9580	9580	9580	0
30	20241002	190500	738575040	9580	9580	9580	9580	0
31	20241002	190400	738575040	9580	9580	9580	9580	0
32	20241002	190300	738575040	9580	9580	9580	9580	1772
33	20241002	190200	738575040	9580	9580	9580	9580	0
34	20241002	190100	738575040	9580	9580	9580	9580	0
35	20241002	190000	738575040	9580	9580	9580	9580	0
36	20241002	185900	738575040	9580	9580	9580	9580	0
37	20241002	185800	738575040	9580	9580	9580	9580	0
38	20241002	185700	738575040	9580	9580	9580	9580	0
39	20241002	185600	738575040	9580	9580	9580	9580	0
40	20241002	185500	738575040	9580	9580	9580	9580	0
41	20241002	185400	738575040	9580	9580	9580	9580	0
42	20241002	185300	738575040	9580	9580	9580	9580	0
43	20241002	185200	738575040	9580	9580	9580	9580	0
44	20241002	185100	738575040	9580	9580	9580	9580	0
45	20241002	185000	738575040	9580	9580	9580	9580	0
46	20241002	184900	738575040	9580	9580	9580	9580	0
47	20241002	184800	738575040	9580	9580	9580	9580	0
48	20241002	184700	738575040	9580	9580	9580	9580	0
49	20241002	184600	738575040	9580	9580	9580	9580	0
50	20241002	184500	738575040	9580	9580	9580	9580	0
51	20241002	184400	738575040	9580	9580	9580	9580	0
52	20241002	184300	738575040	9580	9580	9580	9580	0
53	20241002	184200	738575040	9580	9580	9580	9580	0
54	20241002	184100	738575040	9580	9580	9580	9580	0
55	20241002	184000	738575040	9580	9580	9580	9580	0
56	20241002	183900	738575040	9580	9580	9580	9580	0
57	20241002	183800	738575040	9580	9580	9580	9580	0
58	20241002	183700	738575040	9580	9580	9580	9580	0
59	20241002	183600	738575040	9580	9580	9580	9580	0
60	20241002	183500	738575040	9580	9580	9580	9580	0
61	20241002	183400	738575040	9580	9580	9580	9580	0
62	20241002	183300	738575040	9580	9580	9580	9580	1772
63	20241002	183200	738575040	9580	9580	9580	9580	0
64	20241002	183100	738575040	9580	9580	9580	9580	0
65	20241002	183000	738575040	9580	9580	9580	9580	0
66	20241002	182900	738575040	9580	9580	9580	9580	0
67	20241002	182800	738575040	9580	9580	9580	9580	0
68	20241002	182700	738575040	9580	9580	9580	9580	0
69	20241002	182600	738575040	9580	9580	9580	9580	0
70	20241002	182500	738575040	9580	9580	9580	9580	0
71	20241002	182400	738575040	9580	9580	9580	9580	0
72	20241002	182300	738575040	9580	9580	9580	9580	0
73	20241002	182200	738575040	9580	9580	9580	9580	0
74	20241002	182100	738575040	9580	9580	9580	9580	0
75	20241002	182000	738575040	9580	9580	9580	9580	0
76	20241002	181900	738575040	9580	9580	9580	9580	0
77	20241002	181800	738575040	9580	9580	9580	9580	0
78	20241002	181700	738575040	9580	9580	9580	9580	0
79	20241002	181600	738575040	9580	9580	9580	9580	0
80	20241002	181500	738575040	9580	9580	9580	9580	0
81	20241002	181400	738575040	9580	9580	9580	9580	0
82	20241002	181300	738575040	9580	9580	9580	9580	0
83	20241002	181200	738575040	9580	9580	9580	9580	0
84	20241002	181100	738575040	9580	9580	9580	9580	0
85	20241002	181000	738575040	9580	9580	9580	9580	0
86	20241002	180900	738575040	9580	9580	9580	9580	0
87	20241002	180800	738575040	9580	9580	9580	9580	0
88	20241002	180700	738575040	9580	9580	9580	9580	0
89	20241002	180600	738575040	9580	9580	9580	9580	0
90	20241002	180500	738575040	9580	9580	9580	9580	0
91	20241002	180400	738575040	9580	9580	9580	9580	0
92	20241002	180300	738575040	9580	9580	9580	9580	1772
93	20241002	180200	738575040	9580	9580	9580	9580	0
94	20241002	180100	738575040	9580	9580	9580	9580	0
95	20241002	180000	738575040	9580	9580	9580	9580	0
96	20241002	175900	738575040	9580	9580	9580	9580	0
97	20241002	175800	738575040	9580	9580	9580	9580	0
98	20241002	175700	738575040	9580	9580	9580	9580	0
99	20241002	175600	738575040	9580	9580	9580	9580	0
100	20241002	175500	738575040	9580	9580	9580	9580	0
101	20241002	175400	738575040	9580	9580	9580	9580	0
102	20241002	175300	738575040	9580	9580	9580	9580	0
103	20241002	175200	738575040	9580	9580	9580	9580	0
104	20241002	175100	738575040	9580	9580	9580	9580	0
105	20241002	175000	738575040	9580	9580	9580	9580	0
106	20241002	174900	738575040	9580	9580	9580	9580	0
107	20241002	174800	738575040	9580	9580	9580	9580	0
108	20241002	174700	738575040	9580	9580	9580	9580	0
109	20241002	174600	738575040	9580	9580	9580	9580	0
110	20241002	174500	738575040	9580	9580	9580	9580	0
111	20241002	174400	738575040	9580	9580	9580	9580	0
112	20241002	174300	738575040	9580	9580	9580	9580	0
113	20241002	174200	738575040	9580	9580	9580	9580	0
114	20241002	174100	738575040	9580	9580	9580	9580	0
115	20241002	174000	738575040	9580	9580	9580	9580	0
116	20241002	173900	738575040	9580	9580	9580	9580	0
117	20241002	173800	738575040	9580	9580	9580	9580	0
118	20241002	173700	738575040	9580	9580	9580	9580	0
119	20241002	173600	738575040	9580	9580	9580	9580	0
120	20241002	173500	738575040	9580	9580	9580	9580	0
121	20241002	173400	738575040	9580	9580	9580	9580	0
122	20241002	173300	738575040	9580	9580	9580	9580	1772
123	20241002	173200	738575040	9580	9580	9580	9580	0
124	20241002	173100	738575040	9580	9580	9580	9580	0
125	20241002	173000	738575040	9580	9580	9580	9580	0
126	20241002	172900	738575040	9580	9580	9580	9580	0
127	20241002	172800	738575040	9580	9580	9580	9580	0
128	20241002	172700	738575040	9580	9580	9580	9580	0
129	20241002	172600	738575040	9580	9580	9580	9580	0
130	20241002	172500	738575040	9580	9580	9580	9580	0
131	20241002	172400	738575040	9580	9580	9580	9580	0
132	20241002	172300	738575040	9580	9580	9580	9580	0
133	20241002	172200	738575040	9580	9580	9580	9580	0
134	20241002	172100	738575040	9580	9580	9580	9580	0
135	20241002	172000	738575040	9580	9580	9580	9580	0
136	20241002	171900	738575040	9580	9580	9580	9580	0
137	20241002	171800	738575040	9580	9580	9580	9580	0
138	20241002	171700	738575040	9580	9580	9580	9580	0
139	20241002	171600	738575040	9580	9580	9580	9580	0
140	20241002	171500	738575040	9580	9580	9580	9580	0
141	20241002	171400	738575040	9580	9580	9580	9580	0
142	20241002	171300	738575040	9580	9580	9580	9580	0
143	20241002	171200	738575040	9580	9580	9580	9580	0
144	20241002	171100	738575040	9580	9580	9580	9580	0
145	20241002	171000	738575040	9580	9580	9580	9580	0
146	20241002	170900	738575040	9580	9580	9580	9580	0
147	20241002	170800	738575040	9580	9580	9580	9580	0
148	20241002	170700	738575040	9580	9580	9580	9580	0
149	20241002	170600	738575040	9580	9580	9580	9580	0
150	20241002	170500	738575040	9580	9580	9580	9580	0
151	20241002	170400	738575040	9580	9580	9580	9580	0
152	20241002	170300	738575040	9580	9580	9580	9580	1772
153	20241002	170200	738575040	9580	9580	9580	9580	0
154	20241002	170100	738575040	9580	9580	9580	9580	0
155	20241002	170000	738575040	9580	9580	9580	9580	0
156	20241002	165900	738575040	9580	9580	9580	9580	0
157	20241002	165800	738575040	9580	9580	9580	9580	0
158	20241002	165700	738575040	9580	9580	9580	9580	0
159	20241002	165600	738575040	9580	9580	9580	9580	0
160	20241002	165500	738575040	9580	9580	9580	9580	0
161	20241002	165400	738575040	9580	9580	9580	9580	0
162	20241002	165300	738575040	9580	9580	9580	9580	0
163	20241002	165200	738575040	9580	9580	9580	9580	0
164	20241002	165100	738575040	9580	9580	9580	9580	0
165	20241002	165000	738575040	9580	9580	9580	9580	0
166	20241002	164900	738575040	9580	9580	9580	9580	0
167	20241002	164800	738575040	9580	9580	9580	9580	0
168	20241002	164700	738575040	9580	9580	9580	9580	0
169	20241002	164600	738575040	9580	9580	9580	9580	0
170	20241002	164500	738575040	9580	9580	9580	9580	0
171	20241002	164400	738575040	9580	9580	9580	9580	0
172	20241002	164300	738575040	9580	9580	9580	9580	0
173	20241002	164200	738575040	9580	9580	9580	9580	0
174	20241002	164100	738575040	9580	9580	9580	9580	0
175	20241002	164000	738575040	9580	9580	9580	9580	0
176	20241002	163900	738575040	9580	9580	9580	9580	0
177	20241002	163800	738575040	9580	9580	9580	9580	0
178	20241002	163700	738575040	9580	9580	9580	9580	0
179	20241002	163600	738575040	9580	9580	9580	9580	0
180	20241002	163500	738575040	9580	9580	9580	9580	0
181	20241002	163400	738575040	9580	9580	9580	9580	0
182	20241002	163300	738575040	9580	9580	9580	9580	1772
183	20241002	163200	738575040	9580	9580	9580	9580	0
184	20241002	163100	738575040	9580	9580	9580	9580	0
185	20241002	163000	738575040	9580	9580	9580	9580	0
186	20241002	162900	738575040	9580	9580	9580	9580	0
187	20241002	162800	738575040	9580	9580	9580	9580	0
188	20241002	162700	738575040	9580	9580	9580	9580	0
189	20241002	162600	738575040	9580	9580	9580	9580	0
190	20241002	162500	738575040	9580	9580	9580	9580	0
191	20241002	162400	738575040	9580	9580	9580	9580	0
192	20241002	162300	738575040	9580	9580	9580	9580	0
193	20241002	162200	738575040	9580	9580	9580	9580	0
194	20241002	162100	738575040	9580	9580	9580	9580	0
195	20241002	162000	738575040	9580	9580	9580	9580	0
196	20241002	161900	738575040	9580	9580	9580	9580	0
197	20241002	161800	738575040	9580	9580	9580	9580	0
198	20241002	161700	738575040	9580	9580	9580	9580	0
199	20241002	161600	738575040	9580	9580	9580	9580	0
200	20241002	161500	738575040	9580	9580	9580	9580	0
201	20241002	161400	738575040	9580	9580	9580	9580	0
202	20241002	161300	738575040	9580	9580	9580	9580	0
203	20241002	161200	738575040	9580	9580	9580	9580	0
204	20241002	161100	738575040	9580	9580	9580	9580	0
205	20241002	161000	738575040	9580	9580	9580	9580	0
206	20241002	160900	738575040	9580	9580	9580	9580	0
207	20241002	160800	738575040	9580	9580	9580	9580	0
208	20241002	160700	738575040	9580	9580	9580	9580	0
209	20241002	160600	738575040	9580	9580	9580	9580	0
210	20241002	160500	738575040	9580	9580	9580	9580	0
211	20241002	160400	738575040	9580	9580	9580	9580	0
212	20241002	160300	738575040	9580	9580	9580	9580	1772
213	20241002	160200	738575040	9580	9580	9580	9580	0
214	20241002	160100	738575040	9580	9580	9580	9580	0
215	20241002	160000	738575040	9580	9580	9580	9580	0
216	20241002	155900	738575040	9580	9580	9580	9580	0
217	20241002	155800	738575040	9580	9580	9580	9580	0
218	20241002	155700	738575040	9580	9580	9580	9580	0
219	20241002	155600	738575040	9580	9580	9580	9580	0
220	20241002	155500	738575040	9580	9580	9580	9580	0
221	20241002	155400	738575040	9580	9580	9580	9580	0
222	20241002	155300	738575040	9580	9580	9580	9580	0
223	20241002	155200	738575040	9580	9580	9580	9580	0
224	20241002	155100	738575040	9580	9580	9580	9580	0
225	20241002	155000	738575040	9580	9580	9580	9580	0
226	20241002	154900	738575040	9580	9580	9580	9580	0
227	20241002	154800	738575040	9580	9580	9580	9580	0
228	20241002	154700	738575040	9580	9580	9580	9580	0
229	20241002	154600	738575040	9580	9580	9580	9580	0
230	20241002	154500	738575040	9580	9580	9580	9580	0
231	20241002	154400	738575040	9580	9580	9580	9580	0
232	20241002	154300	738575040	9580	9580	9580	9580	0
233	20241002	154200	738575040	9580	9580	9580	9580	0
234	20241002	154100	738575040	9580	9580	9580	9580	0
235	20241002	154000	738575040	9580	9580	9580	9580	0
236	20241002	153900	738575040	9580	9580	9580	9580	0
237	20241002	153800	738575040	9580	9580	9580	9580	0
238	20241002	153700	738575040	9580	9580	9580	9580	0
239	20241002	153600	738575040	9580	9580	9580	9580	0
240	20241002	153500	738575040	9580	9580	9580	9580	0
241	20241002	153400	738575040	9580	9580	9580	9580	0
242	20241002	153300	738575040	9580	9580	9580	9580	1772
243	20241002	153200	738575040	9580	9580	9580	9580	0
244	20241002	153100	738575040	9580	9580	9580	9580	0
245	20241002	153000	738575040	9580	9580	9580	9580	1772
246	20241002	152900	721599280	9590	9590	9590	9590	0
247	20241002	152800	721599280	9590	9590	9590	9590	0
248	20241002	152700	721599280	9590	9590	9590	9590	0
249	20241002	152600	721599280	9590	9590	9590	9590	0
250	20241002	152500	721599280	9590	9590	9590	9590	0
251	20241002	152400	721599280	9590	9590	9590	9590	0
252	20241002	152300	721599280	9590	9590	9590	9590	0
253	20241002	152200	721599280	9590	9590	9590	9590	0
254	20241002	152100	721599280	9590	9590	9590	9590	0
255	20241002	152000	721599280	9590	9590	9590	9590	0
256	20241002	151900	721599280	9590	9590	9590	9590	101
257	20241002	151800	720630690	9600	9600	9600	9600	12
258	20241002	151700	720515490	9600	9600	9600	9600	0
259	20241002	151600	720515490	9600	9600	9600	9600	5
260	20241002	151500	720467490	9590	9590	9590	9590	153
261	20241002	151400	719000220	9590	9590	9590	9590	1
262	20241002	151300	718990630	9590	9590	9590	9590	0
263	20241002	151200	718990630	9590	9580	9590	9580	531
264	20241002	151100	713900340	9590	9610	9610	9580	1709
265	20241002	151000	697522910	9610	9610	9610	9610	5
266	20241002	150900	697474860	9620	9620	9620	9620	0
267	20241002	150800	697474860	9620	9620	9620	9620	200
268	20241002	150700	695550860	9610	9610	9610	9610	101
269	20241002	150600	694580250	9590	9590	9590	9590	1000
270	20241002	150500	684990250	9600	9600	9600	9590	4654
271	20241002	150400	640351850	9600	9600	9600	9600	102
272	20241002	150300	639372650	9600	9600	9600	9600	1
273	20241002	150200	639363050	9600	9600	9600	9600	0
274	20241002	150100	639363050	9600	9600	9600	9600	0
275	20241002	150000	639363050	9600	9590	9600	9590	245
276	20241002	145900	637011730	9600	9600	9600	9590	624
277	20241002	145800	631021340	9600	9610	9630	9600	47
278	20241002	145700	630569050	9600	9600	9610	9600	390
279	20241002	145600	626825030	9600	9600	9600	9600	31
280	20241002	145500	626527430	9600	9630	9630	9600	515
281	20241002	145400	621581480	9610	9610	9610	9600	135
282	20241002	145300	620284150	9600	9600	9600	9600	164
283	20241002	145200	618709750	9610	9600	9610	9600	57
284	20241002	145100	618162350	9600	9610	9610	9600	26
285	20241002	145000	617912730	9610	9620	9620	9610	52
286	20241002	144900	617412930	9610	9620	9620	9610	7
287	20241002	144800	617345630	9620	9610	9620	9610	297
288	20241002	144700	614489000	9590	9590	9590	9590	39
289	20241002	144600	614114990	9620	9610	9620	9590	79
290	20241002	144500	613356570	9600	9600	9600	9600	7
291	20241002	144400	613289370	9610	9610	9610	9610	1
292	20241002	144300	613279760	9600	9600	9610	9600	209
293	20241002	144200	611271450	9590	9590	9590	9590	37
294	20241002	144100	610916620	9590	9590	9590	9590	3
295	20241002	144000	610887850	9610	9600	9610	9600	67
296	20241002	143900	610244640	9590	9590	9590	9590	21
297	20241002	143800	610043250	9600	9590	9600	9580	77
298	20241002	143700	609304900	9580	9600	9600	9580	667
299	20241002	143600	602909600	9600	9600	9600	9600	0
300	20241002	143500	602909600	9600	9600	9600	9600	62
301	20241002	143400	602314400	9610	9600	9610	9600	122
302	20241002	143300	601143190	9610	9600	9610	9600	15
303	20241002	143200	600999070	9590	9590	9590	9590	2000
304	20241002	143100	581819070	9590	9610	9610	9590	2112
305	20241002	143000	561548380	9610	9610	9610	9610	28
306	20241002	142900	561279300	9610	9610	9610	9610	69
307	20241002	142800	560616210	9610	9620	9620	9610	28
308	20241002	142700	560347120	9610	9630	9630	9610	48
309	20241002	142600	559885710	9650	9610	9650	9610	55
310	20241002	142500	559356650	9610	9610	9620	9610	101
311	20241002	142400	558386030	9600	9640	9640	9600	34
312	20241002	142300	558059390	9600	9610	9640	9600	215
313	20241002	142200	555993320	9610	9620	9620	9610	73
314	20241002	142100	555291320	9630	9630	9640	9630	68
315	20241002	142000	554636470	9640	9650	9650	9640	21
316	20241002	141900	554434020	9640	9640	9640	9640	25
317	20241002	141800	554193020	9660	9680	9680	9650	12
318	20241002	141700	554077150	9650	9640	9680	9640	110
319	20241002	141600	553015900	9630	9640	9640	9630	76
320	20241002	141500	552283980	9640	9630	9640	9630	32
321	20241002	141400	551975640	9650	9640	9650	9620	110
322	20241002	141300	550916140	9630	9620	9630	9620	38
323	20241002	141200	550550520	9630	9620	9630	9620	66
324	20241002	141100	549915560	9620	9620	9640	9620	72
325	20241002	141000	549222790	9620	9610	9620	9610	63
326	20241002	140900	548617350	9610	9620	9620	9610	36
327	20241002	140800	548271280	9610	9610	9620	9610	67
328	20241002	140700	547627400	9610	9620	9620	9610	78
329	20241002	140600	546877800	9610	9620	9620	9610	45
330	20241002	140500	546445240	9620	9640	9640	9620	13
331	20241002	140400	546320160	9620	9610	9630	9610	58
332	20241002	140300	545762440	9620	9610	9620	9600	89
333	20241002	140200	544907160	9620	9610	9620	9610	35
334	20241002	140100	544570780	9610	9610	9610	9610	109
335	20241002	140000	543523290	9610	9610	9610	9610	35
336	20241002	135900	543186940	9610	9620	9620	9610	116
337	20241002	135800	542072160	9620	9610	9620	9610	69
338	20241002	135700	541408960	9610	9610	9610	9610	52
339	20241002	135600	540909240	9620	9610	9620	9610	32
340	20241002	135500	540601650	9620	9610	9620	9610	169
341	20241002	135400	538977380	9630	9620	9630	9620	33
342	20241002	135300	538659910	9630	9620	9630	9620	66
343	20241002	135200	538024580	9620	9610	9630	9610	76
344	20241002	135100	537293720	9610	9630	9630	9610	38
345	20241002	135000	536928400	9620	9620	9620	9620	110
346	20241002	134900	535870200	9630	9630	9630	9630	18
347	20241002	134800	535696860	9640	9650	9650	9640	44
348	20241002	134700	535272670	9640	9640	9660	9640	30
349	20241002	134600	534983430	9660	9660	9660	9660	7
350	20241002	134500	534915810	9630	9620	9630	9620	28
351	20241002	134400	534646420	9620	9620	9630	9620	77
352	20241002	134300	533905670	9630	9620	9630	9620	20
353	20241002	134200	533713260	9620	9630	9630	9620	66
354	20241002	134100	533077950	9630	9650	9650	9630	4
355	20241002	134000	533039390	9630	9620	9630	9620	73
356	20241002	133900	532336770	9620	9620	9620	9620	39
357	20241002	133800	531961590	9620	9630	9630	9620	16
358	20241002	133700	531807650	9620	9620	9620	9620	49
359	20241002	133600	531336270	9630	9620	9630	9620	4
360	20241002	133500	531297780	9640	9620	9640	9620	89
361	20241002	133400	530441580	9620	9630	9650	9620	17
362	20241002	133300	530277990	9630	9630	9650	9630	101
363	20241002	133200	529304060	9650	9620	9650	9620	25
364	20241002	133100	529063530	9650	9610	9650	9610	41
365	20241002	133000	528669480	9610	9610	9620	9600	79
366	20241002	132900	527910080	9610	9620	9620	9610	933
367	20241002	132800	518943850	9620	9620	9620	9620	4
368	20241002	132700	518905370	9620	9620	9620	9620	42
369	20241002	132600	518501330	9610	9620	9620	9610	124
370	20241002	132500	517308850	9620	9620	9630	9620	89
371	20241002	132400	516452620	9620	9620	9620	9620	0
372	20241002	132300	516452620	9620	9620	9630	9620	91
373	20241002	132200	515577190	9640	9630	9640	9620	82
374	20241002	132100	514788260	9640	9640	9640	9640	1
375	20241002	132000	514778620	9640	9620	9640	9620	11
376	20241002	131900	514672760	9650	9630	9650	9630	26
377	20241002	131800	514422360	9650	9630	9650	9620	128
378	20241002	131700	513189770	9630	9640	9640	9630	41
379	20241002	131600	512794610	9660	9670	9670	9660	257
380	20241002	131500	510311330	9670	9670	9670	9670	10
381	20241002	131400	510214630	9670	9680	9680	9670	14
382	20241002	131300	510079240	9680	9680	9680	9680	25
383	20241002	131200	509837240	9680	9680	9690	9680	122
384	20241002	131100	508656260	9690	9690	9690	9690	1
385	20241002	131000	508646570	9680	9680	9690	9680	59
386	20241002	130900	508075440	9680	9680	9690	9680	28
387	20241002	130800	507804390	9680	9690	9690	9680	114
388	20241002	130700	506699810	9690	9680	9690	9680	8
389	20241002	130600	506622360	9690	9680	9690	9680	41
390	20241002	130500	506225470	9690	9690	9690	9680	12
391	20241002	130400	506109290	9680	9690	9690	9680	11
392	20241002	130300	506002800	9690	9690	9690	9680	87
393	20241002	130200	505160580	9680	9690	9690	9680	23
394	20241002	130100	504937930	9690	9690	9690	9680	33
395	20241002	130000	504618180	9690	9690	9690	9690	226
396	20241002	125900	502428240	9700	9700	9700	9690	29
397	20241002	125800	502147010	9690	9690	9700	9690	17
398	20241002	125700	501982270	9700	9690	9710	9690	89
399	20241002	125600	501119820	9690	9680	9690	9680	10
400	20241002	125500	501022950	9700	9700	9700	9700	12
401	20241002	125400	500906550	9690	9700	9700	9690	86
402	20241002	125300	500073200	9690	9700	9700	9690	28
403	20241002	125200	499801870	9690	9700	9700	9690	24
404	20241002	125100	499569210	9700	9700	9700	9690	11
405	20241002	125000	499462580	9690	9690	9700	9690	36
406	20241002	124900	499113540	9720	9710	9720	9710	2
407	20241002	124800	499094110	9680	9680	9690	9680	159
408	20241002	124700	497554920	9680	9680	9680	9680	25
409	20241002	124600	497312920	9680	9680	9690	9680	62
410	20241002	124500	496712680	9680	9680	9680	9680	2
411	20241002	124400	496693320	9700	9700	9700	9700	61
412	20241002	124300	496101620	9710	9710	9710	9710	4
413	20241002	124200	496062780	9710	9680	9710	9670	274
414	20241002	124100	493404060	9680	9680	9680	9680	0
415	20241002	124000	493404060	9680	9690	9690	9680	92
416	20241002	123900	492512820	9700	9700	9700	9690	113
417	20241002	123800	491417160	9700	9690	9700	9690	28
418	20241002	123700	491145780	9700	9690	9700	9690	36
419	20241002	123600	490796850	9700	9700	9700	9700	50
420	20241002	123500	490311850	9710	9710	9710	9710	0
421	20241002	123400	490311850	9710	9670	9710	9670	86
422	20241002	123300	489479320	9690	9690	9690	9690	38
423	20241002	123200	489111100	9690	9670	9690	9670	24
424	20241002	123100	488878840	9660	9670	9690	9660	29
425	20241002	123000	488598400	9670	9660	9670	9660	22
426	20241002	122900	488385800	9660	9640	9660	9640	82
427	20241002	122800	487593790	9660	9660	9660	9660	1
428	20241002	122700	487584130	9630	9620	9660	9620	51
429	20241002	122600	487092680	9660	9610	9660	9600	381
430	20241002	122500	483433370	9660	9650	9660	9600	539
431	20241002	122400	478254120	9650	9650	9650	9650	54
432	20241002	122300	477733020	9650	9650	9650	9650	3
433	20241002	122200	477704070	9650	9650	9650	9650	37
434	20241002	122100	477347020	9650	9610	9700	9610	61
435	20241002	122000	476759040	9610	9610	9610	9610	44
436	20241002	121900	476336200	9600	9640	9640	9600	934
437	20241002	121800	467366280	9640	9640	9640	9640	65
438	20241002	121700	466739680	9640	9640	9640	9640	20
439	20241002	121600	466546880	9640	9640	9640	9640	37
440	20241002	121500	466190200	9640	9640	9640	9640	2
441	20241002	121400	466170920	9640	9640	9640	9640	67
442	20241002	121300	465525040	9640	9640	9640	9640	17
443	20241002	121200	465361160	9690	9670	9690	9670	243
444	20241002	121100	463006730	9690	9720	9720	9640	27
445	20241002	121000	462746320	9700	9640	9700	9560	1712
446	20241002	120900	446326660	9610	9660	9660	9610	864
447	20241002	120800	438013960	9640	9640	9640	9640	25
448	20241002	120700	437772960	9660	9680	9680	9650	42
449	20241002	120600	437366890	9720	9720	9720	9720	1
450	20241002	120500	437357170	9670	9660	9720	9660	43
451	20241002	120400	436941290	9730	9690	9730	9690	5
452	20241002	120300	436892740	9660	9650	9660	9630	155
453	20241002	120200	435398180	9630	9630	9640	9630	17
454	20241002	120100	435234400	9640	9640	9650	9640	67
455	20241002	120000	434588480	9660	9660	9660	9660	1
456	20241002	115900	434578820	9630	9670	9670	9630	921
457	20241002	115800	425701990	9660	9660	9660	9660	39
458	20241002	115700	425325250	9670	9660	9670	9660	15
459	20241002	115600	425180340	9670	9670	9670	9670	2
460	20241002	115500	425161000	9660	9660	9660	9660	25
461	20241002	115400	424919500	9660	9660	9660	9660	69
462	20241002	115300	424252960	9660	9660	9670	9660	26
463	20241002	115200	424001740	9670	9670	9670	9660	100
464	20241002	115100	423035720	9660	9660	9660	9660	513
465	20241002	115000	418080140	9660	9660	9670	9660	53
466	20241002	114900	417568090	9660	9660	9660	9660	40
467	20241002	114800	417181690	9660	9680	9680	9660	56
468	20241002	114700	416640710	9680	9670	9680	9660	1017
469	20241002	114600	406815920	9670	9680	9680	9670	53
470	20241002	114500	406303380	9670	9670	9670	9670	44
471	20241002	114400	405877900	9680	9680	9680	9680	1
472	20241002	114300	405868220	9690	9690	9690	9660	787
473	20241002	114200	398262810	9690	9680	9690	9680	147
474	20241002	114100	396838790	9690	9690	9690	9690	205
475	20241002	114000	394852340	9690	9690	9690	9690	10
476	20241002	113900	394755440	9700	9700	9700	9700	89
477	20241002	113800	393892140	9700	9700	9710	9700	13
478	20241002	113700	393766010	9710	9700	9710	9700	62
479	20241002	113600	393164390	9710	9710	9710	9700	32
480	20241002	113500	392853920	9700	9710	9710	9700	43
481	20241002	113400	392436470	9710	9710	9710	9710	7
482	20241002	113300	392368500	9720	9720	9720	9720	44
483	20241002	113200	391940820	9720	9730	9730	9720	47
484	20241002	113100	391483950	9720	9720	9720	9720	310
485	20241002	113000	388470750	9730	9720	9730	9720	20
486	20241002	112900	388276330	9730	9720	9750	9720	55
487	20241002	112800	387741640	9720	9710	9720	9710	12
488	20241002	112700	387625060	9710	9700	9720	9700	7
489	20241002	112600	387557080	9710	9720	9720	9710	62
490	20241002	112500	386955050	9710	9750	9750	9710	13
491	20241002	112400	386828730	9710	9710	9740	9710	93
492	20241002	112300	385925660	9710	9700	9710	9700	63
493	20241002	112200	385314180	9710	9700	9710	9700	21
494	20241002	112100	385110410	9700	9710	9710	9700	6
495	20241002	112000	385052160	9740	9740	9740	9720	3
496	20241002	111900	385022960	9680	9670	9750	9650	446
497	20241002	111800	380685170	9670	9670	9670	9670	25
498	20241002	111700	380443420	9680	9660	9680	9660	25
499	20241002	111600	380201770	9670	9680	9680	9660	93
500	20241002	111500	379302870	9670	9670	9670	9670	0
501	20241002	111400	379302870	9670	9650	9680	9650	45
502	20241002	111300	378868450	9650	9680	9680	9650	65
503	20241002	111200	378240060	9690	9690	9690	9690	1
504	20241002	111100	378230370	9690	9700	9700	9680	47
505	20241002	111000	377774990	9700	9650	9700	9650	87
506	20241002	110900	376934510	9650	9640	9660	9640	62
507	20241002	110800	376336290	9650	9640	9650	9640	4
508	20241002	110700	376297720	9650	9650	9650	9650	61
509	20241002	110600	375709070	9650	9650	9670	9650	5
510	20241002	110500	375660790	9650	9620	9670	9620	405
511	20241002	110400	371750950	9620	9620	9620	9620	19
512	20241002	110300	371568170	9620	9600	9620	9600	119
513	20241002	110200	370423790	9610	9610	9610	9610	8
514	20241002	110100	370346910	9610	9620	9620	9600	90
515	20241002	110000	369482070	9620	9640	9650	9610	31
516	20241002	105900	369184050	9610	9600	9610	9600	113
517	20241002	105800	368098890	9600	9610	9610	9600	2
518	20241002	105700	368079680	9600	9600	9610	9590	41
519	20241002	105600	367686050	9610	9620	9620	9610	148
520	20241002	105500	366263750	9610	9600	9610	9600	9
521	20241002	105400	366177280	9600	9590	9620	9590	61
522	20241002	105300	365591900	9600	9600	9600	9590	15
523	20241002	105200	365448020	9600	9600	9610	9600	134
524	20241002	105100	364161610	9610	9610	9610	9610	0
525	20241002	105000	364161610	9610	9590	9620	9590	165
526	20241002	104900	362576840	9580	9570	9580	9570	11
527	20241002	104800	362471490	9570	9570	9580	9570	93
528	20241002	104700	361581090	9570	9580	9580	9550	531
529	20241002	104600	356506730	9570	9580	9580	9570	145
530	20241002	104500	355119070	9580	9580	9590	9580	5
531	20241002	104400	355071160	9570	9580	9590	9570	106
532	20241002	104300	354055820	9580	9580	9580	9580	46
533	20241002	104200	353615140	9570	9580	9580	9570	9
534	20241002	104100	353529000	9580	9580	9580	9570	34
535	20241002	104000	353203560	9580	9570	9590	9560	428
536	20241002	103900	349107440	9590	9570	9590	9570	8
537	20241002	103800	349030860	9560	9560	9560	9560	2
538	20241002	103700	349011740	9560	9560	9560	9560	413
539	20241002	103600	345063460	9560	9560	9560	9560	22
540	20241002	103500	344853140	9560	9560	9560	9560	37
541	20241002	103400	344499420	9560	9560	9560	9560	325
542	20241002	103300	341392420	9570	9570	9590	9570	407
543	20241002	103200	337497390	9600	9590	9600	9570	20
544	20241002	103100	337305840	9590	9550	9590	9550	78
545	20241002	103000	336560730	9550	9550	9550	9550	2
546	20241002	102900	336541630	9540	9550	9550	9540	1150
547	20241002	102800	325563130	9550	9550	9550	9550	41
548	20241002	102700	325171580	9550	9550	9550	9550	1
549	20241002	102600	325162030	9550	9590	9600	9540	2948
550	20241002	102500	296983640	9580	9580	9580	9580	3
551	20241002	102400	296954900	9570	9570	9570	9570	75
552	20241002	102300	296237150	9580	9570	9580	9560	32
553	20241002	102200	295930820	9560	9570	9570	9560	138
554	20241002	102100	294610360	9570	9570	9570	9560	36
555	20241002	102000	294266160	9570	9580	9580	9570	45
556	20241002	101900	293835490	9600	9590	9600	9570	139
557	20241002	101800	292504820	9590	9570	9590	9570	35
558	20241002	101700	292169650	9600	9570	9600	9560	1199
559	20241002	101600	280660920	9570	9560	9570	9550	134
560	20241002	101500	279380060	9580	9560	9580	9550	126
561	20241002	101400	278175970	9550	9560	9590	9550	523
562	20241002	101300	273179930	9560	9590	9590	9560	632
563	20241002	101200	267133460	9570	9580	9580	9570	445
564	20241002	101100	262873540	9590	9600	9610	9590	92
565	20241002	101000	261990500	9600	9580	9600	9570	152
566	20241002	100900	260534470	9580	9590	9590	9580	454
567	20241002	100800	256184720	9600	9600	9600	9590	168
568	20241002	100700	254572410	9600	9600	9600	9590	214
569	20241002	100600	252518760	9600	9620	9620	9600	5
570	20241002	100500	252470700	9620	9620	9620	9600	359
571	20241002	100400	249021170	9620	9610	9620	9610	24
572	20241002	100300	248790430	9620	9620	9620	9610	92
573	20241002	100200	247906190	9620	9640	9640	9620	25
574	20241002	100100	247665670	9640	9640	9640	9620	7
575	20241002	100000	247598250	9640	9650	9650	9580	281
576	20241002	095900	244901670	9650	9600	9650	9600	212
577	20241002	095800	242863850	9600	9590	9600	9590	95
578	20241002	095700	241951870	9590	9600	9600	9590	59
579	20241002	095600	241386030	9600	9600	9600	9600	58
580	20241002	095500	240829230	9600	9590	9600	9590	310
581	20241002	095400	237854930	9600	9610	9610	9600	196
582	20241002	095300	235971390	9600	9610	9610	9600	780
583	20241002	095200	228479290	9610	9620	9620	9610	100
584	20241002	095100	227517620	9640	9610	9640	9610	30
585	20241002	095000	227228850	9610	9620	9620	9610	303
586	20241002	094900	224316450	9640	9620	9640	9610	94
587	20241002	094800	223412680	9650	9630	9650	9620	356
588	20241002	094700	219986740	9630	9630	9630	9630	17
589	20241002	094600	219823030	9660	9670	9670	9620	70
590	20241002	094500	219148790	9610	9650	9660	9610	244
591	20241002	094400	216797990	9660	9650	9660	9650	6
592	20241002	094300	216740070	9650	9670	9670	9650	52
593	20241002	094200	216238230	9660	9680	9700	9660	6293
594	20241002	094100	155446250	9690	9690	9690	9690	237
595	20241002	094000	153149720	9710	9710	9710	9710	0
596	20241002	093900	153149720	9710	9700	9710	9670	190
597	20241002	093800	151308440	9710	9710	9710	9710	0
598	20241002	093700	151308440	9710	9710	9710	9710	0
599	20241002	093600	151308440	9710	9710	9710	9710	0
600	20241002	093500	151308440	9710	9720	9720	9700	225
601	20241002	093400	149123820	9730	9730	9730	9730	0
602	20241002	093300	149123820	9730	9750	9750	9730	26
603	20241002	093200	148870820	9730	9730	9730	9730	10
604	20241002	093100	148773520	9750	9740	9750	9740	3
605	20241002	093000	148744290	9720	9720	9720	9720	0
606	20241002	092900	148744290	9720	9720	9720	9720	6
607	20241002	092800	148685970	9720	9720	9720	9720	0
608	20241002	092700	148685970	9720	9720	9720	9720	0
609	20241002	092600	148685970	9720	9690	9720	9680	296
610	20241002	092500	145817120	9720	9720	9720	9720	0
611	20241002	092400	145817120	9720	9720	9720	9720	1
612	20241002	092300	145807400	9720	9720	9720	9720	1000
613	20241002	092200	136087400	9720	9690	9720	9690	4
614	20241002	092100	136048580	9730	9730	9730	9730	0
615	20241002	092000	136048580	9730	9730	9730	9730	10
616	20241002	091900	135951280	9730	9730	9730	9730	1
617	20241002	091800	135941550	9640	9740	9740	9640	3535
618	20241002	091700	101643910	9720	9740	9740	9720	78
619	20241002	091600	100885700	9760	9770	9780	9740	117
620	20241002	091500	99744070	9770	9660	9780	9660	2393
621	20241002	091400	76501790	9660	9660	9660	9660	1
622	20241002	091300	76492130	9650	9630	9650	9630	785
623	20241002	091200	68930370	9630	9630	9630	9630	10
624	20241002	091100	68834070	9640	9630	9640	9630	1417
625	20241002	091000	55188350	9570	9590	9650	9550	1545
626	20241002	090900	40415730	9600	9610	9610	9600	749
627	20241002	090800	33223780	9660	9660	9660	9660	506
628	20241002	090700	28335820	9670	9670	9670	9670	0
629	20241002	090600	28335820	9670	9570	9670	9570	207
630	20241002	090500	26352830	9570	9570	9570	9570	1
631	20241002	090400	26343260	9580	9700	9700	9580	889
632	20241002	090300	17822330	9600	9640	9720	9590	655
633	20241002	090200	11531180	9720	9640	9720	9630	25
634	20241002	090100	11290200	9620	9650	9650	9620	219
635	20241002	090000	9177390	9650	9660	9760	9650	950