KissMeData/016610/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190200	659661880	5570	5570	5570	5570	1601
3	20241002	190100	659661880	5570	5570	5570	5570	0
4	20241002	190000	659661880	5570	5570	5570	5570	0
5	20241002	185900	659661880	5570	5570	5570	5570	0
6	20241002	185800	659661880	5570	5570	5570	5570	0
7	20241002	185700	659661880	5570	5570	5570	5570	0
8	20241002	185600	659661880	5570	5570	5570	5570	0
9	20241002	185500	659661880	5570	5570	5570	5570	0
10	20241002	185400	659661880	5570	5570	5570	5570	0
11	20241002	185300	659661880	5570	5570	5570	5570	0
12	20241002	185200	659661880	5570	5570	5570	5570	0
13	20241002	185100	659661880	5570	5570	5570	5570	0
14	20241002	185000	659661880	5570	5570	5570	5570	0
15	20241002	184900	659661880	5570	5570	5570	5570	0
16	20241002	184800	659661880	5570	5570	5570	5570	0
17	20241002	184700	659661880	5570	5570	5570	5570	0
18	20241002	184600	659661880	5570	5570	5570	5570	0
19	20241002	184500	659661880	5570	5570	5570	5570	0
20	20241002	184400	659661880	5570	5570	5570	5570	0
21	20241002	184300	659661880	5570	5570	5570	5570	0
22	20241002	184200	659661880	5570	5570	5570	5570	0
23	20241002	184100	659661880	5570	5570	5570	5570	0
24	20241002	184000	659661880	5570	5570	5570	5570	0
25	20241002	183900	659661880	5570	5570	5570	5570	0
26	20241002	183800	659661880	5570	5570	5570	5570	0
27	20241002	183700	659661880	5570	5570	5570	5570	0
28	20241002	183600	659661880	5570	5570	5570	5570	0
29	20241002	183500	659661880	5570	5570	5570	5570	0
30	20241002	183400	659661880	5570	5570	5570	5570	0
31	20241002	183300	659661880	5570	5570	5570	5570	0
32	20241002	183200	659661880	5570	5570	5570	5570	1601
33	20241002	183100	659661880	5570	5570	5570	5570	0
34	20241002	183000	659661880	5570	5570	5570	5570	0
35	20241002	182900	659661880	5570	5570	5570	5570	0
36	20241002	182800	659661880	5570	5570	5570	5570	0
37	20241002	182700	659661880	5570	5570	5570	5570	0
38	20241002	182600	659661880	5570	5570	5570	5570	0
39	20241002	182500	659661880	5570	5570	5570	5570	0
40	20241002	182400	659661880	5570	5570	5570	5570	0
41	20241002	182300	659661880	5570	5570	5570	5570	0
42	20241002	182200	659661880	5570	5570	5570	5570	0
43	20241002	182100	659661880	5570	5570	5570	5570	0
44	20241002	182000	659661880	5570	5570	5570	5570	0
45	20241002	181900	659661880	5570	5570	5570	5570	0
46	20241002	181800	659661880	5570	5570	5570	5570	0
47	20241002	181700	659661880	5570	5570	5570	5570	0
48	20241002	181600	659661880	5570	5570	5570	5570	0
49	20241002	181500	659661880	5570	5570	5570	5570	0
50	20241002	181400	659661880	5570	5570	5570	5570	0
51	20241002	181300	659661880	5570	5570	5570	5570	0
52	20241002	181200	659661880	5570	5570	5570	5570	0
53	20241002	181100	659661880	5570	5570	5570	5570	0
54	20241002	181000	659661880	5570	5570	5570	5570	0
55	20241002	180900	659661880	5570	5570	5570	5570	0
56	20241002	180800	659661880	5570	5570	5570	5570	0
57	20241002	180700	659661880	5570	5570	5570	5570	0
58	20241002	180600	659661880	5570	5570	5570	5570	0
59	20241002	180500	659661880	5570	5570	5570	5570	0
60	20241002	180400	659661880	5570	5570	5570	5570	0
61	20241002	180300	659661880	5570	5570	5570	5570	0
62	20241002	180200	659661880	5570	5570	5570	5570	1601
63	20241002	180100	659661880	5570	5570	5570	5570	0
64	20241002	180000	659661880	5570	5570	5570	5570	0
65	20241002	175900	659661880	5570	5570	5570	5570	0
66	20241002	175800	659661880	5570	5570	5570	5570	0
67	20241002	175700	659661880	5570	5570	5570	5570	0
68	20241002	175600	659661880	5570	5570	5570	5570	0
69	20241002	175500	659661880	5570	5570	5570	5570	0
70	20241002	175400	659661880	5570	5570	5570	5570	0
71	20241002	175300	659661880	5570	5570	5570	5570	0
72	20241002	175200	659661880	5570	5570	5570	5570	0
73	20241002	175100	659661880	5570	5570	5570	5570	0
74	20241002	175000	659661880	5570	5570	5570	5570	0
75	20241002	174900	659661880	5570	5570	5570	5570	0
76	20241002	174800	659661880	5570	5570	5570	5570	0
77	20241002	174700	659661880	5570	5570	5570	5570	0
78	20241002	174600	659661880	5570	5570	5570	5570	0
79	20241002	174500	659661880	5570	5570	5570	5570	0
80	20241002	174400	659661880	5570	5570	5570	5570	0
81	20241002	174300	659661880	5570	5570	5570	5570	0
82	20241002	174200	659661880	5570	5570	5570	5570	0
83	20241002	174100	659661880	5570	5570	5570	5570	0
84	20241002	174000	659661880	5570	5570	5570	5570	0
85	20241002	173900	659661880	5570	5570	5570	5570	0
86	20241002	173800	659661880	5570	5570	5570	5570	0
87	20241002	173700	659661880	5570	5570	5570	5570	0
88	20241002	173600	659661880	5570	5570	5570	5570	0
89	20241002	173500	659661880	5570	5570	5570	5570	0
90	20241002	173400	659661880	5570	5570	5570	5570	0
91	20241002	173300	659661880	5570	5570	5570	5570	0
92	20241002	173200	659661880	5570	5570	5570	5570	1601
93	20241002	173100	659661880	5570	5570	5570	5570	0
94	20241002	173000	659661880	5570	5570	5570	5570	0
95	20241002	172900	659661880	5570	5570	5570	5570	0
96	20241002	172800	659661880	5570	5570	5570	5570	0
97	20241002	172700	659661880	5570	5570	5570	5570	0
98	20241002	172600	659661880	5570	5570	5570	5570	0
99	20241002	172500	659661880	5570	5570	5570	5570	0
100	20241002	172400	659661880	5570	5570	5570	5570	0
101	20241002	172300	659661880	5570	5570	5570	5570	0
102	20241002	172200	659661880	5570	5570	5570	5570	0
103	20241002	172100	659661880	5570	5570	5570	5570	0
104	20241002	172000	659661880	5570	5570	5570	5570	0
105	20241002	171900	659661880	5570	5570	5570	5570	0
106	20241002	171800	659661880	5570	5570	5570	5570	0
107	20241002	171700	659661880	5570	5570	5570	5570	0
108	20241002	171600	659661880	5570	5570	5570	5570	0
109	20241002	171500	659661880	5570	5570	5570	5570	0
110	20241002	171400	659661880	5570	5570	5570	5570	0
111	20241002	171300	659661880	5570	5570	5570	5570	0
112	20241002	171200	659661880	5570	5570	5570	5570	0
113	20241002	171100	659661880	5570	5570	5570	5570	0
114	20241002	171000	659661880	5570	5570	5570	5570	0
115	20241002	170900	659661880	5570	5570	5570	5570	0
116	20241002	170800	659661880	5570	5570	5570	5570	0
117	20241002	170700	659661880	5570	5570	5570	5570	0
118	20241002	170600	659661880	5570	5570	5570	5570	0
119	20241002	170500	659661880	5570	5570	5570	5570	0
120	20241002	170400	659661880	5570	5570	5570	5570	0
121	20241002	170300	659661880	5570	5570	5570	5570	0
122	20241002	170200	659661880	5570	5570	5570	5570	1601
123	20241002	170100	659661880	5570	5570	5570	5570	0
124	20241002	170000	659661880	5570	5570	5570	5570	0
125	20241002	165900	659661880	5570	5570	5570	5570	0
126	20241002	165800	659661880	5570	5570	5570	5570	0
127	20241002	165700	659661880	5570	5570	5570	5570	0
128	20241002	165600	659661880	5570	5570	5570	5570	0
129	20241002	165500	659661880	5570	5570	5570	5570	0
130	20241002	165400	659661880	5570	5570	5570	5570	0
131	20241002	165300	659661880	5570	5570	5570	5570	0
132	20241002	165200	659661880	5570	5570	5570	5570	0
133	20241002	165100	659661880	5570	5570	5570	5570	0
134	20241002	165000	659661880	5570	5570	5570	5570	0
135	20241002	164900	659661880	5570	5570	5570	5570	0
136	20241002	164800	659661880	5570	5570	5570	5570	0
137	20241002	164700	659661880	5570	5570	5570	5570	0
138	20241002	164600	659661880	5570	5570	5570	5570	0
139	20241002	164500	659661880	5570	5570	5570	5570	0
140	20241002	164400	659661880	5570	5570	5570	5570	0
141	20241002	164300	659661880	5570	5570	5570	5570	0
142	20241002	164200	659661880	5570	5570	5570	5570	0
143	20241002	164100	659661880	5570	5570	5570	5570	0
144	20241002	164000	659661880	5570	5570	5570	5570	0
145	20241002	163900	659661880	5570	5570	5570	5570	0
146	20241002	163800	659661880	5570	5570	5570	5570	0
147	20241002	163700	659661880	5570	5570	5570	5570	0
148	20241002	163600	659661880	5570	5570	5570	5570	0
149	20241002	163500	659661880	5570	5570	5570	5570	0
150	20241002	163400	659661880	5570	5570	5570	5570	0
151	20241002	163300	659661880	5570	5570	5570	5570	0
152	20241002	163200	659661880	5570	5570	5570	5570	1601
153	20241002	163100	659661880	5570	5570	5570	5570	0
154	20241002	163000	659661880	5570	5570	5570	5570	0
155	20241002	162900	659661880	5570	5570	5570	5570	0
156	20241002	162800	659661880	5570	5570	5570	5570	0
157	20241002	162700	659661880	5570	5570	5570	5570	0
158	20241002	162600	659661880	5570	5570	5570	5570	0
159	20241002	162500	659661880	5570	5570	5570	5570	0
160	20241002	162400	659661880	5570	5570	5570	5570	0
161	20241002	162300	659661880	5570	5570	5570	5570	0
162	20241002	162200	659661880	5570	5570	5570	5570	0
163	20241002	162100	659661880	5570	5570	5570	5570	0
164	20241002	162000	659661880	5570	5570	5570	5570	0
165	20241002	161900	659661880	5570	5570	5570	5570	0
166	20241002	161800	659661880	5570	5570	5570	5570	0
167	20241002	161700	659661880	5570	5570	5570	5570	0
168	20241002	161600	659661880	5570	5570	5570	5570	0
169	20241002	161500	659661880	5570	5570	5570	5570	0
170	20241002	161400	659661880	5570	5570	5570	5570	0
171	20241002	161300	659661880	5570	5570	5570	5570	0
172	20241002	161200	659661880	5570	5570	5570	5570	0
173	20241002	161100	659661880	5570	5570	5570	5570	0
174	20241002	161000	659661880	5570	5570	5570	5570	0
175	20241002	160900	659661880	5570	5570	5570	5570	0
176	20241002	160800	659661880	5570	5570	5570	5570	0
177	20241002	160700	659661880	5570	5570	5570	5570	0
178	20241002	160600	659661880	5570	5570	5570	5570	0
179	20241002	160500	659661880	5570	5570	5570	5570	0
180	20241002	160400	659661880	5570	5570	5570	5570	0
181	20241002	160300	659661880	5570	5570	5570	5570	0
182	20241002	160200	659661880	5570	5570	5570	5570	1601
183	20241002	160100	659661880	5570	5570	5570	5570	0
184	20241002	160000	659661880	5570	5570	5570	5570	0
185	20241002	155900	659661880	5570	5570	5570	5570	0
186	20241002	155800	659661880	5570	5570	5570	5570	0
187	20241002	155700	659661880	5570	5570	5570	5570	0
188	20241002	155600	659661880	5570	5570	5570	5570	0
189	20241002	155500	659661880	5570	5570	5570	5570	0
190	20241002	155400	659661880	5570	5570	5570	5570	0
191	20241002	155300	659661880	5570	5570	5570	5570	0
192	20241002	155200	659661880	5570	5570	5570	5570	0
193	20241002	155100	659661880	5570	5570	5570	5570	0
194	20241002	155000	659661880	5570	5570	5570	5570	0
195	20241002	154900	659661880	5570	5570	5570	5570	0
196	20241002	154800	659661880	5570	5570	5570	5570	0
197	20241002	154700	659661880	5570	5570	5570	5570	0
198	20241002	154600	659661880	5570	5570	5570	5570	0
199	20241002	154500	659661880	5570	5570	5570	5570	0
200	20241002	154400	659661880	5570	5570	5570	5570	0
201	20241002	154300	659661880	5570	5570	5570	5570	0
202	20241002	154200	659661880	5570	5570	5570	5570	0
203	20241002	154100	659661880	5570	5570	5570	5570	0
204	20241002	154000	659661880	5570	5570	5570	5570	0
205	20241002	153900	659661880	5570	5570	5570	5570	0
206	20241002	153800	659661880	5570	5570	5570	5570	0
207	20241002	153700	659661880	5570	5570	5570	5570	0
208	20241002	153600	659661880	5570	5570	5570	5570	0
209	20241002	153500	659661880	5570	5570	5570	5570	0
210	20241002	153400	659661880	5570	5570	5570	5570	0
211	20241002	153300	659661880	5570	5570	5570	5570	0
212	20241002	153200	659661880	5570	5570	5570	5570	1601
213	20241002	153100	659661880	5570	5570	5570	5570	0
214	20241002	153000	659661880	5570	5570	5570	5570	1601
215	20241002	152900	650744310	5560	5560	5560	5560	0
216	20241002	152800	650744310	5560	5560	5560	5560	0
217	20241002	152700	650744310	5560	5560	5560	5560	0
218	20241002	152600	650744310	5560	5560	5560	5560	0
219	20241002	152500	650744310	5560	5560	5560	5560	0
220	20241002	152400	650744310	5560	5560	5560	5560	0
221	20241002	152300	650744310	5560	5560	5560	5560	0
222	20241002	152200	650744310	5560	5560	5560	5560	0
223	20241002	152100	650744310	5560	5560	5560	5560	0
224	20241002	152000	650744310	5560	5560	5560	5560	0
225	20241002	151900	650744310	5560	5560	5560	5560	51
226	20241002	151800	650460750	5570	5570	5570	5570	3
227	20241002	151700	650444040	5570	5570	5570	5570	35
228	20241002	151600	650249090	5570	5560	5570	5560	594
229	20241002	151500	646946360	5570	5570	5570	5570	0
230	20241002	151400	646946360	5570	5570	5570	5570	5
231	20241002	151300	646918510	5570	5570	5570	5570	141
232	20241002	151200	646133140	5550	5570	5570	5550	198
233	20241002	151100	645033760	5570	5570	5570	5570	119
234	20241002	151000	644370930	5570	5560	5570	5550	1123
235	20241002	150900	638125910	5550	5550	5550	5550	510
236	20241002	150800	635295410	5550	5560	5560	5550	131
237	20241002	150700	634567060	5550	5550	5550	5550	0
238	20241002	150600	634567060	5550	5560	5560	5550	298
239	20241002	150500	632911760	5560	5560	5560	5560	0
240	20241002	150400	632911760	5560	5560	5560	5560	0
241	20241002	150300	632911760	5560	5560	5560	5560	1186
242	20241002	150200	626317600	5550	5550	5550	5550	168
243	20241002	150100	625385200	5550	5560	5560	5550	2491
244	20241002	150000	611537860	5570	5570	5570	5570	0
245	20241002	145900	611537860	5570	5570	5570	5570	1055
246	20241002	145800	605661510	5570	5570	5570	5570	158
247	20241002	145700	604781450	5560	5560	5560	5560	0
248	20241002	145600	604781450	5560	5560	5570	5560	1060
249	20241002	145500	598887820	5560	5560	5560	5560	124
250	20241002	145400	598198380	5560	5560	5560	5560	528
251	20241002	145300	595262700	5560	5560	5560	5560	115
252	20241002	145200	594623300	5570	5570	5570	5570	0
253	20241002	145100	594623300	5570	5570	5570	5570	0
254	20241002	145000	594623300	5570	5570	5570	5570	967
255	20241002	144900	589237110	5570	5570	5570	5570	50
256	20241002	144800	588958610	5580	5580	5580	5580	0
257	20241002	144700	588958610	5580	5580	5580	5580	0
258	20241002	144600	588958610	5580	5560	5580	5560	476
259	20241002	144500	586307710	5560	5570	5570	5560	2376
260	20241002	144400	573077540	5570	5570	5570	5570	301
261	20241002	144300	571400970	5580	5560	5580	5560	103
262	20241002	144200	570826250	5570	5570	5570	5570	2
263	20241002	144100	570815110	5570	5560	5570	5560	2122
264	20241002	144000	558996790	5560	5570	5570	5560	117
265	20241002	143900	558345110	5580	5580	5580	5580	0
266	20241002	143800	558345110	5580	5560	5580	5560	236
267	20241002	143700	557030590	5560	5560	5560	5560	0
268	20241002	143600	557030590	5560	5580	5580	5560	2918
269	20241002	143500	540773680	5560	5560	5560	5560	18
270	20241002	143400	540673600	5560	5560	5580	5560	62
271	20241002	143300	540328860	5580	5580	5580	5580	121
272	20241002	143200	539653680	5580	5580	5580	5580	0
273	20241002	143100	539653680	5580	5580	5580	5580	0
274	20241002	143000	539653680	5580	5580	5580	5580	0
275	20241002	142900	539653680	5580	5580	5580	5580	0
276	20241002	142800	539653680	5580	5580	5580	5580	0
277	20241002	142700	539653680	5580	5580	5580	5580	128
278	20241002	142600	538939440	5570	5570	5570	5570	0
279	20241002	142500	538939440	5570	5570	5570	5570	168
280	20241002	142400	538003680	5580	5580	5580	5580	0
281	20241002	142300	538003680	5580	5580	5580	5580	0
282	20241002	142200	538003680	5580	5580	5580	5580	0
283	20241002	142100	538003680	5580	5580	5580	5580	0
284	20241002	142000	538003680	5580	5580	5580	5580	2
285	20241002	141900	537992520	5550	5550	5550	5550	0
286	20241002	141800	537992520	5550	5550	5550	5550	0
287	20241002	141700	537992520	5550	5550	5550	5550	0
288	20241002	141600	537992520	5550	5550	5550	5550	0
289	20241002	141500	537992520	5550	5550	5550	5550	0
290	20241002	141400	537992520	5550	5550	5550	5550	0
291	20241002	141300	537992520	5550	5550	5550	5550	0
292	20241002	141200	537992520	5550	5550	5550	5550	0
293	20241002	141100	537992520	5550	5550	5550	5550	0
294	20241002	141000	537992520	5550	5580	5580	5550	1519
295	20241002	140900	529560370	5580	5580	5580	5580	0
296	20241002	140800	529560370	5580	5580	5580	5580	157
297	20241002	140700	528684310	5560	5560	5560	5560	0
298	20241002	140600	528684310	5560	5560	5560	5560	0
299	20241002	140500	528684310	5560	5560	5560	5560	1
300	20241002	140400	528678750	5560	5560	5560	5560	0
301	20241002	140300	528678750	5560	5560	5560	5560	0
302	20241002	140200	528678750	5560	5560	5560	5560	4
303	20241002	140100	528656510	5570	5560	5570	5550	108
304	20241002	140000	528055050	5570	5570	5570	5570	0
305	20241002	135900	528055050	5570	5570	5570	5570	0
306	20241002	135800	528055050	5570	5570	5570	5570	0
307	20241002	135700	528055050	5570	5570	5570	5570	0
308	20241002	135600	528055050	5570	5570	5570	5570	0
309	20241002	135500	528055050	5570	5570	5570	5570	0
310	20241002	135400	528055050	5570	5570	5570	5570	0
311	20241002	135300	528055050	5570	5570	5570	5570	198
312	20241002	135200	526952190	5580	5580	5580	5580	0
313	20241002	135100	526952190	5580	5580	5580	5580	0
314	20241002	135000	526952190	5580	5580	5580	5580	0
315	20241002	134900	526952190	5580	5580	5580	5580	0
316	20241002	134800	526952190	5580	5580	5580	5580	0
317	20241002	134700	526952190	5580	5550	5580	5550	18
318	20241002	134600	526852260	5550	5550	5550	5550	107
319	20241002	134500	526258410	5530	5530	5530	5530	120
320	20241002	134400	525594810	5530	5530	5530	5530	0
321	20241002	134300	525594810	5530	5530	5530	5530	0
322	20241002	134200	525594810	5530	5530	5530	5530	0
323	20241002	134100	525594810	5530	5540	5540	5530	135
324	20241002	134000	524848240	5540	5540	5540	5540	23
325	20241002	133900	524720820	5530	5530	5530	5530	780
326	20241002	133800	520407420	5530	5540	5540	5530	690
327	20241002	133700	516586370	5540	5540	5540	5540	0
328	20241002	133600	516586370	5540	5540	5540	5540	1599
329	20241002	133500	507727910	5550	5550	5550	5550	0
330	20241002	133400	507727910	5550	5550	5550	5550	100
331	20241002	133300	507172910	5550	5550	5550	5550	280
332	20241002	133200	505618910	5550	5550	5550	5550	0
333	20241002	133100	505618910	5550	5550	5550	5550	0
334	20241002	133000	505618910	5550	5550	5550	5550	0
335	20241002	132900	505618910	5550	5550	5550	5550	0
336	20241002	132800	505618910	5550	5550	5550	5550	2
337	20241002	132700	505607810	5540	5540	5540	5540	162
338	20241002	132600	504710330	5540	5550	5550	5540	123
339	20241002	132500	504027720	5560	5560	5560	5560	1
340	20241002	132400	504022160	5550	5550	5550	5550	1
341	20241002	132300	504016610	5560	5560	5560	5560	0
342	20241002	132200	504016610	5560	5560	5560	5560	0
343	20241002	132100	504016610	5560	5560	5560	5560	0
344	20241002	132000	504016610	5560	5560	5560	5560	0
345	20241002	131900	504016610	5560	5560	5560	5560	0
346	20241002	131800	504016610	5560	5570	5570	5560	2252
347	20241002	131700	491495460	5580	5580	5580	5580	0
348	20241002	131600	491495460	5580	5580	5580	5580	0
349	20241002	131500	491495460	5580	5580	5580	5580	0
350	20241002	131400	491495460	5580	5580	5580	5580	3
351	20241002	131300	491478720	5580	5580	5580	5580	17
352	20241002	131200	491383860	5580	5580	5580	5580	0
353	20241002	131100	491383860	5580	5580	5580	5580	0
354	20241002	131000	491383860	5580	5580	5580	5580	0
355	20241002	130900	491383860	5580	5570	5580	5570	154
356	20241002	130800	490524960	5580	5580	5580	5580	0
357	20241002	130700	490524960	5580	5570	5580	5570	188
358	20241002	130600	489476010	5570	5570	5570	5570	0
359	20241002	130500	489476010	5570	5570	5570	5570	9
360	20241002	130400	489425880	5570	5570	5570	5570	1
361	20241002	130300	489420310	5570	5570	5570	5570	23
362	20241002	130200	489292200	5580	5570	5580	5570	502
363	20241002	130100	486491060	5560	5560	5560	5560	1
364	20241002	130000	486485500	5580	5580	5580	5580	141
365	20241002	125900	485698720	5560	5550	5560	5550	22
366	20241002	125800	485576410	5560	5560	5560	5560	0
367	20241002	125700	485576410	5560	5560	5560	5560	0
368	20241002	125600	485576410	5560	5560	5560	5560	77
369	20241002	125500	485148290	5550	5550	5550	5550	0
370	20241002	125400	485148290	5550	5550	5550	5550	592
371	20241002	125300	481862690	5560	5560	5560	5560	0
372	20241002	125200	481862690	5560	5560	5560	5560	0
373	20241002	125100	481862690	5560	5560	5560	5560	185
374	20241002	125000	480834090	5560	5560	5560	5560	10
375	20241002	124900	480778490	5530	5530	5530	5530	0
376	20241002	124800	480778490	5530	5530	5530	5530	157
377	20241002	124700	479910280	5540	5540	5540	5520	3701
378	20241002	124600	459413020	5540	5560	5560	5540	2021
379	20241002	124500	448177420	5570	5560	5570	5560	123
380	20241002	124400	447492320	5560	5560	5560	5560	0
381	20241002	124300	447492320	5560	5560	5560	5560	0
382	20241002	124200	447492320	5560	5560	5560	5560	21
383	20241002	124100	447375560	5570	5570	5570	5570	18
384	20241002	124000	447275300	5580	5580	5580	5580	0
385	20241002	123900	447275300	5580	5580	5580	5580	0
386	20241002	123800	447275300	5580	5580	5580	5580	1
387	20241002	123700	447269720	5570	5570	5570	5570	735
388	20241002	123600	443175770	5570	5570	5570	5570	111
389	20241002	123500	442557500	5570	5570	5570	5570	0
390	20241002	123400	442557500	5570	5570	5570	5570	0
391	20241002	123300	442557500	5570	5560	5570	5560	62
392	20241002	123200	442212760	5550	5550	5550	5550	0
393	20241002	123100	442212760	5550	5550	5550	5550	0
394	20241002	123000	442212760	5550	5550	5550	5550	0
395	20241002	122900	442212760	5550	5550	5550	5550	0
396	20241002	122800	442212760	5550	5550	5550	5550	0
397	20241002	122700	442212760	5550	5570	5570	5550	161
398	20241002	122600	441316010	5570	5570	5570	5570	0
399	20241002	122500	441316010	5570	5560	5570	5560	4
400	20241002	122400	441293760	5550	5550	5550	5550	1
401	20241002	122300	441288210	5550	5550	5550	5550	0
402	20241002	122200	441288210	5550	5570	5570	5550	121
403	20241002	122100	440614260	5560	5560	5560	5560	0
404	20241002	122000	440614260	5560	5560	5560	5560	43
405	20241002	121900	440375180	5560	5560	5560	5560	0
406	20241002	121800	440375180	5560	5560	5560	5560	0
407	20241002	121700	440375180	5560	5560	5560	5560	18
408	20241002	121600	440275100	5560	5550	5570	5540	4318
409	20241002	121500	416275030	5550	5520	5550	5520	113
410	20241002	121400	415647910	5530	5530	5530	5530	4
411	20241002	121300	415625790	5520	5520	5520	5520	0
412	20241002	121200	415625790	5520	5520	5520	5520	0
413	20241002	121100	415625790	5520	5520	5520	5520	0
414	20241002	121000	415625790	5520	5520	5520	5520	878
415	20241002	120900	410779230	5510	5510	5510	5510	23
416	20241002	120800	410652500	5510	5510	5510	5510	0
417	20241002	120700	410652500	5510	5510	5510	5510	129
418	20241002	120600	409941710	5520	5520	5520	5520	0
419	20241002	120500	409941710	5520	5520	5520	5520	0
420	20241002	120400	409941710	5520	5510	5520	5510	178
421	20241002	120300	408959170	5510	5510	5510	5510	0
422	20241002	120200	408959170	5510	5510	5510	5510	0
423	20241002	120100	408959170	5510	5510	5510	5510	0
424	20241002	120000	408959170	5510	5510	5510	5510	0
425	20241002	115900	408959170	5510	5510	5510	5510	0
426	20241002	115800	408959170	5510	5510	5510	5510	0
427	20241002	115700	408959170	5510	5510	5510	5510	2113
428	20241002	115600	397316540	5500	5500	5500	5500	0
429	20241002	115500	397316540	5500	5500	5500	5500	0
430	20241002	115400	397316540	5500	5500	5500	5500	2
431	20241002	115300	397305540	5500	5500	5500	5500	0
432	20241002	115200	397305540	5500	5500	5500	5500	1
433	20241002	115100	397300040	5510	5510	5510	5510	0
434	20241002	115000	397300040	5510	5510	5510	5510	464
435	20241002	114900	394743400	5500	5500	5500	5500	0
436	20241002	114800	394743400	5500	5500	5500	5500	0
437	20241002	114700	394743400	5500	5500	5500	5500	519
438	20241002	114600	391888900	5500	5500	5500	5500	0
439	20241002	114500	391888900	5500	5500	5500	5500	0
440	20241002	114400	391888900	5500	5510	5510	5500	447
441	20241002	114300	389430380	5510	5510	5510	5510	481
442	20241002	114200	386780070	5520	5520	5520	5520	0
443	20241002	114100	386780070	5520	5520	5520	5520	0
444	20241002	114000	386780070	5520	5520	5520	5520	0
445	20241002	113900	386780070	5520	5520	5520	5520	110
446	20241002	113800	386172870	5520	5520	5520	5520	21
447	20241002	113700	386056950	5530	5530	5530	5530	11
448	20241002	113600	385996120	5520	5520	5520	5520	0
449	20241002	113500	385996120	5520	5520	5520	5520	0
450	20241002	113400	385996120	5520	5520	5520	5520	2
451	20241002	113300	385985080	5510	5510	5510	5510	0
452	20241002	113200	385985080	5510	5510	5510	5510	1
453	20241002	113100	385979570	5510	5510	5510	5510	9
454	20241002	113000	385929980	5510	5510	5510	5510	0
455	20241002	112900	385929980	5510	5510	5510	5510	49
456	20241002	112800	385659990	5540	5540	5540	5540	0
457	20241002	112700	385659990	5540	5540	5540	5540	139
458	20241002	112600	384889930	5510	5510	5510	5510	0
459	20241002	112500	384889930	5510	5490	5510	5490	1043
460	20241002	112400	379143020	5500	5500	5500	5500	3
461	20241002	112300	379126520	5500	5500	5500	5500	0
462	20241002	112200	379126520	5500	5500	5500	5500	0
463	20241002	112100	379126520	5500	5520	5520	5500	2216
464	20241002	112000	366916640	5500	5520	5520	5500	2441
465	20241002	111900	353444750	5510	5510	5510	5510	149
466	20241002	111800	352623760	5510	5510	5510	5510	0
467	20241002	111700	352623760	5510	5520	5520	5500	2469
468	20241002	111600	338999190	5530	5530	5530	5530	0
469	20241002	111500	338999190	5530	5530	5530	5530	0
470	20241002	111400	338999190	5530	5530	5530	5530	2
471	20241002	111300	338988130	5540	5540	5540	5540	0
472	20241002	111200	338988130	5540	5540	5540	5540	0
473	20241002	111100	338988130	5540	5530	5540	5530	13
474	20241002	111000	338916210	5530	5530	5530	5530	0
475	20241002	110900	338916210	5530	5530	5530	5530	22
476	20241002	110800	338794550	5530	5530	5530	5530	0
477	20241002	110700	338794550	5530	5530	5530	5530	0
478	20241002	110600	338794550	5530	5530	5530	5530	0
479	20241002	110500	338794550	5530	5530	5530	5530	92
480	20241002	110400	338285790	5530	5530	5530	5530	2
481	20241002	110300	338274730	5530	5520	5530	5520	114
482	20241002	110200	337645240	5510	5510	5510	5510	135
483	20241002	110100	336901390	5510	5510	5510	5510	0
484	20241002	110000	336901390	5510	5510	5510	5510	0
485	20241002	105900	336901390	5510	5510	5510	5510	103
486	20241002	105800	336333860	5510	5510	5510	5510	2
487	20241002	105700	336322840	5530	5510	5530	5510	102
488	20241002	105600	335760800	5510	5510	5510	5510	0
489	20241002	105500	335760800	5510	5520	5520	5510	153
490	20241002	105400	334916470	5530	5530	5530	5530	0
491	20241002	105300	334916470	5530	5530	5530	5530	0
492	20241002	105200	334916470	5530	5530	5530	5530	227
493	20241002	105100	333661160	5530	5530	5530	5530	0
494	20241002	105000	333661160	5530	5530	5530	5530	1720
495	20241002	104900	324149560	5550	5550	5550	5550	0
496	20241002	104800	324149560	5550	5550	5550	5550	0
497	20241002	104700	324149560	5550	5540	5550	5530	41
498	20241002	104600	323922320	5530	5530	5530	5530	0
499	20241002	104500	323922320	5530	5530	5530	5530	1
500	20241002	104400	323916790	5530	5530	5530	5530	103
501	20241002	104300	323347200	5530	5530	5530	5530	0
502	20241002	104200	323347200	5530	5540	5540	5530	10
503	20241002	104100	323291810	5540	5540	5540	5540	4
504	20241002	104000	323269650	5540	5540	5540	5540	3
505	20241002	103900	323253030	5540	5530	5540	5530	101
506	20241002	103800	322694490	5540	5540	5540	5540	0
507	20241002	103700	322694490	5540	5540	5540	5540	76
508	20241002	103600	322273450	5540	5540	5540	5540	0
509	20241002	103500	322273450	5540	5540	5540	5540	0
510	20241002	103400	322273450	5540	5540	5540	5540	2
511	20241002	103300	322262370	5540	5540	5540	5540	50
512	20241002	103200	321985370	5550	5550	5550	5550	300
513	20241002	103100	320320370	5540	5530	5540	5530	122
514	20241002	103000	319645530	5530	5530	5530	5530	213
515	20241002	102900	318467640	5530	5530	5530	5530	1
516	20241002	102800	318462110	5530	5530	5530	5530	0
517	20241002	102700	318462110	5530	5540	5540	5530	21
518	20241002	102600	318345780	5530	5530	5530	5530	21
519	20241002	102500	318229650	5530	5530	5530	5530	1
520	20241002	102400	318224120	5530	5530	5530	5530	181
521	20241002	102300	317223190	5530	5530	5530	5530	112
522	20241002	102200	316603830	5530	5530	5530	5530	119
523	20241002	102100	315945760	5530	5530	5530	5530	1
524	20241002	102000	315940230	5540	5540	5540	5540	501
525	20241002	101900	313164690	5550	5540	5550	5540	572
526	20241002	101800	309990810	5540	5540	5540	5540	38
527	20241002	101700	309780290	5540	5540	5540	5540	43
528	20241002	101600	309542070	5550	5550	5550	5550	2
529	20241002	101500	309530970	5550	5550	5550	5550	1093
530	20241002	101400	303464820	5550	5560	5560	5550	656
531	20241002	101300	299819020	5560	5560	5560	5560	0
532	20241002	101200	299819020	5560	5560	5560	5560	1
533	20241002	101100	299813460	5560	5560	5560	5560	1
534	20241002	101000	299807900	5550	5550	5550	5550	2556
535	20241002	100900	285622100	5560	5560	5560	5560	0
536	20241002	100800	285622100	5560	5560	5560	5560	20
537	20241002	100700	285510900	5560	5560	5560	5560	143
538	20241002	100600	284715820	5560	5540	5560	5540	379
539	20241002	100500	282613800	5520	5520	5520	5520	0
540	20241002	100400	282613800	5520	5520	5520	5520	2
541	20241002	100300	282602760	5520	5510	5520	5510	694
542	20241002	100200	278778640	5500	5500	5500	5500	16
543	20241002	100100	278690640	5500	5500	5500	5500	363
544	20241002	100000	276694140	5500	5500	5500	5500	173
545	20241002	095900	275742640	5510	5500	5510	5500	92
546	20241002	095800	275236440	5500	5500	5500	5500	0
547	20241002	095700	275236440	5500	5500	5500	5500	7
548	20241002	095600	275197940	5500	5510	5510	5500	329
549	20241002	095500	273386480	5510	5510	5510	5510	0
550	20241002	095400	273386480	5510	5500	5510	5500	102
551	20241002	095300	272824480	5500	5500	5500	5500	0
552	20241002	095200	272824480	5500	5500	5500	5500	23
553	20241002	095100	272697980	5500	5500	5500	5500	0
554	20241002	095000	272697980	5500	5500	5500	5500	169
555	20241002	094900	271768480	5520	5520	5520	5520	1
556	20241002	094800	271762960	5520	5510	5520	5500	55
557	20241002	094700	271459910	5510	5530	5530	5510	145
558	20241002	094600	270660940	5510	5500	5510	5500	1803
559	20241002	094500	260742440	5500	5500	5500	5500	0
560	20241002	094400	260742440	5500	5480	5500	5480	61
561	20241002	094300	260408140	5470	5480	5500	5470	170
562	20241002	094200	259477230	5470	5490	5490	5470	86
563	20241002	094100	259005110	5490	5490	5490	5490	27
564	20241002	094000	258856880	5500	5500	5500	5500	417
565	20241002	093900	256563380	5530	5470	5540	5470	4713
566	20241002	093800	230682140	5440	5470	5470	5440	26
567	20241002	093700	230540670	5450	5450	5450	5450	20
568	20241002	093600	230431670	5440	5440	5440	5440	185
569	20241002	093500	229425270	5470	5430	5470	5430	1502
570	20241002	093400	221235530	5430	5460	5460	5430	2376
571	20241002	093300	208297530	5480	5480	5480	5480	2500
572	20241002	093200	194597530	5470	5510	5510	5470	4518
573	20241002	093100	169781310	5540	5490	5540	5490	849
574	20241002	093000	165115050	5490	5480	5490	5470	134
575	20241002	092900	164379870	5490	5490	5490	5490	19
576	20241002	092800	164275560	5490	5470	5490	5470	51
577	20241002	092700	163995790	5480	5470	5490	5470	69
578	20241002	092600	163617580	5470	5470	5470	5470	152
579	20241002	092500	162786140	5470	5460	5470	5460	700
580	20241002	092400	158960930	5460	5450	5470	5440	2679
581	20241002	092300	144360450	5460	5460	5460	5460	40
582	20241002	092200	144142050	5460	5460	5470	5450	1852
583	20241002	092100	134018520	5490	5500	5500	5430	5809
584	20241002	092000	102201210	5490	5490	5490	5490	3
585	20241002	091900	102184740	5490	5500	5500	5490	281
586	20241002	091800	100639250	5500	5500	5500	5500	0
587	20241002	091700	100639250	5500	5500	5500	5500	2
588	20241002	091600	100628250	5500	5500	5500	5500	0
589	20241002	091500	100628250	5500	5490	5510	5490	1616
590	20241002	091400	91732390	5490	5490	5490	5490	683
591	20241002	091300	87982720	5490	5510	5510	5490	5244
592	20241002	091200	59167860	5510	5510	5510	5510	3
593	20241002	091100	59151330	5510	5510	5510	5510	0
594	20241002	091000	59151330	5510	5510	5510	5510	0
595	20241002	090900	59151330	5510	5520	5520	5510	1000
596	20241002	090800	53640780	5540	5520	5540	5520	360
597	20241002	090700	51648210	5510	5530	5530	5500	425
598	20241002	090600	49306410	5530	5550	5550	5500	3903
599	20241002	090500	27735700	5550	5500	5550	5500	1787
600	20241002	090400	17896480	5490	5470	5490	5470	282
601	20241002	090300	16349750	5480	5480	5480	5480	1
602	20241002	090200	16344270	5480	5450	5480	5410	409
603	20241002	090100	14115280	5460	5460	5460	5460	0
604	20241002	090000	14115280	5460	5500	5500	5440	2579