KissMeData/032190/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191400	599134220	11610	11610	11610	11610	969
3	20241002	191300	599134220	11610	11610	11610	11610	0
4	20241002	191200	599134220	11610	11610	11610	11610	0
5	20241002	191100	599134220	11610	11610	11610	11610	0
6	20241002	191000	599134220	11610	11610	11610	11610	0
7	20241002	190900	599134220	11610	11610	11610	11610	0
8	20241002	190800	599134220	11610	11610	11610	11610	0
9	20241002	190700	599134220	11610	11610	11610	11610	0
10	20241002	190600	599134220	11610	11610	11610	11610	0
11	20241002	190500	599134220	11610	11610	11610	11610	0
12	20241002	190400	599134220	11610	11610	11610	11610	0
13	20241002	190300	599134220	11610	11610	11610	11610	0
14	20241002	190200	599134220	11610	11610	11610	11610	0
15	20241002	190100	599134220	11610	11610	11610	11610	0
16	20241002	190000	599134220	11610	11610	11610	11610	0
17	20241002	185900	599134220	11610	11610	11610	11610	0
18	20241002	185800	599134220	11610	11610	11610	11610	0
19	20241002	185700	599134220	11610	11610	11610	11610	0
20	20241002	185600	599134220	11610	11610	11610	11610	0
21	20241002	185500	599134220	11610	11610	11610	11610	0
22	20241002	185400	599134220	11610	11610	11610	11610	0
23	20241002	185300	599134220	11610	11610	11610	11610	0
24	20241002	185200	599134220	11610	11610	11610	11610	0
25	20241002	185100	599134220	11610	11610	11610	11610	0
26	20241002	185000	599134220	11610	11610	11610	11610	0
27	20241002	184900	599134220	11610	11610	11610	11610	0
28	20241002	184800	599134220	11610	11610	11610	11610	0
29	20241002	184700	599134220	11610	11610	11610	11610	0
30	20241002	184600	599134220	11610	11610	11610	11610	0
31	20241002	184500	599134220	11610	11610	11610	11610	0
32	20241002	184400	599134220	11610	11610	11610	11610	969
33	20241002	184300	599134220	11610	11610	11610	11610	0
34	20241002	184200	599134220	11610	11610	11610	11610	0
35	20241002	184100	599134220	11610	11610	11610	11610	0
36	20241002	184000	599134220	11610	11610	11610	11610	0
37	20241002	183900	599134220	11610	11610	11610	11610	0
38	20241002	183800	599134220	11610	11610	11610	11610	0
39	20241002	183700	599134220	11610	11610	11610	11610	0
40	20241002	183600	599134220	11610	11610	11610	11610	0
41	20241002	183500	599134220	11610	11610	11610	11610	0
42	20241002	183400	599134220	11610	11610	11610	11610	0
43	20241002	183300	599134220	11610	11610	11610	11610	0
44	20241002	183200	599134220	11610	11610	11610	11610	0
45	20241002	183100	599134220	11610	11610	11610	11610	0
46	20241002	183000	599134220	11610	11610	11610	11610	0
47	20241002	182900	599134220	11610	11610	11610	11610	0
48	20241002	182800	599134220	11610	11610	11610	11610	0
49	20241002	182700	599134220	11610	11610	11610	11610	0
50	20241002	182600	599134220	11610	11610	11610	11610	0
51	20241002	182500	599134220	11610	11610	11610	11610	0
52	20241002	182400	599134220	11610	11610	11610	11610	0
53	20241002	182300	599134220	11610	11610	11610	11610	0
54	20241002	182200	599134220	11610	11610	11610	11610	0
55	20241002	182100	599134220	11610	11610	11610	11610	0
56	20241002	182000	599134220	11610	11610	11610	11610	0
57	20241002	181900	599134220	11610	11610	11610	11610	0
58	20241002	181800	599134220	11610	11610	11610	11610	0
59	20241002	181700	599134220	11610	11610	11610	11610	0
60	20241002	181600	599134220	11610	11610	11610	11610	0
61	20241002	181500	599134220	11610	11610	11610	11610	0
62	20241002	181400	599134220	11610	11610	11610	11610	969
63	20241002	181300	599134220	11610	11610	11610	11610	0
64	20241002	181200	599134220	11610	11610	11610	11610	0
65	20241002	181100	599134220	11610	11610	11610	11610	0
66	20241002	181000	599134220	11610	11610	11610	11610	0
67	20241002	180900	599134220	11610	11610	11610	11610	0
68	20241002	180800	599134220	11610	11610	11610	11610	0
69	20241002	180700	599134220	11610	11610	11610	11610	0
70	20241002	180600	599134220	11610	11610	11610	11610	0
71	20241002	180500	599134220	11610	11610	11610	11610	0
72	20241002	180400	599134220	11610	11610	11610	11610	0
73	20241002	180300	599134220	11610	11610	11610	11610	0
74	20241002	180200	599134220	11610	11610	11610	11610	0
75	20241002	180100	599134220	11610	11610	11610	11610	0
76	20241002	180000	599134220	11610	11610	11610	11610	0
77	20241002	175900	599134220	11610	11610	11610	11610	0
78	20241002	175800	599134220	11610	11610	11610	11610	0
79	20241002	175700	599134220	11610	11610	11610	11610	0
80	20241002	175600	599134220	11610	11610	11610	11610	0
81	20241002	175500	599134220	11610	11610	11610	11610	0
82	20241002	175400	599134220	11610	11610	11610	11610	0
83	20241002	175300	599134220	11610	11610	11610	11610	0
84	20241002	175200	599134220	11610	11610	11610	11610	0
85	20241002	175100	599134220	11610	11610	11610	11610	0
86	20241002	175000	599134220	11610	11610	11610	11610	0
87	20241002	174900	599134220	11610	11610	11610	11610	0
88	20241002	174800	599134220	11610	11610	11610	11610	0
89	20241002	174700	599134220	11610	11610	11610	11610	0
90	20241002	174600	599134220	11610	11610	11610	11610	0
91	20241002	174500	599134220	11610	11610	11610	11610	0
92	20241002	174400	599134220	11610	11610	11610	11610	969
93	20241002	174300	599134220	11610	11610	11610	11610	0
94	20241002	174200	599134220	11610	11610	11610	11610	0
95	20241002	174100	599134220	11610	11610	11610	11610	0
96	20241002	174000	599134220	11610	11610	11610	11610	0
97	20241002	173900	599134220	11610	11610	11610	11610	0
98	20241002	173800	599134220	11610	11610	11610	11610	0
99	20241002	173700	599134220	11610	11610	11610	11610	0
100	20241002	173600	599134220	11610	11610	11610	11610	0
101	20241002	173500	599134220	11610	11610	11610	11610	0
102	20241002	173400	599134220	11610	11610	11610	11610	0
103	20241002	173300	599134220	11610	11610	11610	11610	0
104	20241002	173200	599134220	11610	11610	11610	11610	0
105	20241002	173100	599134220	11610	11610	11610	11610	0
106	20241002	173000	599134220	11610	11610	11610	11610	0
107	20241002	172900	599134220	11610	11610	11610	11610	0
108	20241002	172800	599134220	11610	11610	11610	11610	0
109	20241002	172700	599134220	11610	11610	11610	11610	0
110	20241002	172600	599134220	11610	11610	11610	11610	0
111	20241002	172500	599134220	11610	11610	11610	11610	0
112	20241002	172400	599134220	11610	11610	11610	11610	0
113	20241002	172300	599134220	11610	11610	11610	11610	0
114	20241002	172200	599134220	11610	11610	11610	11610	0
115	20241002	172100	599134220	11610	11610	11610	11610	0
116	20241002	172000	599134220	11610	11610	11610	11610	0
117	20241002	171900	599134220	11610	11610	11610	11610	0
118	20241002	171800	599134220	11610	11610	11610	11610	0
119	20241002	171700	599134220	11610	11610	11610	11610	0
120	20241002	171600	599134220	11610	11610	11610	11610	0
121	20241002	171500	599134220	11610	11610	11610	11610	0
122	20241002	171400	599134220	11610	11610	11610	11610	969
123	20241002	171300	599134220	11610	11610	11610	11610	0
124	20241002	171200	599134220	11610	11610	11610	11610	0
125	20241002	171100	599134220	11610	11610	11610	11610	0
126	20241002	171000	599134220	11610	11610	11610	11610	0
127	20241002	170900	599134220	11610	11610	11610	11610	0
128	20241002	170800	599134220	11610	11610	11610	11610	0
129	20241002	170700	599134220	11610	11610	11610	11610	0
130	20241002	170600	599134220	11610	11610	11610	11610	0
131	20241002	170500	599134220	11610	11610	11610	11610	0
132	20241002	170400	599134220	11610	11610	11610	11610	0
133	20241002	170300	599134220	11610	11610	11610	11610	0
134	20241002	170200	599134220	11610	11610	11610	11610	0
135	20241002	170100	599134220	11610	11610	11610	11610	0
136	20241002	170000	599134220	11610	11610	11610	11610	0
137	20241002	165900	599134220	11610	11610	11610	11610	0
138	20241002	165800	599134220	11610	11610	11610	11610	0
139	20241002	165700	599134220	11610	11610	11610	11610	0
140	20241002	165600	599134220	11610	11610	11610	11610	0
141	20241002	165500	599134220	11610	11610	11610	11610	0
142	20241002	165400	599134220	11610	11610	11610	11610	0
143	20241002	165300	599134220	11610	11610	11610	11610	0
144	20241002	165200	599134220	11610	11610	11610	11610	0
145	20241002	165100	599134220	11610	11610	11610	11610	0
146	20241002	165000	599134220	11610	11610	11610	11610	0
147	20241002	164900	599134220	11610	11610	11610	11610	0
148	20241002	164800	599134220	11610	11610	11610	11610	0
149	20241002	164700	599134220	11610	11610	11610	11610	0
150	20241002	164600	599134220	11610	11610	11610	11610	0
151	20241002	164500	599134220	11610	11610	11610	11610	0
152	20241002	164400	599134220	11610	11610	11610	11610	969
153	20241002	164300	599134220	11610	11610	11610	11610	0
154	20241002	164200	599134220	11610	11610	11610	11610	0
155	20241002	164100	599134220	11610	11610	11610	11610	0
156	20241002	164000	599134220	11610	11610	11610	11610	0
157	20241002	163900	599134220	11610	11610	11610	11610	0
158	20241002	163800	599134220	11610	11610	11610	11610	0
159	20241002	163700	599134220	11610	11610	11610	11610	0
160	20241002	163600	599134220	11610	11610	11610	11610	0
161	20241002	163500	599134220	11610	11610	11610	11610	0
162	20241002	163400	599134220	11610	11610	11610	11610	0
163	20241002	163300	599134220	11610	11610	11610	11610	0
164	20241002	163200	599134220	11610	11610	11610	11610	0
165	20241002	163100	599134220	11610	11610	11610	11610	0
166	20241002	163000	599134220	11610	11610	11610	11610	0
167	20241002	162900	599134220	11610	11610	11610	11610	0
168	20241002	162800	599134220	11610	11610	11610	11610	0
169	20241002	162700	599134220	11610	11610	11610	11610	0
170	20241002	162600	599134220	11610	11610	11610	11610	0
171	20241002	162500	599134220	11610	11610	11610	11610	0
172	20241002	162400	599134220	11610	11610	11610	11610	0
173	20241002	162300	599134220	11610	11610	11610	11610	0
174	20241002	162200	599134220	11610	11610	11610	11610	0
175	20241002	162100	599134220	11610	11610	11610	11610	0
176	20241002	162000	599134220	11610	11610	11610	11610	0
177	20241002	161900	599134220	11610	11610	11610	11610	0
178	20241002	161800	599134220	11610	11610	11610	11610	0
179	20241002	161700	599134220	11610	11610	11610	11610	0
180	20241002	161600	599134220	11610	11610	11610	11610	0
181	20241002	161500	599134220	11610	11610	11610	11610	0
182	20241002	161400	599134220	11610	11610	11610	11610	969
183	20241002	161300	599134220	11610	11610	11610	11610	0
184	20241002	161200	599134220	11610	11610	11610	11610	0
185	20241002	161100	599134220	11610	11610	11610	11610	0
186	20241002	161000	599134220	11610	11610	11610	11610	0
187	20241002	160900	599134220	11610	11610	11610	11610	0
188	20241002	160800	599134220	11610	11610	11610	11610	0
189	20241002	160700	599134220	11610	11610	11610	11610	0
190	20241002	160600	599134220	11610	11610	11610	11610	0
191	20241002	160500	599134220	11610	11610	11610	11610	0
192	20241002	160400	599134220	11610	11610	11610	11610	0
193	20241002	160300	599134220	11610	11610	11610	11610	0
194	20241002	160200	599134220	11610	11610	11610	11610	0
195	20241002	160100	599134220	11610	11610	11610	11610	0
196	20241002	160000	599134220	11610	11610	11610	11610	0
197	20241002	155900	599134220	11610	11610	11610	11610	0
198	20241002	155800	599134220	11610	11610	11610	11610	0
199	20241002	155700	599134220	11610	11610	11610	11610	0
200	20241002	155600	599134220	11610	11610	11610	11610	0
201	20241002	155500	599134220	11610	11610	11610	11610	0
202	20241002	155400	599134220	11610	11610	11610	11610	0
203	20241002	155300	599134220	11610	11610	11610	11610	0
204	20241002	155200	599134220	11610	11610	11610	11610	0
205	20241002	155100	599134220	11610	11610	11610	11610	0
206	20241002	155000	599134220	11610	11610	11610	11610	0
207	20241002	154900	599134220	11610	11610	11610	11610	0
208	20241002	154800	599134220	11610	11610	11610	11610	0
209	20241002	154700	599134220	11610	11610	11610	11610	0
210	20241002	154600	599134220	11610	11610	11610	11610	0
211	20241002	154500	599134220	11610	11610	11610	11610	0
212	20241002	154400	599134220	11610	11610	11610	11610	969
213	20241002	154300	599134220	11610	11610	11610	11610	0
214	20241002	154200	599134220	11610	11610	11610	11610	0
215	20241002	154100	599134220	11610	11610	11610	11610	0
216	20241002	154000	599134220	11610	11610	11610	11610	0
217	20241002	153900	599134220	11610	11610	11610	11610	0
218	20241002	153800	599134220	11610	11610	11610	11610	0
219	20241002	153700	599134220	11610	11610	11610	11610	0
220	20241002	153600	599134220	11610	11610	11610	11610	0
221	20241002	153500	599134220	11610	11610	11610	11610	0
222	20241002	153400	599134220	11610	11610	11610	11610	0
223	20241002	153300	599134220	11610	11610	11610	11610	0
224	20241002	153200	599134220	11610	11610	11610	11610	0
225	20241002	153100	599134220	11610	11610	11610	11610	0
226	20241002	153000	599134220	11610	11610	11610	11610	969
227	20241002	152900	587884130	11610	11610	11610	11610	0
228	20241002	152800	587884130	11610	11610	11610	11610	0
229	20241002	152700	587884130	11610	11610	11610	11610	0
230	20241002	152600	587884130	11610	11610	11610	11610	0
231	20241002	152500	587884130	11610	11610	11610	11610	0
232	20241002	152400	587884130	11610	11610	11610	11610	0
233	20241002	152300	587884130	11610	11610	11610	11610	0
234	20241002	152200	587884130	11610	11610	11610	11610	0
235	20241002	152100	587884130	11610	11610	11610	11610	0
236	20241002	152000	587884130	11610	11610	11610	11610	0
237	20241002	151900	587884130	11610	11600	11610	11590	53
238	20241002	151800	587269810	11600	11600	11600	11600	79
239	20241002	151700	586353410	11600	11600	11600	11600	47
240	20241002	151600	585808210	11610	11610	11610	11610	89
241	20241002	151500	584774920	11610	11610	11610	11610	89
242	20241002	151400	583741630	11610	11610	11610	11610	327
243	20241002	151300	579945160	11610	11610	11610	11610	6
244	20241002	151200	579875500	11610	11610	11610	11610	144
245	20241002	151100	578203660	11610	11610	11610	11610	97
246	20241002	151000	577077490	11610	11610	11610	11610	81
247	20241002	150900	576137080	11600	11600	11600	11600	29
248	20241002	150800	575800680	11600	11610	11610	11600	227
249	20241002	150700	573166690	11600	11610	11610	11600	66
250	20241002	150600	572400630	11620	11620	11620	11620	99
251	20241002	150500	571250250	11630	11640	11640	11630	199
252	20241002	150400	568935680	11630	11630	11630	11630	0
253	20241002	150300	568935680	11630	11630	11630	11630	122
254	20241002	150200	567516820	11620	11620	11620	11610	255
255	20241002	150100	564554670	11620	11620	11620	11620	15
256	20241002	150000	564380370	11620	11620	11620	11620	92
257	20241002	145900	563311330	11620	11620	11630	11620	395
258	20241002	145800	558720010	11620	11620	11620	11620	0
259	20241002	145700	558720010	11620	11620	11620	11620	0
260	20241002	145600	558720010	11620	11620	11620	11620	75
261	20241002	145500	557848510	11610	11620	11620	11610	159
262	20241002	145400	556002230	11630	11630	11630	11630	83
263	20241002	145300	555036940	11630	11620	11630	11620	125
264	20241002	145200	553583480	11620	11630	11630	11620	201
265	20241002	145100	551246270	11640	11640	11640	11640	103
266	20241002	145000	550047350	11640	11640	11640	11640	75
267	20241002	144900	549174350	11650	11650	11650	11650	241
268	20241002	144800	546366700	11650	11650	11650	11650	84
269	20241002	144700	545388100	11650	11650	11650	11650	97
270	20241002	144600	544258050	11640	11640	11640	11640	0
271	20241002	144500	544258050	11640	11650	11650	11640	181
272	20241002	144400	542150400	11640	11640	11640	11640	0
273	20241002	144300	542150400	11640	11630	11640	11630	81
274	20241002	144200	541207600	11640	11640	11640	11640	105
275	20241002	144100	539985400	11630	11640	11640	11630	160
276	20241002	144000	538123880	11630	11630	11630	11630	5
277	20241002	143900	538065730	11610	11610	11610	11610	0
278	20241002	143800	538065730	11610	11620	11620	11600	406
279	20241002	143700	533353420	11620	11630	11630	11620	352
280	20241002	143600	529262330	11630	11630	11630	11630	203
281	20241002	143500	526901440	11640	11650	11650	11640	178
282	20241002	143400	524828620	11640	11640	11640	11640	0
283	20241002	143300	524828620	11640	11640	11640	11640	183
284	20241002	143200	522698500	11650	11650	11650	11650	77
285	20241002	143100	521801450	11650	11660	11660	11650	177
286	20241002	143000	519738490	11650	11650	11650	11650	0
287	20241002	142900	519738490	11650	11660	11660	11650	107
288	20241002	142800	518490980	11650	11650	11650	11650	81
289	20241002	142700	517547330	11640	11650	11650	11640	128
290	20241002	142600	516056430	11650	11650	11650	11650	79
291	20241002	142500	515136080	11650	11650	11650	11650	101
292	20241002	142400	513959430	11640	11660	11660	11640	612
293	20241002	142300	506831370	11660	11660	11660	11660	0
294	20241002	142200	506831370	11660	11660	11660	11660	91
295	20241002	142100	505770310	11660	11670	11670	11660	440
296	20241002	142000	500639820	11670	11660	11670	11660	152
297	20241002	141900	498866690	11660	11670	11670	11660	88
298	20241002	141800	497839740	11670	11670	11670	11670	105
299	20241002	141700	496614390	11650	11650	11650	11650	0
300	20241002	141600	496614390	11650	11670	11670	11650	297
301	20241002	141500	493151680	11660	11660	11660	11660	0
302	20241002	141400	493151680	11660	11690	11690	11660	108
303	20241002	141300	491892300	11680	11670	11680	11670	102
304	20241002	141200	490701050	11670	11670	11670	11670	74
305	20241002	141100	489837470	11660	11660	11660	11660	0
306	20241002	141000	489837470	11660	11660	11660	11660	77
307	20241002	140900	488939650	11650	11650	11650	11650	63
308	20241002	140800	488205700	11650	11660	11660	11650	99
309	20241002	140700	487051470	11660	11660	11660	11660	103
310	20241002	140600	485850490	11660	11660	11660	11660	74
311	20241002	140500	484987650	11660	11660	11660	11660	0
312	20241002	140400	484987650	11660	11650	11660	11650	115
313	20241002	140300	483646860	11650	11650	11650	11650	177
314	20241002	140200	481584810	11660	11660	11660	11660	111
315	20241002	140100	480290550	11660	11660	11660	11660	77
316	20241002	140000	479392730	11650	11660	11660	11650	237
317	20241002	135900	476631580	11670	11670	11680	11670	105
318	20241002	135800	475405400	11670	11680	11680	11660	300
319	20241002	135700	471904710	11680	11680	11680	11680	89
320	20241002	135600	470865190	11680	11680	11680	11680	95
321	20241002	135500	469755590	11680	11690	11690	11680	151
322	20241002	135400	467991090	11690	11690	11690	11690	0
323	20241002	135300	467991090	11690	11690	11690	11690	96
324	20241002	135200	466868850	11680	11680	11680	11680	12
325	20241002	135100	466728690	11680	11680	11680	11680	119
326	20241002	135000	465338770	11680	11680	11680	11680	75
327	20241002	134900	464462770	11680	11680	11680	11680	98
328	20241002	134800	463318130	11680	11680	11680	11680	79
329	20241002	134700	462395410	11670	11670	11670	11670	29
330	20241002	134600	462056980	11670	11670	11670	11670	98
331	20241002	134500	460913320	11660	11660	11660	11660	0
332	20241002	134400	460913320	11660	11660	11660	11660	6
333	20241002	134300	460843360	11670	11670	11670	11670	88
334	20241002	134200	459816400	11670	11670	11670	11670	141
335	20241002	134100	458170930	11670	11670	11670	11670	36
336	20241002	134000	457750810	11660	11660	11670	11660	171
337	20241002	133900	455755930	11670	11670	11670	11670	54
338	20241002	133800	455125750	11670	11650	11670	11650	109
339	20241002	133700	453854850	11650	11650	11650	11650	0
340	20241002	133600	453854850	11650	11640	11650	11640	210
341	20241002	133500	451410010	11630	11630	11630	11630	30
342	20241002	133400	451061110	11630	11630	11630	11620	500
343	20241002	133300	445247050	11630	11630	11630	11630	0
344	20241002	133200	445247050	11630	11630	11630	11630	198
345	20241002	133100	442944310	11610	11610	11610	11610	4
346	20241002	133000	442897870	11610	11610	11610	11610	104
347	20241002	132900	441690430	11610	11610	11610	11610	129
348	20241002	132800	440192740	11620	11620	11620	11620	73
349	20241002	132700	439344480	11610	11620	11620	11610	111
350	20241002	132600	438054890	11610	11610	11610	11610	0
351	20241002	132500	438054890	11610	11630	11630	11610	119
352	20241002	132400	436672920	11620	11620	11620	11620	11
353	20241002	132300	436545100	11640	11640	11640	11640	1
354	20241002	132200	436533460	11620	11620	11620	11620	505
355	20241002	132100	430665360	11620	11630	11630	11620	84
356	20241002	132000	429688450	11640	11640	11640	11640	0
357	20241002	131900	429688450	11640	11640	11640	11640	0
358	20241002	131800	429688450	11640	11640	11640	11640	100
359	20241002	131700	428524450	11640	11640	11640	11640	0
360	20241002	131600	428524450	11640	11640	11640	11640	99
361	20241002	131500	427372090	11650	11650	11650	11650	1
362	20241002	131400	427360440	11660	11660	11660	11660	0
363	20241002	131300	427360440	11660	11660	11660	11660	0
364	20241002	131200	427360440	11660	11660	11660	11660	0
365	20241002	131100	427360440	11660	11660	11660	11660	0
366	20241002	131000	427360440	11660	11660	11660	11660	1
367	20241002	130900	427348780	11640	11640	11640	11640	0
368	20241002	130800	427348780	11640	11640	11640	11640	0
369	20241002	130700	427348780	11640	11650	11650	11640	24
370	20241002	130600	427069410	11660	11660	11660	11660	0
371	20241002	130500	427069410	11660	11660	11660	11660	0
372	20241002	130400	427069410	11660	11660	11660	11660	29
373	20241002	130300	426731270	11680	11680	11680	11680	10
374	20241002	130200	426614470	11670	11670	11670	11670	0
375	20241002	130100	426614470	11670	11670	11670	11670	0
376	20241002	130000	426614470	11670	11670	11670	11670	86
377	20241002	125900	425610850	11670	11670	11670	11670	0
378	20241002	125800	425610850	11670	11670	11670	11670	0
379	20241002	125700	425610850	11670	11650	11670	11650	92
380	20241002	125600	424538370	11650	11650	11650	11650	0
381	20241002	125500	424538370	11650	11650	11650	11650	0
382	20241002	125400	424538370	11650	11650	11650	11650	0
383	20241002	125300	424538370	11650	11650	11650	11650	11
384	20241002	125200	424410220	11650	11650	11650	11650	0
385	20241002	125100	424410220	11650	11650	11650	11650	387
386	20241002	125000	419901670	11650	11660	11660	11650	373
387	20241002	124900	415552600	11660	11670	11670	11660	100
388	20241002	124800	414386590	11670	11670	11670	11670	0
389	20241002	124700	414386590	11670	11670	11670	11670	0
390	20241002	124600	414386590	11670	11670	11670	11670	7
391	20241002	124500	414304900	11660	11650	11660	11650	139
392	20241002	124400	412684270	11660	11650	11660	11650	63
393	20241002	124300	411950150	11650	11650	11650	11650	13
394	20241002	124200	411798700	11650	11650	11650	11650	1
395	20241002	124100	411787050	11640	11640	11640	11640	36
396	20241002	124000	411368010	11640	11650	11650	11640	119
397	20241002	123900	409982650	11600	11600	11600	11600	939
398	20241002	123800	399090250	11600	11600	11600	11600	10
399	20241002	123700	398974250	11640	11640	11640	11640	98
400	20241002	123600	397833530	11640	11640	11640	11640	69
401	20241002	123500	397030370	11640	11640	11640	11640	0
402	20241002	123400	397030370	11640	11640	11640	11640	0
403	20241002	123300	397030370	11640	11640	11640	11640	34
404	20241002	123200	396634610	11650	11650	11650	11650	1
405	20241002	123100	396622960	11650	11650	11650	11650	2
406	20241002	123000	396599660	11650	11650	11650	11650	0
407	20241002	122900	396599660	11650	11630	11650	11630	111
408	20241002	122800	395307440	11640	11640	11640	11640	63
409	20241002	122700	394574120	11640	11600	11640	11600	303
410	20241002	122600	391052000	11590	11590	11590	11590	0
411	20241002	122500	391052000	11590	11590	11590	11590	0
412	20241002	122400	391052000	11590	11590	11590	11590	0
413	20241002	122300	391052000	11590	11590	11590	11590	0
414	20241002	122200	391052000	11590	11580	11590	11580	653
415	20241002	122100	383485790	11580	11580	11580	11580	181
416	20241002	122000	381389810	11580	11580	11580	11580	0
417	20241002	121900	381389810	11580	11590	11590	11580	177
418	20241002	121800	379338650	11590	11590	11590	11590	0
419	20241002	121700	379338650	11590	11590	11590	11590	0
420	20241002	121600	379338650	11590	11590	11590	11590	7
421	20241002	121500	379257520	11580	11580	11580	11580	0
422	20241002	121400	379257520	11580	11580	11580	11580	0
423	20241002	121300	379257520	11580	11580	11580	11580	352
424	20241002	121200	375181360	11580	11580	11580	11580	100
425	20241002	121100	374023360	11580	11530	11580	11530	501
426	20241002	121000	368246780	11530	11530	11530	11530	0
427	20241002	120900	368246780	11530	11530	11530	11530	263
428	20241002	120800	365214390	11580	11580	11580	11580	47
429	20241002	120700	364670130	11570	11570	11570	11570	0
430	20241002	120600	364670130	11570	11570	11570	11570	0
431	20241002	120500	364670130	11570	11570	11570	11570	64
432	20241002	120400	363929650	11570	11570	11570	11570	0
433	20241002	120300	363929650	11570	11570	11570	11570	163
434	20241002	120200	362043740	11570	11570	11570	11570	0
435	20241002	120100	362043740	11570	11560	11570	11560	26
436	20241002	120000	361742930	11560	11530	11560	11530	203
437	20241002	115900	359401340	11570	11570	11570	11570	0
438	20241002	115800	359401340	11570	11570	11570	11570	0
439	20241002	115700	359401340	11570	11570	11570	11570	0
440	20241002	115600	359401340	11570	11560	11570	11560	59
441	20241002	115500	358719050	11520	11520	11520	11520	0
442	20241002	115400	358719050	11520	11520	11520	11520	0
443	20241002	115300	358719050	11520	11520	11520	11520	0
444	20241002	115200	358719050	11520	11520	11520	11520	10
445	20241002	115100	358603850	11520	11520	11520	11520	0
446	20241002	115000	358603850	11520	11520	11520	11520	0
447	20241002	114900	358603850	11520	11520	11520	11520	0
448	20241002	114800	358603850	11520	11520	11520	11520	2
449	20241002	114700	358580810	11510	11510	11510	11510	0
450	20241002	114600	358580810	11510	11510	11510	11510	0
451	20241002	114500	358580810	11510	11510	11510	11510	0
452	20241002	114400	358580810	11510	11510	11510	11510	0
453	20241002	114300	358580810	11510	11510	11510	11510	0
454	20241002	114200	358580810	11510	11510	11510	11510	90
455	20241002	114100	357544910	11520	11520	11520	11520	0
456	20241002	114000	357544910	11520	11520	11520	11520	0
457	20241002	113900	357544910	11520	11520	11520	11520	0
458	20241002	113800	357544910	11520	11520	11520	11520	0
459	20241002	113700	357544910	11520	11520	11520	11520	0
460	20241002	113600	357544910	11520	11550	11550	11520	2000
461	20241002	113500	334501390	11560	11560	11560	11560	0
462	20241002	113400	334501390	11560	11560	11560	11560	0
463	20241002	113300	334501390	11560	11560	11560	11560	153
464	20241002	113200	332732710	11570	11570	11570	11570	0
465	20241002	113100	332732710	11570	11570	11570	11570	2
466	20241002	113000	332709570	11560	11560	11560	11560	1
467	20241002	112900	332698010	11560	11560	11560	11560	84
468	20241002	112800	331726970	11570	11550	11570	11550	31
469	20241002	112700	331368880	11550	11550	11550	11550	0
470	20241002	112600	331368880	11550	11550	11550	11550	0
471	20241002	112500	331368880	11550	11550	11550	11550	1
472	20241002	112400	331357330	11550	11550	11550	11550	20
473	20241002	112300	331126330	11550	11550	11550	11550	60
474	20241002	112200	330433330	11540	11540	11540	11540	132
475	20241002	112100	328910050	11540	11540	11540	11540	1
476	20241002	112000	328898510	11550	11540	11550	11540	15
477	20241002	111900	328725400	11550	11550	11550	11550	191
478	20241002	111800	326519350	11560	11560	11560	11560	8
479	20241002	111700	326426870	11550	11550	11550	11550	84
480	20241002	111600	325456670	11560	11560	11560	11560	2
481	20241002	111500	325433550	11550	11560	11560	11550	2
482	20241002	111400	325410440	11560	11560	11560	11560	0
483	20241002	111300	325410440	11560	11560	11560	11560	282
484	20241002	111200	322150520	11560	11560	11560	11560	10
485	20241002	111100	322034920	11570	11570	11570	11570	0
486	20241002	111000	322034920	11570	11570	11570	11570	1
487	20241002	110900	322023350	11560	11560	11560	11560	127
488	20241002	110800	320555230	11560	11560	11560	11560	0
489	20241002	110700	320555230	11560	11560	11560	11560	0
490	20241002	110600	320555230	11560	11560	11560	11560	5
491	20241002	110500	320497430	11560	11560	11560	11560	29
492	20241002	110400	320162190	11550	11540	11550	11540	424
493	20241002	110300	315267310	11530	11530	11530	11530	0
494	20241002	110200	315267310	11530	11530	11530	11530	61
495	20241002	110100	314563980	11530	11530	11530	11530	29
496	20241002	110000	314229610	11530	11530	11530	11530	34
497	20241002	105900	313837590	11490	11490	11490	11490	0
498	20241002	105800	313837590	11490	11520	11520	11490	424
499	20241002	105700	308962540	11520	11530	11530	11520	13
500	20241002	105600	308812760	11540	11540	11540	11540	0
501	20241002	105500	308812760	11540	11540	11540	11540	2
502	20241002	105400	308789680	11540	11540	11540	11540	0
503	20241002	105300	308789680	11540	11540	11540	11540	0
504	20241002	105200	308789680	11540	11540	11540	11540	5
505	20241002	105100	308731980	11540	11540	11540	11540	14
506	20241002	105000	308570420	11530	11530	11530	11530	62
507	20241002	104900	307855560	11510	11510	11510	11510	175
508	20241002	104800	305841310	11510	11500	11510	11500	12
509	20241002	104700	305703200	11500	11510	11510	11500	356
510	20241002	104600	301605910	11510	11510	11510	11510	0
511	20241002	104500	301605910	11510	11510	11510	11510	0
512	20241002	104400	301605910	11510	11510	11510	11510	11
513	20241002	104300	301479300	11520	11520	11520	11520	168
514	20241002	104200	299543940	11530	11530	11530	11530	0
515	20241002	104100	299543940	11530	11530	11530	11530	0
516	20241002	104000	299543940	11530	11530	11530	11530	0
517	20241002	103900	299543940	11530	11530	11530	11530	0
518	20241002	103800	299543940	11530	11530	11530	11530	3
519	20241002	103700	299509350	11530	11500	11530	11500	297
520	20241002	103600	296092830	11500	11500	11500	11500	12
521	20241002	103500	295954830	11530	11530	11530	11530	0
522	20241002	103400	295954830	11530	11530	11530	11530	0
523	20241002	103300	295954830	11530	11530	11530	11530	396
524	20241002	103200	291388950	11530	11530	11530	11530	0
525	20241002	103100	291388950	11530	11530	11530	11530	0
526	20241002	103000	291388950	11530	11530	11530	11530	0
527	20241002	102900	291388950	11530	11510	11530	11510	2755
528	20241002	102800	259651070	11520	11500	11520	11500	3650
529	20241002	102700	217663720	11490	11480	11490	11480	31
530	20241002	102600	217307830	11480	11480	11480	11480	1
531	20241002	102500	217296350	11480	11480	11480	11480	0
532	20241002	102400	217296350	11480	11480	11480	11480	400
533	20241002	102300	212704350	11520	11470	11520	11470	37
534	20241002	102200	212278270	11480	11490	11490	11480	1175
535	20241002	102100	198784170	11490	11490	11490	11490	0
536	20241002	102000	198784170	11490	11530	11530	11490	142
537	20241002	101900	197152510	11500	11500	11500	11500	56
538	20241002	101800	196508510	11530	11530	11530	11530	0
539	20241002	101700	196508510	11530	11530	11530	11530	0
540	20241002	101600	196508510	11530	11530	11530	11530	10
541	20241002	101500	196393210	11530	11530	11530	11530	0
542	20241002	101400	196393210	11530	11530	11530	11530	0
543	20241002	101300	196393210	11530	11500	11530	11500	51
544	20241002	101200	195806680	11520	11530	11530	11520	70
545	20241002	101100	195000270	11520	11490	11520	11490	265
546	20241002	101000	191954370	11490	11490	11490	11490	1
547	20241002	100900	191942880	11490	11490	11490	11490	0
548	20241002	100800	191942880	11490	11490	11490	11490	1
549	20241002	100700	191931390	11500	11510	11510	11500	143
550	20241002	100600	190285710	11510	11510	11510	11510	0
551	20241002	100500	190285710	11510	11500	11510	11500	400
552	20241002	100400	185682030	11500	11490	11500	11490	451
553	20241002	100300	180498490	11460	11460	11460	11460	100
554	20241002	100200	179352490	11490	11490	11490	11490	0
555	20241002	100100	179352490	11490	11490	11490	11490	15
556	20241002	100000	179180140	11490	11490	11490	11490	0
557	20241002	095900	179180140	11490	11490	11490	11490	0
558	20241002	095800	179180140	11490	11490	11490	11490	10
559	20241002	095700	179065240	11490	11490	11490	11490	10
560	20241002	095600	178950340	11490	11490	11490	11490	1
561	20241002	095500	178938850	11450	11450	11450	11450	0
562	20241002	095400	178938850	11450	11450	11450	11450	30
563	20241002	095300	178595350	11450	11470	11470	11450	98
564	20241002	095200	177473050	11470	11470	11470	11470	622
565	20241002	095100	170338710	11470	11480	11480	11460	1469
566	20241002	095000	153483780	11490	11490	11490	11490	1
567	20241002	094900	153472290	11460	11460	11460	11460	15
568	20241002	094800	153300390	11500	11500	11500	11500	1
569	20241002	094700	153288890	11500	11500	11500	11500	10
570	20241002	094600	153173890	11500	11500	11500	11500	2
571	20241002	094500	153150890	11500	11500	11500	11500	91
572	20241002	094400	152104390	11470	11480	11480	11470	15
573	20241002	094300	151932240	11500	11480	11500	11480	3
574	20241002	094200	151897760	11480	11480	11480	11480	1
575	20241002	094100	151886280	11480	11490	11490	11480	101
576	20241002	094000	150725900	11490	11490	11490	11490	17
577	20241002	093900	150530570	11490	11450	11490	11450	659
578	20241002	093800	142983580	11450	11450	11450	11450	4
579	20241002	093700	142937780	11450	11470	11470	11450	504
580	20241002	093600	137165750	11470	11470	11470	11460	297
581	20241002	093500	133761440	11470	11470	11470	11470	16
582	20241002	093400	133577920	11470	11490	11490	11470	44
583	20241002	093300	133073170	11470	11460	11470	11460	112
584	20241002	093200	131789610	11460	11460	11460	11460	0
585	20241002	093100	131789610	11460	11470	11470	11460	20
586	20241002	093000	131560400	11470	11490	11490	11470	241
587	20241002	092900	128795770	11480	11480	11480	11480	0
588	20241002	092800	128795770	11480	11490	11490	11480	890
589	20241002	092700	118575050	11500	11510	11510	11500	220
590	20241002	092600	116044850	11510	11520	11520	11510	6
591	20241002	092500	115975780	11500	11500	11500	11500	100
592	20241002	092400	114825780	11490	11500	11500	11490	47
593	20241002	092300	114285400	11500	11500	11500	11500	152
594	20241002	092200	112537400	11490	11490	11490	11490	0
595	20241002	092100	112537400	11490	11500	11500	11490	431
596	20241002	092000	107585120	11500	11490	11500	11490	109
597	20241002	091900	106332620	11500	11500	11500	11500	10
598	20241002	091800	106217620	11470	11470	11470	11470	0
599	20241002	091700	106217620	11470	11500	11500	11470	500
600	20241002	091600	100481890	11520	11500	11520	11500	5
601	20241002	091500	100424330	11480	11500	11500	11470	1140
602	20241002	091400	87328100	11500	11520	11520	11500	576
603	20241002	091300	80699320	11520	11510	11520	11510	35
604	20241002	091200	80296200	11520	11500	11520	11490	282
605	20241002	091100	77052420	11500	11520	11520	11500	271
606	20241002	091000	73932950	11520	11550	11550	11520	231
607	20241002	090900	71268410	11560	11550	11560	11550	90
608	20241002	090800	70228060	11550	11590	11590	11550	765
609	20241002	090700	61377880	11590	11600	11630	11570	524
610	20241002	090600	55308540	11600	11630	11630	11600	899
611	20241002	090500	44876720	11630	11630	11630	11630	32
612	20241002	090400	44504560	11660	11650	11700	11650	1874
613	20241002	090300	22651830	11640	11610	11660	11600	108
614	20241002	090200	21394990	11610	11710	11710	11610	870
615	20241002	090100	11277880	11640	11630	11710	11630	238
616	20241002	090000	8502950	11650	11630	11650	11630	723