KissMeData/356860/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	212200	530019120	12880	12880	12880	12880	558
3	20241002	212100	530019120	12880	12880	12880	12880	0
4	20241002	212000	530019120	12880	12880	12880	12880	0
5	20241002	211900	530019120	12880	12880	12880	12880	0
6	20241002	211800	530019120	12880	12880	12880	12880	0
7	20241002	211700	530019120	12880	12880	12880	12880	0
8	20241002	211600	530019120	12880	12880	12880	12880	0
9	20241002	211500	530019120	12880	12880	12880	12880	0
10	20241002	211400	530019120	12880	12880	12880	12880	0
11	20241002	211300	530019120	12880	12880	12880	12880	0
12	20241002	211200	530019120	12880	12880	12880	12880	0
13	20241002	211100	530019120	12880	12880	12880	12880	0
14	20241002	211000	530019120	12880	12880	12880	12880	0
15	20241002	210900	530019120	12880	12880	12880	12880	0
16	20241002	210800	530019120	12880	12880	12880	12880	0
17	20241002	210700	530019120	12880	12880	12880	12880	0
18	20241002	210600	530019120	12880	12880	12880	12880	0
19	20241002	210500	530019120	12880	12880	12880	12880	0
20	20241002	210400	530019120	12880	12880	12880	12880	0
21	20241002	210300	530019120	12880	12880	12880	12880	0
22	20241002	210200	530019120	12880	12880	12880	12880	0
23	20241002	210100	530019120	12880	12880	12880	12880	0
24	20241002	210000	530019120	12880	12880	12880	12880	0
25	20241002	205900	530019120	12880	12880	12880	12880	0
26	20241002	205800	530019120	12880	12880	12880	12880	0
27	20241002	205700	530019120	12880	12880	12880	12880	0
28	20241002	205600	530019120	12880	12880	12880	12880	0
29	20241002	205500	530019120	12880	12880	12880	12880	0
30	20241002	205400	530019120	12880	12880	12880	12880	0
31	20241002	205300	530019120	12880	12880	12880	12880	0
32	20241002	205200	530019120	12880	12880	12880	12880	558
33	20241002	205100	530019120	12880	12880	12880	12880	0
34	20241002	205000	530019120	12880	12880	12880	12880	0
35	20241002	204900	530019120	12880	12880	12880	12880	0
36	20241002	204800	530019120	12880	12880	12880	12880	0
37	20241002	204700	530019120	12880	12880	12880	12880	0
38	20241002	204600	530019120	12880	12880	12880	12880	0
39	20241002	204500	530019120	12880	12880	12880	12880	0
40	20241002	204400	530019120	12880	12880	12880	12880	0
41	20241002	204300	530019120	12880	12880	12880	12880	0
42	20241002	204200	530019120	12880	12880	12880	12880	0
43	20241002	204100	530019120	12880	12880	12880	12880	0
44	20241002	204000	530019120	12880	12880	12880	12880	0
45	20241002	203900	530019120	12880	12880	12880	12880	0
46	20241002	203800	530019120	12880	12880	12880	12880	0
47	20241002	203700	530019120	12880	12880	12880	12880	0
48	20241002	203600	530019120	12880	12880	12880	12880	0
49	20241002	203500	530019120	12880	12880	12880	12880	0
50	20241002	203400	530019120	12880	12880	12880	12880	0
51	20241002	203300	530019120	12880	12880	12880	12880	0
52	20241002	203200	530019120	12880	12880	12880	12880	0
53	20241002	203100	530019120	12880	12880	12880	12880	0
54	20241002	203000	530019120	12880	12880	12880	12880	0
55	20241002	202900	530019120	12880	12880	12880	12880	0
56	20241002	202800	530019120	12880	12880	12880	12880	0
57	20241002	202700	530019120	12880	12880	12880	12880	0
58	20241002	202600	530019120	12880	12880	12880	12880	0
59	20241002	202500	530019120	12880	12880	12880	12880	0
60	20241002	202400	530019120	12880	12880	12880	12880	0
61	20241002	202300	530019120	12880	12880	12880	12880	0
62	20241002	202200	530019120	12880	12880	12880	12880	558
63	20241002	202100	530019120	12880	12880	12880	12880	0
64	20241002	202000	530019120	12880	12880	12880	12880	0
65	20241002	201900	530019120	12880	12880	12880	12880	0
66	20241002	201800	530019120	12880	12880	12880	12880	0
67	20241002	201700	530019120	12880	12880	12880	12880	0
68	20241002	201600	530019120	12880	12880	12880	12880	0
69	20241002	201500	530019120	12880	12880	12880	12880	0
70	20241002	201400	530019120	12880	12880	12880	12880	0
71	20241002	201300	530019120	12880	12880	12880	12880	0
72	20241002	201200	530019120	12880	12880	12880	12880	0
73	20241002	201100	530019120	12880	12880	12880	12880	0
74	20241002	201000	530019120	12880	12880	12880	12880	0
75	20241002	200900	530019120	12880	12880	12880	12880	0
76	20241002	200800	530019120	12880	12880	12880	12880	0
77	20241002	200700	530019120	12880	12880	12880	12880	0
78	20241002	200600	530019120	12880	12880	12880	12880	0
79	20241002	200500	530019120	12880	12880	12880	12880	0
80	20241002	200400	530019120	12880	12880	12880	12880	0
81	20241002	200300	530019120	12880	12880	12880	12880	0
82	20241002	200200	530019120	12880	12880	12880	12880	0
83	20241002	200100	530019120	12880	12880	12880	12880	0
84	20241002	200000	530019120	12880	12880	12880	12880	0
85	20241002	195900	530019120	12880	12880	12880	12880	0
86	20241002	195800	530019120	12880	12880	12880	12880	0
87	20241002	195700	530019120	12880	12880	12880	12880	0
88	20241002	195600	530019120	12880	12880	12880	12880	0
89	20241002	195500	530019120	12880	12880	12880	12880	0
90	20241002	195400	530019120	12880	12880	12880	12880	0
91	20241002	195300	530019120	12880	12880	12880	12880	0
92	20241002	195200	530019120	12880	12880	12880	12880	558
93	20241002	195100	530019120	12880	12880	12880	12880	0
94	20241002	195000	530019120	12880	12880	12880	12880	0
95	20241002	194900	530019120	12880	12880	12880	12880	0
96	20241002	194800	530019120	12880	12880	12880	12880	0
97	20241002	194700	530019120	12880	12880	12880	12880	0
98	20241002	194600	530019120	12880	12880	12880	12880	0
99	20241002	194500	530019120	12880	12880	12880	12880	0
100	20241002	194400	530019120	12880	12880	12880	12880	0
101	20241002	194300	530019120	12880	12880	12880	12880	0
102	20241002	194200	530019120	12880	12880	12880	12880	0
103	20241002	194100	530019120	12880	12880	12880	12880	0
104	20241002	194000	530019120	12880	12880	12880	12880	0
105	20241002	193900	530019120	12880	12880	12880	12880	0
106	20241002	193800	530019120	12880	12880	12880	12880	0
107	20241002	193700	530019120	12880	12880	12880	12880	0
108	20241002	193600	530019120	12880	12880	12880	12880	0
109	20241002	193500	530019120	12880	12880	12880	12880	0
110	20241002	193400	530019120	12880	12880	12880	12880	0
111	20241002	193300	530019120	12880	12880	12880	12880	0
112	20241002	193200	530019120	12880	12880	12880	12880	0
113	20241002	193100	530019120	12880	12880	12880	12880	0
114	20241002	193000	530019120	12880	12880	12880	12880	0
115	20241002	192900	530019120	12880	12880	12880	12880	0
116	20241002	192800	530019120	12880	12880	12880	12880	0
117	20241002	192700	530019120	12880	12880	12880	12880	0
118	20241002	192600	530019120	12880	12880	12880	12880	0
119	20241002	192500	530019120	12880	12880	12880	12880	0
120	20241002	192400	530019120	12880	12880	12880	12880	0
121	20241002	192300	530019120	12880	12880	12880	12880	0
122	20241002	192200	530019120	12880	12880	12880	12880	558
123	20241002	192100	530019120	12880	12880	12880	12880	0
124	20241002	192000	530019120	12880	12880	12880	12880	0
125	20241002	191900	530019120	12880	12880	12880	12880	0
126	20241002	191800	530019120	12880	12880	12880	12880	0
127	20241002	191700	530019120	12880	12880	12880	12880	0
128	20241002	191600	530019120	12880	12880	12880	12880	0
129	20241002	191500	530019120	12880	12880	12880	12880	0
130	20241002	191400	530019120	12880	12880	12880	12880	0
131	20241002	191300	530019120	12880	12880	12880	12880	0
132	20241002	191200	530019120	12880	12880	12880	12880	0
133	20241002	191100	530019120	12880	12880	12880	12880	0
134	20241002	191000	530019120	12880	12880	12880	12880	0
135	20241002	190900	530019120	12880	12880	12880	12880	0
136	20241002	190800	530019120	12880	12880	12880	12880	0
137	20241002	190700	530019120	12880	12880	12880	12880	0
138	20241002	190600	530019120	12880	12880	12880	12880	0
139	20241002	190500	530019120	12880	12880	12880	12880	0
140	20241002	190400	530019120	12880	12880	12880	12880	0
141	20241002	190300	530019120	12880	12880	12880	12880	0
142	20241002	190200	530019120	12880	12880	12880	12880	0
143	20241002	190100	530019120	12880	12880	12880	12880	0
144	20241002	190000	530019120	12880	12880	12880	12880	0
145	20241002	185900	530019120	12880	12880	12880	12880	0
146	20241002	185800	530019120	12880	12880	12880	12880	0
147	20241002	185700	530019120	12880	12880	12880	12880	0
148	20241002	185600	530019120	12880	12880	12880	12880	0
149	20241002	185500	530019120	12880	12880	12880	12880	0
150	20241002	185400	530019120	12880	12880	12880	12880	0
151	20241002	185300	530019120	12880	12880	12880	12880	0
152	20241002	185200	530019120	12880	12880	12880	12880	558
153	20241002	185100	530019120	12880	12880	12880	12880	0
154	20241002	185000	530019120	12880	12880	12880	12880	0
155	20241002	184900	530019120	12880	12880	12880	12880	0
156	20241002	184800	530019120	12880	12880	12880	12880	0
157	20241002	184700	530019120	12880	12880	12880	12880	0
158	20241002	184600	530019120	12880	12880	12880	12880	0
159	20241002	184500	530019120	12880	12880	12880	12880	0
160	20241002	184400	530019120	12880	12880	12880	12880	0
161	20241002	184300	530019120	12880	12880	12880	12880	0
162	20241002	184200	530019120	12880	12880	12880	12880	0
163	20241002	184100	530019120	12880	12880	12880	12880	0
164	20241002	184000	530019120	12880	12880	12880	12880	0
165	20241002	183900	530019120	12880	12880	12880	12880	0
166	20241002	183800	530019120	12880	12880	12880	12880	0
167	20241002	183700	530019120	12880	12880	12880	12880	0
168	20241002	183600	530019120	12880	12880	12880	12880	0
169	20241002	183500	530019120	12880	12880	12880	12880	0
170	20241002	183400	530019120	12880	12880	12880	12880	0
171	20241002	183300	530019120	12880	12880	12880	12880	0
172	20241002	183200	530019120	12880	12880	12880	12880	0
173	20241002	183100	530019120	12880	12880	12880	12880	0
174	20241002	183000	530019120	12880	12880	12880	12880	0
175	20241002	182900	530019120	12880	12880	12880	12880	0
176	20241002	182800	530019120	12880	12880	12880	12880	0
177	20241002	182700	530019120	12880	12880	12880	12880	0
178	20241002	182600	530019120	12880	12880	12880	12880	0
179	20241002	182500	530019120	12880	12880	12880	12880	0
180	20241002	182400	530019120	12880	12880	12880	12880	0
181	20241002	182300	530019120	12880	12880	12880	12880	0
182	20241002	182200	530019120	12880	12880	12880	12880	558
183	20241002	182100	530019120	12880	12880	12880	12880	0
184	20241002	182000	530019120	12880	12880	12880	12880	0
185	20241002	181900	530019120	12880	12880	12880	12880	0
186	20241002	181800	530019120	12880	12880	12880	12880	0
187	20241002	181700	530019120	12880	12880	12880	12880	0
188	20241002	181600	530019120	12880	12880	12880	12880	0
189	20241002	181500	530019120	12880	12880	12880	12880	0
190	20241002	181400	530019120	12880	12880	12880	12880	0
191	20241002	181300	530019120	12880	12880	12880	12880	0
192	20241002	181200	530019120	12880	12880	12880	12880	0
193	20241002	181100	530019120	12880	12880	12880	12880	0
194	20241002	181000	530019120	12880	12880	12880	12880	0
195	20241002	180900	530019120	12880	12880	12880	12880	0
196	20241002	180800	530019120	12880	12880	12880	12880	0
197	20241002	180700	530019120	12880	12880	12880	12880	0
198	20241002	180600	530019120	12880	12880	12880	12880	0
199	20241002	180500	530019120	12880	12880	12880	12880	0
200	20241002	180400	530019120	12880	12880	12880	12880	0
201	20241002	180300	530019120	12880	12880	12880	12880	0
202	20241002	180200	530019120	12880	12880	12880	12880	0
203	20241002	180100	530019120	12880	12880	12880	12880	0
204	20241002	180000	530019120	12880	12880	12880	12880	0
205	20241002	175900	530019120	12880	12880	12880	12880	0
206	20241002	175800	530019120	12880	12880	12880	12880	0
207	20241002	175700	530019120	12880	12880	12880	12880	0
208	20241002	175600	530019120	12880	12880	12880	12880	0
209	20241002	175500	530019120	12880	12880	12880	12880	0
210	20241002	175400	530019120	12880	12880	12880	12880	0
211	20241002	175300	530019120	12880	12880	12880	12880	0
212	20241002	175200	530019120	12880	12880	12880	12880	558
213	20241002	175100	530019120	12880	12880	12880	12880	0
214	20241002	175000	530019120	12880	12880	12880	12880	0
215	20241002	174900	530019120	12880	12880	12880	12880	0
216	20241002	174800	530019120	12880	12880	12880	12880	0
217	20241002	174700	530019120	12880	12880	12880	12880	0
218	20241002	174600	530019120	12880	12880	12880	12880	0
219	20241002	174500	530019120	12880	12880	12880	12880	0
220	20241002	174400	530019120	12880	12880	12880	12880	0
221	20241002	174300	530019120	12880	12880	12880	12880	0
222	20241002	174200	530019120	12880	12880	12880	12880	0
223	20241002	174100	530019120	12880	12880	12880	12880	0
224	20241002	174000	530019120	12880	12880	12880	12880	0
225	20241002	173900	530019120	12880	12880	12880	12880	0
226	20241002	173800	530019120	12880	12880	12880	12880	0
227	20241002	173700	530019120	12880	12880	12880	12880	0
228	20241002	173600	530019120	12880	12880	12880	12880	0
229	20241002	173500	530019120	12880	12880	12880	12880	0
230	20241002	173400	530019120	12880	12880	12880	12880	0
231	20241002	173300	530019120	12880	12880	12880	12880	0
232	20241002	173200	530019120	12880	12880	12880	12880	0
233	20241002	173100	530019120	12880	12880	12880	12880	0
234	20241002	173000	530019120	12880	12880	12880	12880	0
235	20241002	172900	530019120	12880	12880	12880	12880	0
236	20241002	172800	530019120	12880	12880	12880	12880	0
237	20241002	172700	530019120	12880	12880	12880	12880	0
238	20241002	172600	530019120	12880	12880	12880	12880	0
239	20241002	172500	530019120	12880	12880	12880	12880	0
240	20241002	172400	530019120	12880	12880	12880	12880	0
241	20241002	172300	530019120	12880	12880	12880	12880	0
242	20241002	172200	530019120	12880	12880	12880	12880	558
243	20241002	172100	530019120	12880	12880	12880	12880	0
244	20241002	172000	530019120	12880	12880	12880	12880	0
245	20241002	171900	530019120	12880	12880	12880	12880	0
246	20241002	171800	530019120	12880	12880	12880	12880	0
247	20241002	171700	530019120	12880	12880	12880	12880	0
248	20241002	171600	530019120	12880	12880	12880	12880	0
249	20241002	171500	530019120	12880	12880	12880	12880	0
250	20241002	171400	530019120	12880	12880	12880	12880	0
251	20241002	171300	530019120	12880	12880	12880	12880	0
252	20241002	171200	530019120	12880	12880	12880	12880	0
253	20241002	171100	530019120	12880	12880	12880	12880	0
254	20241002	171000	530019120	12880	12880	12880	12880	0
255	20241002	170900	530019120	12880	12880	12880	12880	0
256	20241002	170800	530019120	12880	12880	12880	12880	0
257	20241002	170700	530019120	12880	12880	12880	12880	0
258	20241002	170600	530019120	12880	12880	12880	12880	0
259	20241002	170500	530019120	12880	12880	12880	12880	0
260	20241002	170400	530019120	12880	12880	12880	12880	0
261	20241002	170300	530019120	12880	12880	12880	12880	0
262	20241002	170200	530019120	12880	12880	12880	12880	0
263	20241002	170100	530019120	12880	12880	12880	12880	0
264	20241002	170000	530019120	12880	12880	12880	12880	0
265	20241002	165900	530019120	12880	12880	12880	12880	0
266	20241002	165800	530019120	12880	12880	12880	12880	0
267	20241002	165700	530019120	12880	12880	12880	12880	0
268	20241002	165600	530019120	12880	12880	12880	12880	0
269	20241002	165500	530019120	12880	12880	12880	12880	0
270	20241002	165400	530019120	12880	12880	12880	12880	0
271	20241002	165300	530019120	12880	12880	12880	12880	0
272	20241002	165200	530019120	12880	12880	12880	12880	558
273	20241002	165100	530019120	12880	12880	12880	12880	0
274	20241002	165000	530019120	12880	12880	12880	12880	0
275	20241002	164900	530019120	12880	12880	12880	12880	0
276	20241002	164800	530019120	12880	12880	12880	12880	0
277	20241002	164700	530019120	12880	12880	12880	12880	0
278	20241002	164600	530019120	12880	12880	12880	12880	0
279	20241002	164500	530019120	12880	12880	12880	12880	0
280	20241002	164400	530019120	12880	12880	12880	12880	0
281	20241002	164300	530019120	12880	12880	12880	12880	0
282	20241002	164200	530019120	12880	12880	12880	12880	0
283	20241002	164100	530019120	12880	12880	12880	12880	0
284	20241002	164000	530019120	12880	12880	12880	12880	0
285	20241002	163900	530019120	12880	12880	12880	12880	0
286	20241002	163800	530019120	12880	12880	12880	12880	0
287	20241002	163700	530019120	12880	12880	12880	12880	0
288	20241002	163600	530019120	12880	12880	12880	12880	0
289	20241002	163500	530019120	12880	12880	12880	12880	0
290	20241002	163400	530019120	12880	12880	12880	12880	0
291	20241002	163300	530019120	12880	12880	12880	12880	0
292	20241002	163200	530019120	12880	12880	12880	12880	0
293	20241002	163100	530019120	12880	12880	12880	12880	0
294	20241002	163000	530019120	12880	12880	12880	12880	0
295	20241002	162900	530019120	12880	12880	12880	12880	0
296	20241002	162800	530019120	12880	12880	12880	12880	0
297	20241002	162700	530019120	12880	12880	12880	12880	0
298	20241002	162600	530019120	12880	12880	12880	12880	0
299	20241002	162500	530019120	12880	12880	12880	12880	0
300	20241002	162400	530019120	12880	12880	12880	12880	0
301	20241002	162300	530019120	12880	12880	12880	12880	0
302	20241002	162200	530019120	12880	12880	12880	12880	558
303	20241002	162100	530019120	12880	12880	12880	12880	0
304	20241002	162000	530019120	12880	12880	12880	12880	0
305	20241002	161900	530019120	12880	12880	12880	12880	0
306	20241002	161800	530019120	12880	12880	12880	12880	0
307	20241002	161700	530019120	12880	12880	12880	12880	0
308	20241002	161600	530019120	12880	12880	12880	12880	0
309	20241002	161500	530019120	12880	12880	12880	12880	0
310	20241002	161400	530019120	12880	12880	12880	12880	0
311	20241002	161300	530019120	12880	12880	12880	12880	0
312	20241002	161200	530019120	12880	12880	12880	12880	0
313	20241002	161100	530019120	12880	12880	12880	12880	0
314	20241002	161000	530019120	12880	12880	12880	12880	0
315	20241002	160900	530019120	12880	12880	12880	12880	0
316	20241002	160800	530019120	12880	12880	12880	12880	0
317	20241002	160700	530019120	12880	12880	12880	12880	0
318	20241002	160600	530019120	12880	12880	12880	12880	0
319	20241002	160500	530019120	12880	12880	12880	12880	0
320	20241002	160400	530019120	12880	12880	12880	12880	0
321	20241002	160300	530019120	12880	12880	12880	12880	0
322	20241002	160200	530019120	12880	12880	12880	12880	0
323	20241002	160100	530019120	12880	12880	12880	12880	0
324	20241002	160000	530019120	12880	12880	12880	12880	0
325	20241002	155900	530019120	12880	12880	12880	12880	0
326	20241002	155800	530019120	12880	12880	12880	12880	0
327	20241002	155700	530019120	12880	12880	12880	12880	0
328	20241002	155600	530019120	12880	12880	12880	12880	0
329	20241002	155500	530019120	12880	12880	12880	12880	0
330	20241002	155400	530019120	12880	12880	12880	12880	0
331	20241002	155300	530019120	12880	12880	12880	12880	0
332	20241002	155200	530019120	12880	12880	12880	12880	558
333	20241002	155100	530019120	12880	12880	12880	12880	0
334	20241002	155000	530019120	12880	12880	12880	12880	0
335	20241002	154900	530019120	12880	12880	12880	12880	0
336	20241002	154800	530019120	12880	12880	12880	12880	0
337	20241002	154700	530019120	12880	12880	12880	12880	0
338	20241002	154600	530019120	12880	12880	12880	12880	0
339	20241002	154500	530019120	12880	12880	12880	12880	0
340	20241002	154400	530019120	12880	12880	12880	12880	0
341	20241002	154300	530019120	12880	12880	12880	12880	0
342	20241002	154200	530019120	12880	12880	12880	12880	0
343	20241002	154100	530019120	12880	12880	12880	12880	0
344	20241002	154000	530019120	12880	12880	12880	12880	0
345	20241002	153900	530019120	12880	12880	12880	12880	0
346	20241002	153800	530019120	12880	12880	12880	12880	0
347	20241002	153700	530019120	12880	12880	12880	12880	0
348	20241002	153600	530019120	12880	12880	12880	12880	0
349	20241002	153500	530019120	12880	12880	12880	12880	0
350	20241002	153400	530019120	12880	12880	12880	12880	0
351	20241002	153300	530019120	12880	12880	12880	12880	0
352	20241002	153200	530019120	12880	12880	12880	12880	0
353	20241002	153100	530019120	12880	12880	12880	12880	0
354	20241002	153000	530019120	12880	12880	12880	12880	558
355	20241002	152900	522832080	12880	12880	12880	12880	0
356	20241002	152800	522832080	12880	12880	12880	12880	0
357	20241002	152700	522832080	12880	12880	12880	12880	0
358	20241002	152600	522832080	12880	12880	12880	12880	0
359	20241002	152500	522832080	12880	12880	12880	12880	0
360	20241002	152400	522832080	12880	12880	12880	12880	0
361	20241002	152300	522832080	12880	12880	12880	12880	0
362	20241002	152200	522832080	12880	12880	12880	12880	0
363	20241002	152100	522832080	12880	12880	12880	12880	0
364	20241002	152000	522832080	12880	12880	12880	12880	0
365	20241002	151900	522832080	12880	12880	12880	12850	22
366	20241002	151800	522549050	12880	12850	12880	12850	179
367	20241002	151700	520248240	12850	12850	12850	12850	28
368	20241002	151600	519888440	12850	12850	12850	12850	27
369	20241002	151500	519541490	12850	12850	12850	12850	34
370	20241002	151400	519104590	12850	12840	12850	12840	60
371	20241002	151300	518333870	12850	12850	12850	12850	0
372	20241002	151200	518333870	12850	12850	12850	12850	5
373	20241002	151100	518269620	12850	12850	12850	12840	14
374	20241002	151000	518089790	12870	12870	12870	12840	3
375	20241002	150900	518051210	12850	12850	12850	12850	59
376	20241002	150800	517293060	12880	12880	12880	12880	0
377	20241002	150700	517293060	12880	12880	12880	12880	1
378	20241002	150600	517280180	12850	12870	12870	12850	50
379	20241002	150500	516636820	12890	12890	12890	12890	5
380	20241002	150400	516572370	12890	12890	12890	12880	141
381	20241002	150300	514756170	12890	12870	12890	12870	34
382	20241002	150200	514318570	12890	12890	12890	12890	1
383	20241002	150100	514305680	12890	12870	12890	12870	12
384	20241002	150000	514151200	12890	12870	12890	12870	12
385	20241002	145900	513996680	12870	12870	12870	12870	3
386	20241002	145800	513958070	12880	12870	12880	12870	153
387	20241002	145700	511988110	12870	12870	12870	12870	0
388	20241002	145600	511988110	12870	12870	12870	12870	10
389	20241002	145500	511859410	12870	12860	12870	12860	2
390	20241002	145400	511833680	12870	12870	12870	12870	1
391	20241002	145300	511820810	12860	12870	12870	12860	3
392	20241002	145200	511782220	12870	12880	12900	12870	112
393	20241002	145100	510340250	12900	12900	12900	12900	2
394	20241002	145000	510314450	12890	12900	12900	12890	9
395	20241002	144900	510198430	12890	12890	12900	12890	19
396	20241002	144800	509953510	12900	12900	12900	12900	0
397	20241002	144700	509953510	12900	12890	12900	12870	90
398	20241002	144600	508793460	12900	12900	12900	12900	869
399	20241002	144500	497583360	12910	12910	12910	12910	2
400	20241002	144400	497557540	12920	12920	12920	12920	0
401	20241002	144300	497557540	12920	12920	12920	12920	0
402	20241002	144200	497557540	12920	12920	12920	12920	2
403	20241002	144100	497531700	12920	12920	12920	12860	45
404	20241002	144000	496951620	12920	12920	12920	12920	0
405	20241002	143900	496951620	12920	12920	12920	12920	0
406	20241002	143800	496951620	12920	12860	12920	12860	40
407	20241002	143700	496437160	12920	12870	12920	12870	67
408	20241002	143600	495574520	12920	12920	12920	12920	5
409	20241002	143500	495509920	12870	12870	12870	12870	0
410	20241002	143400	495509920	12870	12890	12890	12870	194
411	20241002	143300	493011580	12900	12900	12900	12900	5
412	20241002	143200	492947080	12950	12950	12950	12950	0
413	20241002	143100	492947080	12950	12950	12950	12950	0
414	20241002	143000	492947080	12950	12950	12950	12950	0
415	20241002	142900	492947080	12950	12950	12950	12950	1
416	20241002	142800	492934130	12900	12960	12960	12900	1042
417	20241002	142700	479462930	12930	12940	12940	12930	528
418	20241002	142600	472631640	12990	12990	12990	12990	0
419	20241002	142500	472631640	12990	12990	12990	12990	1
420	20241002	142400	472618650	12940	13000	13000	12940	103
421	20241002	142300	471285770	12950	12950	12950	12950	0
422	20241002	142200	471285770	12950	12970	12970	12950	30
423	20241002	142100	470897020	12940	12980	12980	12940	893
424	20241002	142000	459333540	13000	13000	13000	13000	0
425	20241002	141900	459333540	13000	13000	13000	13000	0
426	20241002	141800	459333540	13000	13000	13000	13000	27
427	20241002	141700	458982540	13000	13000	13000	13000	0
428	20241002	141600	458982540	13000	13000	13000	13000	0
429	20241002	141500	458982540	13000	13000	13000	13000	135
430	20241002	141400	457227540	13000	13000	13000	13000	0
431	20241002	141300	457227540	13000	12990	13000	12990	65
432	20241002	141200	456382680	12990	12990	12990	12990	0
433	20241002	141100	456382680	12990	12990	12990	12990	0
434	20241002	141000	456382680	12990	12990	12990	12990	25
435	20241002	140900	456057930	12990	12950	12990	12950	41
436	20241002	140800	455526940	13000	13000	13000	13000	0
437	20241002	140700	455526940	13000	12950	13000	12950	101
438	20241002	140600	454218940	13000	13000	13000	13000	1
439	20241002	140500	454205940	12950	12950	12950	12950	3
440	20241002	140400	454167090	13000	13000	13000	13000	6
441	20241002	140300	454089090	13000	13000	13000	13000	0
442	20241002	140200	454089090	13000	13000	13000	13000	5
443	20241002	140100	454024090	13010	13010	13010	13010	0
444	20241002	140000	454024090	13010	12950	13010	12950	185
445	20241002	135900	451628280	13010	13010	13010	13010	80
446	20241002	135800	450587480	13010	13010	13010	13010	27
447	20241002	135700	450236210	13020	13020	13020	13020	0
448	20241002	135600	450236210	13020	13020	13020	13020	0
449	20241002	135500	450236210	13020	12950	13020	12950	2
450	20241002	135400	450210240	13000	13010	13020	13000	30
451	20241002	135300	449820030	13010	13010	13010	13010	0
452	20241002	135200	449820030	13010	13010	13010	13010	0
453	20241002	135100	449820030	13010	13000	13010	13000	179
454	20241002	135000	447492790	13000	13000	13000	13000	8
455	20241002	134900	447388790	13000	13000	13000	13000	24
456	20241002	134800	447076790	13000	13000	13000	13000	0
457	20241002	134700	447076790	13000	13000	13000	13000	0
458	20241002	134600	447076790	13000	13000	13000	13000	0
459	20241002	134500	447076790	13000	13000	13000	13000	0
460	20241002	134400	447076790	13000	13000	13000	13000	0
461	20241002	134300	447076790	13000	13000	13000	13000	1
462	20241002	134200	447063790	13000	13000	13000	13000	1
463	20241002	134100	447050790	12950	12950	12950	12950	424
464	20241002	134000	441559990	12950	12950	12950	12950	0
465	20241002	133900	441559990	12950	12940	12950	12940	83
466	20241002	133800	440485960	12940	12940	12940	12940	1
467	20241002	133700	440473020	12940	13000	13000	12940	659
468	20241002	133600	431938310	13000	13000	13000	13000	0
469	20241002	133500	431938310	13000	13000	13000	13000	0
470	20241002	133400	431938310	13000	12970	13000	12960	236
471	20241002	133300	428878130	13000	13000	13000	13000	1
472	20241002	133200	428865130	12980	12980	12980	12980	66
473	20241002	133100	428008450	13000	13000	13000	13000	0
474	20241002	133000	428008450	13000	13000	13000	13000	0
475	20241002	132900	428008450	13000	13000	13000	13000	1
476	20241002	132800	427995450	12990	12990	12990	12990	45
477	20241002	132700	427410900	13000	12990	13000	12990	7
478	20241002	132600	427319950	13000	13000	13000	13000	50
479	20241002	132500	426669950	13000	12990	13000	12990	13
480	20241002	132400	426501070	12990	13000	13000	12990	130
481	20241002	132300	424812260	13000	13000	13000	13000	861
482	20241002	132200	413619260	13030	13030	13030	13030	0
483	20241002	132100	413619260	13030	13010	13030	13010	39
484	20241002	132000	413111850	13020	13020	13020	13020	0
485	20241002	131900	413111850	13020	13020	13020	13020	0
486	20241002	131800	413111850	13020	13020	13020	13020	51
487	20241002	131700	412447830	13030	13030	13030	13030	0
488	20241002	131600	412447830	13030	13040	13040	13030	15
489	20241002	131500	412252330	13050	13050	13050	13050	0
490	20241002	131400	412252330	13050	13050	13050	13050	0
491	20241002	131300	412252330	13050	13050	13050	13050	5
492	20241002	131200	412187080	13080	13070	13080	13060	511
493	20241002	131100	405508440	13080	13080	13080	13080	65
494	20241002	131000	404658240	13080	13060	13080	13060	610
495	20241002	130900	396690600	13060	13060	13060	13060	36
496	20241002	130800	396220440	13060	13060	13060	13060	0
497	20241002	130700	396220440	13060	13060	13060	13060	0
498	20241002	130600	396220440	13060	13050	13060	13050	25
499	20241002	130500	395893950	13050	13050	13050	13050	1
500	20241002	130400	395880900	13060	13060	13060	13060	0
501	20241002	130300	395880900	13060	13060	13060	13060	4
502	20241002	130200	395828660	13060	13050	13060	13050	26
503	20241002	130100	395489170	13060	13060	13060	13060	0
504	20241002	130000	395489170	13060	13060	13060	13060	1
505	20241002	125900	395476110	12990	12990	12990	12990	0
506	20241002	125800	395476110	12990	12990	12990	12990	18
507	20241002	125700	395242290	13060	13060	13060	13060	0
508	20241002	125600	395242290	13060	13060	13060	13060	0
509	20241002	125500	395242290	13060	13030	13060	12980	163
510	20241002	125400	393117880	13050	13050	13050	13050	1
511	20241002	125300	393104830	13040	13030	13040	13000	299
512	20241002	125200	389215650	13030	13030	13030	13030	0
513	20241002	125100	389215650	13030	13030	13030	13030	70
514	20241002	125000	388303550	13030	13030	13030	13030	0
515	20241002	124900	388303550	13030	13030	13030	13030	0
516	20241002	124800	388303550	13030	13030	13030	13030	10
517	20241002	124700	388173250	13020	13020	13020	13020	140
518	20241002	124600	386350450	13060	13060	13060	13060	33
519	20241002	124500	385919470	13060	13060	13060	13060	0
520	20241002	124400	385919470	13060	13060	13060	13060	0
521	20241002	124300	385919470	13060	13060	13060	13060	0
522	20241002	124200	385919470	13060	13060	13060	13060	1
523	20241002	124100	385906410	13030	13030	13030	13030	55
524	20241002	124000	385189760	13050	13050	13050	13050	127
525	20241002	123900	383532410	13050	13050	13050	13050	82
526	20241002	123800	382462310	13040	13040	13040	13040	0
527	20241002	123700	382462310	13040	13040	13040	13040	4
528	20241002	123600	382410150	13040	13040	13040	13040	24
529	20241002	123500	382097190	13040	13030	13040	13030	54
530	20241002	123400	381393520	13030	13030	13030	13030	27
531	20241002	123300	381041710	13060	13020	13060	13020	395
532	20241002	123200	375895220	13020	13020	13020	13020	43
533	20241002	123100	375335360	13020	13020	13020	13020	0
534	20241002	123000	375335360	13020	13020	13020	13020	23
535	20241002	122900	375035900	13020	13020	13020	13020	1
536	20241002	122800	375022880	13020	13010	13020	13010	14
537	20241002	122700	374840730	13000	13000	13000	13000	680
538	20241002	122600	366000730	12990	12990	12990	12990	0
539	20241002	122500	366000730	12990	12990	12990	12990	0
540	20241002	122400	366000730	12990	12990	12990	12990	0
541	20241002	122300	366000730	12990	12990	12990	12990	112
542	20241002	122200	364545850	12990	12990	12990	12990	25
543	20241002	122100	364221100	12990	12990	12990	12990	120
544	20241002	122000	362662300	13000	13000	13000	13000	1
545	20241002	121900	362649300	12990	12990	12990	12990	0
546	20241002	121800	362649300	12990	12990	12990	12990	50
547	20241002	121700	361999800	13000	12970	13000	12970	100
548	20241002	121600	360702770	12980	12980	12980	12980	63
549	20241002	121500	359885030	12990	12990	12990	12990	53
550	20241002	121400	359196560	12980	12980	12980	12980	0
551	20241002	121300	359196560	12980	12980	12980	12980	0
552	20241002	121200	359196560	12980	12980	12980	12980	33
553	20241002	121100	358768220	12980	12980	12980	12980	25
554	20241002	121000	358443720	12980	12980	12980	12980	1
555	20241002	120900	358430740	12970	12970	12970	12970	20
556	20241002	120800	358171340	12980	12980	12980	12980	0
557	20241002	120700	358171340	12980	12980	12980	12980	1
558	20241002	120600	358158360	12980	12980	12980	12980	26
559	20241002	120500	357820880	12980	12950	12980	12950	76
560	20241002	120400	356836650	12950	12950	12950	12950	0
561	20241002	120300	356836650	12950	12950	12950	12950	26
562	20241002	120200	356499950	12980	12980	12980	12980	0
563	20241002	120100	356499950	12980	12980	12980	12980	0
564	20241002	120000	356499950	12980	12980	12980	12980	10
565	20241002	115900	356370150	12980	12980	12980	12980	78
566	20241002	115800	355357710	12920	12920	12920	12920	25
567	20241002	115700	355034710	12980	12980	12980	12980	0
568	20241002	115600	355034710	12980	12980	12980	12980	0
569	20241002	115500	355034710	12980	12980	12980	12980	0
570	20241002	115400	355034710	12980	12980	12980	12980	0
571	20241002	115300	355034710	12980	12980	12980	12980	0
572	20241002	115200	355034710	12980	12930	12980	12920	101
573	20241002	115100	353729050	12930	12940	12940	12930	528
574	20241002	115000	346899180	12990	12990	12990	12990	1
575	20241002	114900	346886190	12940	12940	12940	12940	0
576	20241002	114800	346886190	12940	13000	13000	12940	166
577	20241002	114700	344735240	12960	12960	12960	12960	0
578	20241002	114600	344735240	12960	12960	12960	12960	4
579	20241002	114500	344683400	12960	12960	12960	12960	0
580	20241002	114400	344683400	12960	12960	12960	12960	505
581	20241002	114300	338138600	12960	12960	12960	12960	0
582	20241002	114200	338138600	12960	12960	12960	12960	15
583	20241002	114100	337944200	13000	13000	13000	13000	0
584	20241002	114000	337944200	13000	13000	13000	13000	200
585	20241002	113900	335344200	12970	12970	12970	12970	29
586	20241002	113800	334968070	13000	13000	13000	13000	1
587	20241002	113700	334955070	13000	13000	13000	13000	1
588	20241002	113600	334942070	12980	12980	12980	12980	32
589	20241002	113500	334526710	12990	12990	12990	12990	9
590	20241002	113400	334409800	13000	13000	13000	13000	0
591	20241002	113300	334409800	13000	13000	13000	13000	25
592	20241002	113200	334084800	13010	13010	13010	13010	28
593	20241002	113100	333720520	13010	13010	13010	13010	0
594	20241002	113000	333720520	13010	13010	13010	13010	1
595	20241002	112900	333707510	13010	13010	13010	13010	0
596	20241002	112800	333707510	13010	13010	13010	13010	0
597	20241002	112700	333707510	13010	13010	13010	13010	1
598	20241002	112600	333694500	12980	12980	12980	12980	0
599	20241002	112500	333694500	12980	12980	12980	12980	106
600	20241002	112400	332318620	13010	13010	13010	13010	0
601	20241002	112300	332318620	13010	13010	13010	13010	0
602	20241002	112200	332318620	13010	12950	13010	12950	141
603	20241002	112100	330492610	12950	13010	13010	12950	26
604	20241002	112000	330154410	13020	13020	13020	13020	7
605	20241002	111900	330063270	13020	13020	13020	13020	0
606	20241002	111800	330063270	13020	13020	13020	13020	28
607	20241002	111700	329698710	12990	13000	13000	12990	11
608	20241002	111600	329555810	13020	13020	13020	13020	0
609	20241002	111500	329555810	13020	13020	13020	13020	0
610	20241002	111400	329555810	13020	13020	13020	13020	40
611	20241002	111300	329035010	13000	13000	13000	13000	0
612	20241002	111200	329035010	13000	13000	13000	13000	0
613	20241002	111100	329035010	13000	13000	13000	13000	5
614	20241002	111000	328970010	12930	13040	13040	12930	1148
615	20241002	110900	314094740	13040	13040	13040	13040	0
616	20241002	110800	314094740	13040	13040	13040	13040	30
617	20241002	110700	313703540	13060	13060	13060	13060	0
618	20241002	110600	313703540	13060	13060	13060	13060	0
619	20241002	110500	313703540	13060	13050	13060	13050	76
620	20241002	110400	312711470	13050	13010	13050	13010	82
621	20241002	110300	311644000	13010	13010	13010	12940	26
622	20241002	110200	311305810	13010	13010	13010	13010	0
623	20241002	110100	311305810	13010	12940	13010	12940	7
624	20241002	110000	311215160	13020	13020	13020	13020	24
625	20241002	105900	310902680	13030	12950	13030	12950	482
626	20241002	105800	304660650	12950	12950	12950	12950	74
627	20241002	105700	303702350	12950	12950	12950	12950	0
628	20241002	105600	303702350	12950	12950	12950	12950	0
629	20241002	105500	303702350	12950	12930	12950	12930	35
630	20241002	105400	303249300	12950	12950	12950	12950	102
631	20241002	105300	301928400	12930	12930	12930	12930	37
632	20241002	105200	301449990	12950	12950	12950	12950	1
633	20241002	105100	301437040	12950	13000	13000	12950	59
634	20241002	105000	300672940	12940	12940	12940	12940	500
635	20241002	104900	294202940	12940	12940	12940	12940	300
636	20241002	104800	290320940	13000	13000	13000	13000	6
637	20241002	104700	290242940	12920	12920	12920	12920	0
638	20241002	104600	290242940	12920	12920	12920	12920	0
639	20241002	104500	290242940	12920	12920	12920	12920	8
640	20241002	104400	290139580	12930	12940	12940	12930	200
641	20241002	104300	287552580	12940	12940	12940	12940	0
642	20241002	104200	287552580	12940	12950	12950	12940	114
643	20241002	104100	286076380	13020	13020	13020	13020	50
644	20241002	104000	285425380	13020	13020	13020	13020	0
645	20241002	103900	285425380	13020	13020	13020	13020	1
646	20241002	103800	285412360	12990	12990	12990	12990	0
647	20241002	103700	285412360	12990	13040	13040	12990	418
648	20241002	103600	279970700	13040	13080	13080	13040	3
649	20241002	103500	279931540	13040	13080	13080	13040	161
650	20241002	103400	277829390	13080	13050	13080	13050	37
651	20241002	103300	277345730	13080	13080	13080	13040	48
652	20241002	103200	276718210	13080	13070	13080	13070	127
653	20241002	103100	275057150	13080	13080	13080	13080	10
654	20241002	103000	274926350	13080	13010	13080	13010	17
655	20241002	102900	274704630	13080	13050	13080	13050	308
656	20241002	102800	270681920	13000	12990	13060	12980	770
657	20241002	102700	260662050	12990	12980	13000	12980	146
658	20241002	102600	258764570	12980	12930	12980	12930	2
659	20241002	102500	258738660	12980	12950	12980	12910	761
660	20241002	102400	248876260	12950	12950	12950	12950	0
661	20241002	102300	248876260	12950	12890	12950	12890	52
662	20241002	102200	248205910	12950	12940	12950	12940	28
663	20241002	102100	247843480	12940	12940	12940	12940	1
664	20241002	102000	247830540	12960	12950	12960	12950	65
665	20241002	101900	246988530	12950	12950	12950	12950	56
666	20241002	101800	246263330	12950	12940	12950	12940	17
667	20241002	101700	246043220	12940	12920	12940	12920	47
668	20241002	101600	245435480	12930	12920	12930	12920	10
669	20241002	101500	245306270	12860	12920	12930	12860	225
670	20241002	101400	242404520	12920	12920	12920	12920	0
671	20241002	101300	242404520	12920	12920	12920	12920	1
672	20241002	101200	242391600	12880	12880	12880	12880	750
673	20241002	101100	232731600	12920	12920	12920	12920	1
674	20241002	101000	232718680	12930	12920	12930	12920	200
675	20241002	100900	230133970	12930	12930	12930	12920	383
676	20241002	100800	225181880	12930	12880	12930	12870	329
677	20241002	100700	220933730	12880	12880	12880	12880	3
678	20241002	100600	220895090	12890	12890	12890	12890	2
679	20241002	100500	220869310	12890	12890	12890	12890	29
680	20241002	100400	220495500	12880	12880	12880	12880	10
681	20241002	100300	220366700	12880	12840	12880	12840	1159
682	20241002	100200	205473860	12830	12810	12830	12810	166
683	20241002	100100	203346050	12810	12810	12810	12810	1
684	20241002	100000	203333240	12810	12810	12810	12790	209
685	20241002	095900	200659950	12800	12800	12800	12800	55
686	20241002	095800	199955950	12780	12780	12780	12780	159
687	20241002	095700	197923930	12770	12760	12770	12760	229
688	20241002	095600	195000730	12770	12770	12770	12770	0
689	20241002	095500	195000730	12770	12770	12770	12770	1
690	20241002	095400	194987960	12740	12740	12740	12740	0
691	20241002	095300	194987960	12740	12750	12750	12730	46
692	20241002	095200	194401630	12750	12740	12780	12730	266
693	20241002	095100	191014360	12780	12780	12780	12780	2
694	20241002	095000	190988800	12780	12780	12780	12780	0
695	20241002	094900	190988800	12780	12790	12790	12780	452
696	20241002	094800	185211370	12790	12790	12790	12790	115
697	20241002	094700	183740520	12780	12770	12780	12770	2
698	20241002	094600	183714970	12770	12760	12770	12760	2
699	20241002	094500	183689440	12750	12740	12750	12740	95
700	20241002	094400	182479080	12730	12740	12740	12730	96
701	20241002	094300	181256930	12740	12730	12740	12730	28
702	20241002	094200	180900260	12730	12730	12730	12730	122
703	20241002	094100	179347200	12730	12730	12730	12730	25
704	20241002	094000	179028950	12700	12730	12730	12700	8
705	20241002	093900	178927260	12730	12720	12730	12720	31
706	20241002	093800	178532690	12710	12700	12710	12700	270
707	20241002	093700	175102090	12700	12700	12700	12700	1
708	20241002	093600	175089390	12700	12700	12700	12700	27
709	20241002	093500	174746490	12690	12690	12690	12650	60
710	20241002	093400	173985490	12650	12670	12680	12650	1280
711	20241002	093300	157770340	12660	12660	12660	12660	126
712	20241002	093200	156175180	12670	12680	12680	12670	10
713	20241002	093100	156048470	12670	12670	12670	12670	2
714	20241002	093000	156023130	12660	12690	12690	12660	28
715	20241002	092900	155668180	12680	12680	12690	12680	238
716	20241002	092800	152650330	12680	12650	12680	12640	992
717	20241002	092700	140075660	12680	12680	12680	12680	22
718	20241002	092600	139796700	12680	12640	12680	12640	30
719	20241002	092500	139417460	12640	12630	12640	12630	13
720	20241002	092400	139253220	12640	12640	12640	12630	11
721	20241002	092300	139114190	12640	12640	12640	12640	1
722	20241002	092200	139101550	12680	12640	12680	12630	419
723	20241002	092100	133809510	12630	12680	12680	12630	1229
724	20241002	092000	118268920	12700	12680	12700	12670	107
725	20241002	091900	116913110	12680	12680	12680	12680	10
726	20241002	091800	116786310	12680	12700	12700	12680	25
727	20241002	091700	116469290	12680	12720	12720	12680	334
728	20241002	091600	112224520	12730	12740	12740	12730	40
729	20241002	091500	111715310	12710	12710	12730	12710	262
730	20241002	091400	108385230	12710	12670	12710	12670	104
731	20241002	091300	107063870	12660	12620	12660	12620	1631
732	20241002	091200	86447290	12560	12570	12570	12550	328
733	20241002	091100	82328810	12570	12570	12570	12570	60
734	20241002	091000	81574610	12570	12570	12570	12560	325
735	20241002	090900	77490880	12570	12570	12570	12560	304
736	20241002	090800	73671100	12610	12650	12650	12610	963
737	20241002	090700	61511310	12650	12620	12650	12620	142
738	20241002	090600	59718680	12600	12550	12630	12550	4
739	20241002	090500	59668300	12550	12630	12630	12550	12
740	20241002	090400	59517550	12620	12560	12620	12510	418
741	20241002	090300	54258340	12530	12560	12630	12500	1889
742	20241002	090200	30559690	12560	12600	12650	12560	659
743	20241002	090100	22261010	12720	12680	12720	12590	220
744	20241002	090000	19476410	12900	12570	12900	12570	1538