KissMeData/046210/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192900	338472645	3090	3090	3090	3090	1520
3	20241002	192800	338472645	3090	3090	3090	3090	0
4	20241002	192700	338472645	3090	3090	3090	3090	0
5	20241002	192600	338472645	3090	3090	3090	3090	0
6	20241002	192500	338472645	3090	3090	3090	3090	0
7	20241002	192400	338472645	3090	3090	3090	3090	0
8	20241002	192300	338472645	3090	3090	3090	3090	0
9	20241002	192200	338472645	3090	3090	3090	3090	0
10	20241002	192100	338472645	3090	3090	3090	3090	0
11	20241002	192000	338472645	3090	3090	3090	3090	0
12	20241002	191900	338472645	3090	3090	3090	3090	0
13	20241002	191800	338472645	3090	3090	3090	3090	0
14	20241002	191700	338472645	3090	3090	3090	3090	0
15	20241002	191600	338472645	3090	3090	3090	3090	0
16	20241002	191500	338472645	3090	3090	3090	3090	0
17	20241002	191400	338472645	3090	3090	3090	3090	0
18	20241002	191300	338472645	3090	3090	3090	3090	0
19	20241002	191200	338472645	3090	3090	3090	3090	0
20	20241002	191100	338472645	3090	3090	3090	3090	0
21	20241002	191000	338472645	3090	3090	3090	3090	0
22	20241002	190900	338472645	3090	3090	3090	3090	0
23	20241002	190800	338472645	3090	3090	3090	3090	0
24	20241002	190700	338472645	3090	3090	3090	3090	0
25	20241002	190600	338472645	3090	3090	3090	3090	0
26	20241002	190500	338472645	3090	3090	3090	3090	0
27	20241002	190400	338472645	3090	3090	3090	3090	0
28	20241002	190300	338472645	3090	3090	3090	3090	0
29	20241002	190200	338472645	3090	3090	3090	3090	0
30	20241002	190100	338472645	3090	3090	3090	3090	0
31	20241002	190000	338472645	3090	3090	3090	3090	0
32	20241002	185900	338472645	3090	3090	3090	3090	1520
33	20241002	185800	338472645	3090	3090	3090	3090	0
34	20241002	185700	338472645	3090	3090	3090	3090	0
35	20241002	185600	338472645	3090	3090	3090	3090	0
36	20241002	185500	338472645	3090	3090	3090	3090	0
37	20241002	185400	338472645	3090	3090	3090	3090	0
38	20241002	185300	338472645	3090	3090	3090	3090	0
39	20241002	185200	338472645	3090	3090	3090	3090	0
40	20241002	185100	338472645	3090	3090	3090	3090	0
41	20241002	185000	338472645	3090	3090	3090	3090	0
42	20241002	184900	338472645	3090	3090	3090	3090	0
43	20241002	184800	338472645	3090	3090	3090	3090	0
44	20241002	184700	338472645	3090	3090	3090	3090	0
45	20241002	184600	338472645	3090	3090	3090	3090	0
46	20241002	184500	338472645	3090	3090	3090	3090	0
47	20241002	184400	338472645	3090	3090	3090	3090	0
48	20241002	184300	338472645	3090	3090	3090	3090	0
49	20241002	184200	338472645	3090	3090	3090	3090	0
50	20241002	184100	338472645	3090	3090	3090	3090	0
51	20241002	184000	338472645	3090	3090	3090	3090	0
52	20241002	183900	338472645	3090	3090	3090	3090	0
53	20241002	183800	338472645	3090	3090	3090	3090	0
54	20241002	183700	338472645	3090	3090	3090	3090	0
55	20241002	183600	338472645	3090	3090	3090	3090	0
56	20241002	183500	338472645	3090	3090	3090	3090	0
57	20241002	183400	338472645	3090	3090	3090	3090	0
58	20241002	183300	338472645	3090	3090	3090	3090	0
59	20241002	183200	338472645	3090	3090	3090	3090	0
60	20241002	183100	338472645	3090	3090	3090	3090	0
61	20241002	183000	338472645	3090	3090	3090	3090	0
62	20241002	182900	338472645	3090	3090	3090	3090	1520
63	20241002	182800	338472645	3090	3090	3090	3090	0
64	20241002	182700	338472645	3090	3090	3090	3090	0
65	20241002	182600	338472645	3090	3090	3090	3090	0
66	20241002	182500	338472645	3090	3090	3090	3090	0
67	20241002	182400	338472645	3090	3090	3090	3090	0
68	20241002	182300	338472645	3090	3090	3090	3090	0
69	20241002	182200	338472645	3090	3090	3090	3090	0
70	20241002	182100	338472645	3090	3090	3090	3090	0
71	20241002	182000	338472645	3090	3090	3090	3090	0
72	20241002	181900	338472645	3090	3090	3090	3090	0
73	20241002	181800	338472645	3090	3090	3090	3090	0
74	20241002	181700	338472645	3090	3090	3090	3090	0
75	20241002	181600	338472645	3090	3090	3090	3090	0
76	20241002	181500	338472645	3090	3090	3090	3090	0
77	20241002	181400	338472645	3090	3090	3090	3090	0
78	20241002	181300	338472645	3090	3090	3090	3090	0
79	20241002	181200	338472645	3090	3090	3090	3090	0
80	20241002	181100	338472645	3090	3090	3090	3090	0
81	20241002	181000	338472645	3090	3090	3090	3090	0
82	20241002	180900	338472645	3090	3090	3090	3090	0
83	20241002	180800	338472645	3090	3090	3090	3090	0
84	20241002	180700	338472645	3090	3090	3090	3090	0
85	20241002	180600	338472645	3090	3090	3090	3090	0
86	20241002	180500	338472645	3090	3090	3090	3090	0
87	20241002	180400	338472645	3090	3090	3090	3090	0
88	20241002	180300	338472645	3090	3090	3090	3090	0
89	20241002	180200	338472645	3090	3090	3090	3090	0
90	20241002	180100	338472645	3090	3090	3090	3090	0
91	20241002	180000	338472645	3090	3090	3090	3090	0
92	20241002	175900	338472645	3090	3090	3090	3090	1520
93	20241002	175800	338472645	3090	3090	3090	3090	0
94	20241002	175700	338472645	3090	3090	3090	3090	0
95	20241002	175600	338472645	3090	3090	3090	3090	0
96	20241002	175500	338472645	3090	3090	3090	3090	0
97	20241002	175400	338472645	3090	3090	3090	3090	0
98	20241002	175300	338472645	3090	3090	3090	3090	0
99	20241002	175200	338472645	3090	3090	3090	3090	0
100	20241002	175100	338472645	3090	3090	3090	3090	0
101	20241002	175000	338472645	3090	3090	3090	3090	0
102	20241002	174900	338472645	3090	3090	3090	3090	0
103	20241002	174800	338472645	3090	3090	3090	3090	0
104	20241002	174700	338472645	3090	3090	3090	3090	0
105	20241002	174600	338472645	3090	3090	3090	3090	0
106	20241002	174500	338472645	3090	3090	3090	3090	0
107	20241002	174400	338472645	3090	3090	3090	3090	0
108	20241002	174300	338472645	3090	3090	3090	3090	0
109	20241002	174200	338472645	3090	3090	3090	3090	0
110	20241002	174100	338472645	3090	3090	3090	3090	0
111	20241002	174000	338472645	3090	3090	3090	3090	0
112	20241002	173900	338472645	3090	3090	3090	3090	0
113	20241002	173800	338472645	3090	3090	3090	3090	0
114	20241002	173700	338472645	3090	3090	3090	3090	0
115	20241002	173600	338472645	3090	3090	3090	3090	0
116	20241002	173500	338472645	3090	3090	3090	3090	0
117	20241002	173400	338472645	3090	3090	3090	3090	0
118	20241002	173300	338472645	3090	3090	3090	3090	0
119	20241002	173200	338472645	3090	3090	3090	3090	0
120	20241002	173100	338472645	3090	3090	3090	3090	0
121	20241002	173000	338472645	3090	3090	3090	3090	0
122	20241002	172900	338472645	3090	3090	3090	3090	1520
123	20241002	172800	338472645	3090	3090	3090	3090	0
124	20241002	172700	338472645	3090	3090	3090	3090	0
125	20241002	172600	338472645	3090	3090	3090	3090	0
126	20241002	172500	338472645	3090	3090	3090	3090	0
127	20241002	172400	338472645	3090	3090	3090	3090	0
128	20241002	172300	338472645	3090	3090	3090	3090	0
129	20241002	172200	338472645	3090	3090	3090	3090	0
130	20241002	172100	338472645	3090	3090	3090	3090	0
131	20241002	172000	338472645	3090	3090	3090	3090	0
132	20241002	171900	338472645	3090	3090	3090	3090	0
133	20241002	171800	338472645	3090	3090	3090	3090	0
134	20241002	171700	338472645	3090	3090	3090	3090	0
135	20241002	171600	338472645	3090	3090	3090	3090	0
136	20241002	171500	338472645	3090	3090	3090	3090	0
137	20241002	171400	338472645	3090	3090	3090	3090	0
138	20241002	171300	338472645	3090	3090	3090	3090	0
139	20241002	171200	338472645	3090	3090	3090	3090	0
140	20241002	171100	338472645	3090	3090	3090	3090	0
141	20241002	171000	338472645	3090	3090	3090	3090	0
142	20241002	170900	338472645	3090	3090	3090	3090	0
143	20241002	170800	338472645	3090	3090	3090	3090	0
144	20241002	170700	338472645	3090	3090	3090	3090	0
145	20241002	170600	338472645	3090	3090	3090	3090	0
146	20241002	170500	338472645	3090	3090	3090	3090	0
147	20241002	170400	338472645	3090	3090	3090	3090	0
148	20241002	170300	338472645	3090	3090	3090	3090	0
149	20241002	170200	338472645	3090	3090	3090	3090	0
150	20241002	170100	338472645	3090	3090	3090	3090	0
151	20241002	170000	338472645	3090	3090	3090	3090	0
152	20241002	165900	338472645	3090	3090	3090	3090	1520
153	20241002	165800	338472645	3090	3090	3090	3090	0
154	20241002	165700	338472645	3090	3090	3090	3090	0
155	20241002	165600	338472645	3090	3090	3090	3090	0
156	20241002	165500	338472645	3090	3090	3090	3090	0
157	20241002	165400	338472645	3090	3090	3090	3090	0
158	20241002	165300	338472645	3090	3090	3090	3090	0
159	20241002	165200	338472645	3090	3090	3090	3090	0
160	20241002	165100	338472645	3090	3090	3090	3090	0
161	20241002	165000	338472645	3090	3090	3090	3090	0
162	20241002	164900	338472645	3090	3090	3090	3090	0
163	20241002	164800	338472645	3090	3090	3090	3090	0
164	20241002	164700	338472645	3090	3090	3090	3090	0
165	20241002	164600	338472645	3090	3090	3090	3090	0
166	20241002	164500	338472645	3090	3090	3090	3090	0
167	20241002	164400	338472645	3090	3090	3090	3090	0
168	20241002	164300	338472645	3090	3090	3090	3090	0
169	20241002	164200	338472645	3090	3090	3090	3090	0
170	20241002	164100	338472645	3090	3090	3090	3090	0
171	20241002	164000	338472645	3090	3090	3090	3090	0
172	20241002	163900	338472645	3090	3090	3090	3090	0
173	20241002	163800	338472645	3090	3090	3090	3090	0
174	20241002	163700	338472645	3090	3090	3090	3090	0
175	20241002	163600	338472645	3090	3090	3090	3090	0
176	20241002	163500	338472645	3090	3090	3090	3090	0
177	20241002	163400	338472645	3090	3090	3090	3090	0
178	20241002	163300	338472645	3090	3090	3090	3090	0
179	20241002	163200	338472645	3090	3090	3090	3090	0
180	20241002	163100	338472645	3090	3090	3090	3090	0
181	20241002	163000	338472645	3090	3090	3090	3090	0
182	20241002	162900	338472645	3090	3090	3090	3090	1520
183	20241002	162800	338472645	3090	3090	3090	3090	0
184	20241002	162700	338472645	3090	3090	3090	3090	0
185	20241002	162600	338472645	3090	3090	3090	3090	0
186	20241002	162500	338472645	3090	3090	3090	3090	0
187	20241002	162400	338472645	3090	3090	3090	3090	0
188	20241002	162300	338472645	3090	3090	3090	3090	0
189	20241002	162200	338472645	3090	3090	3090	3090	0
190	20241002	162100	338472645	3090	3090	3090	3090	0
191	20241002	162000	338472645	3090	3090	3090	3090	0
192	20241002	161900	338472645	3090	3090	3090	3090	0
193	20241002	161800	338472645	3090	3090	3090	3090	0
194	20241002	161700	338472645	3090	3090	3090	3090	0
195	20241002	161600	338472645	3090	3090	3090	3090	0
196	20241002	161500	338472645	3090	3090	3090	3090	0
197	20241002	161400	338472645	3090	3090	3090	3090	0
198	20241002	161300	338472645	3090	3090	3090	3090	0
199	20241002	161200	338472645	3090	3090	3090	3090	0
200	20241002	161100	338472645	3090	3090	3090	3090	0
201	20241002	161000	338472645	3090	3090	3090	3090	0
202	20241002	160900	338472645	3090	3090	3090	3090	0
203	20241002	160800	338472645	3090	3090	3090	3090	0
204	20241002	160700	338472645	3090	3090	3090	3090	0
205	20241002	160600	338472645	3090	3090	3090	3090	0
206	20241002	160500	338472645	3090	3090	3090	3090	0
207	20241002	160400	338472645	3090	3090	3090	3090	0
208	20241002	160300	338472645	3090	3090	3090	3090	0
209	20241002	160200	338472645	3090	3090	3090	3090	0
210	20241002	160100	338472645	3090	3090	3090	3090	0
211	20241002	160000	338472645	3090	3090	3090	3090	0
212	20241002	155900	338472645	3090	3090	3090	3090	1520
213	20241002	155800	338472645	3090	3090	3090	3090	0
214	20241002	155700	338472645	3090	3090	3090	3090	0
215	20241002	155600	338472645	3090	3090	3090	3090	0
216	20241002	155500	338472645	3090	3090	3090	3090	0
217	20241002	155400	338472645	3090	3090	3090	3090	0
218	20241002	155300	338472645	3090	3090	3090	3090	0
219	20241002	155200	338472645	3090	3090	3090	3090	0
220	20241002	155100	338472645	3090	3090	3090	3090	0
221	20241002	155000	338472645	3090	3090	3090	3090	0
222	20241002	154900	338472645	3090	3090	3090	3090	0
223	20241002	154800	338472645	3090	3090	3090	3090	0
224	20241002	154700	338472645	3090	3090	3090	3090	0
225	20241002	154600	338472645	3090	3090	3090	3090	0
226	20241002	154500	338472645	3090	3090	3090	3090	0
227	20241002	154400	338472645	3090	3090	3090	3090	0
228	20241002	154300	338472645	3090	3090	3090	3090	0
229	20241002	154200	338472645	3090	3090	3090	3090	0
230	20241002	154100	338472645	3090	3090	3090	3090	0
231	20241002	154000	338472645	3090	3090	3090	3090	0
232	20241002	153900	338472645	3090	3090	3090	3090	0
233	20241002	153800	338472645	3090	3090	3090	3090	0
234	20241002	153700	338472645	3090	3090	3090	3090	0
235	20241002	153600	338472645	3090	3090	3090	3090	0
236	20241002	153500	338472645	3090	3090	3090	3090	0
237	20241002	153400	338472645	3090	3090	3090	3090	0
238	20241002	153300	338472645	3090	3090	3090	3090	0
239	20241002	153200	338472645	3090	3090	3090	3090	0
240	20241002	153100	338472645	3090	3090	3090	3090	0
241	20241002	153000	338472645	3090	3090	3090	3090	1520
242	20241002	152900	333775845	3090	3090	3090	3090	0
243	20241002	152800	333775845	3090	3090	3090	3090	0
244	20241002	152700	333775845	3090	3090	3090	3090	0
245	20241002	152600	333775845	3090	3090	3090	3090	0
246	20241002	152500	333775845	3090	3090	3090	3090	0
247	20241002	152400	333775845	3090	3090	3090	3090	0
248	20241002	152300	333775845	3090	3090	3090	3090	0
249	20241002	152200	333775845	3090	3090	3090	3090	0
250	20241002	152100	333775845	3090	3090	3090	3090	0
251	20241002	152000	333775845	3090	3090	3090	3090	0
252	20241002	151900	333775845	3090	3090	3090	3090	100
253	20241002	151800	333466845	3090	3095	3095	3090	1125
254	20241002	151700	329990475	3095	3095	3095	3095	40
255	20241002	151600	329866675	3095	3090	3095	3090	2
256	20241002	151500	329860490	3095	3095	3095	3095	0
257	20241002	151400	329860490	3095	3095	3095	3095	10
258	20241002	151300	329829540	3085	3090	3090	3085	3783
259	20241002	151200	318155705	3090	3090	3090	3090	1
260	20241002	151100	318152615	3090	3090	3090	3090	0
261	20241002	151000	318152615	3090	3090	3090	3090	0
262	20241002	150900	318152615	3090	3090	3090	3090	0
263	20241002	150800	318152615	3090	3090	3090	3090	61
264	20241002	150700	317964125	3090	3090	3090	3090	128
265	20241002	150600	317568605	3090	3090	3090	3090	0
266	20241002	150500	317568605	3090	3090	3090	3090	0
267	20241002	150400	317568605	3090	3090	3090	3090	5
268	20241002	150300	317553155	3090	3090	3090	3090	1102
269	20241002	150200	314147975	3090	3100	3105	3090	4265
270	20241002	150100	300963830	3095	3100	3100	3095	1379
271	20241002	150000	296695815	3100	3100	3100	3100	2984
272	20241002	145900	287445415	3100	3100	3100	3100	779
273	20241002	145800	285030515	3100	3100	3100	3100	1
274	20241002	145700	285027415	3110	3110	3110	3110	0
275	20241002	145600	285027415	3110	3110	3110	3110	5
276	20241002	145500	285011865	3110	3110	3110	3110	0
277	20241002	145400	285011865	3110	3105	3110	3105	124
278	20241002	145300	284626730	3110	3110	3110	3110	200
279	20241002	145200	284004730	3100	3100	3100	3100	51
280	20241002	145100	283846630	3110	3105	3110	3105	102
281	20241002	145000	283529435	3110	3110	3110	3110	1
282	20241002	144900	283526325	3115	3115	3115	3115	0
283	20241002	144800	283526325	3115	3115	3115	3115	0
284	20241002	144700	283526325	3115	3115	3115	3115	0
285	20241002	144600	283526325	3115	3115	3115	3115	0
286	20241002	144500	283526325	3115	3115	3115	3115	0
287	20241002	144400	283526325	3115	3115	3115	3115	0
288	20241002	144300	283526325	3115	3105	3115	3100	102
289	20241002	144200	283209610	3115	3115	3115	3115	0
290	20241002	144100	283209610	3115	3115	3115	3115	0
291	20241002	144000	283209610	3115	3115	3115	3115	0
292	20241002	143900	283209610	3115	3115	3115	3115	200
293	20241002	143800	282586610	3115	3115	3115	3115	200
294	20241002	143700	281963610	3115	3115	3115	3115	600
295	20241002	143600	280094610	3100	3100	3100	3100	547
296	20241002	143500	278398910	3100	3100	3100	3100	0
297	20241002	143400	278398910	3100	3100	3100	3100	2890
298	20241002	143300	269439910	3100	3100	3100	3100	3000
299	20241002	143200	260139910	3100	3100	3100	3100	0
300	20241002	143100	260139910	3100	3100	3100	3100	0
301	20241002	143000	260139910	3100	3100	3100	3100	2395
302	20241002	142900	252715410	3105	3105	3105	3105	0
303	20241002	142800	252715410	3105	3110	3110	3105	708
304	20241002	142700	250517065	3105	3105	3105	3105	9
305	20241002	142600	250489120	3110	3110	3110	3110	0
306	20241002	142500	250489120	3110	3110	3110	3110	17
307	20241002	142400	250436250	3110	3110	3110	3110	0
308	20241002	142300	250436250	3110	3110	3110	3110	0
309	20241002	142200	250436250	3110	3110	3110	3110	0
310	20241002	142100	250436250	3110	3110	3110	3110	16
311	20241002	142000	250386490	3105	3105	3105	3105	300
312	20241002	141900	249454990	3105	3105	3105	3105	129
313	20241002	141800	249054445	3105	3105	3105	3105	0
314	20241002	141700	249054445	3105	3105	3105	3105	0
315	20241002	141600	249054445	3105	3105	3105	3105	2000
316	20241002	141500	242844445	3130	3130	3130	3130	0
317	20241002	141400	242844445	3130	3110	3130	3110	131
318	20241002	141300	242434435	3110	3110	3110	3110	65
319	20241002	141200	242232285	3130	3130	3130	3130	0
320	20241002	141100	242232285	3130	3110	3130	3110	2
321	20241002	141000	242226045	3110	3110	3110	3110	0
322	20241002	140900	242226045	3110	3110	3110	3110	0
323	20241002	140800	242226045	3110	3110	3110	3110	0
324	20241002	140700	242226045	3110	3110	3110	3110	0
325	20241002	140600	242226045	3110	3110	3110	3110	1
326	20241002	140500	242222935	3110	3110	3110	3110	0
327	20241002	140400	242222935	3110	3110	3110	3110	0
328	20241002	140300	242222935	3110	3110	3110	3110	0
329	20241002	140200	242222935	3110	3110	3110	3110	1
330	20241002	140100	242219825	3110	3110	3110	3110	0
331	20241002	140000	242219825	3110	3125	3125	3110	3000
332	20241002	135900	232881940	3135	3135	3135	3135	0
333	20241002	135800	232881940	3135	3135	3135	3135	0
334	20241002	135700	232881940	3135	3135	3135	3135	0
335	20241002	135600	232881940	3135	3135	3135	3135	0
336	20241002	135500	232881940	3135	3135	3135	3135	0
337	20241002	135400	232881940	3135	3135	3135	3135	0
338	20241002	135300	232881940	3135	3135	3135	3135	0
339	20241002	135200	232881940	3135	3135	3135	3135	0
340	20241002	135100	232881940	3135	3135	3135	3135	0
341	20241002	135000	232881940	3135	3135	3135	3135	0
342	20241002	134900	232881940	3135	3135	3135	3135	0
343	20241002	134800	232881940	3135	3135	3135	3135	0
344	20241002	134700	232881940	3135	3135	3135	3135	0
345	20241002	134600	232881940	3135	3135	3135	3135	42
346	20241002	134500	232750270	3120	3120	3120	3120	0
347	20241002	134400	232750270	3120	3120	3120	3120	0
348	20241002	134300	232750270	3120	3120	3120	3120	0
349	20241002	134200	232750270	3120	3120	3120	3120	0
350	20241002	134100	232750270	3120	3120	3140	3120	50
351	20241002	134000	232594250	3120	3120	3120	3120	56
352	20241002	133900	232419530	3120	3120	3120	3120	0
353	20241002	133800	232419530	3120	3120	3120	3120	0
354	20241002	133700	232419530	3120	3120	3120	3120	0
355	20241002	133600	232419530	3120	3125	3125	3120	300
356	20241002	133500	231483145	3130	3130	3130	3130	0
357	20241002	133400	231483145	3130	3130	3130	3130	123
358	20241002	133300	231098155	3145	3145	3145	3145	2
359	20241002	133200	231091865	3145	3145	3145	3145	0
360	20241002	133100	231091865	3145	3145	3145	3145	0
361	20241002	133000	231091865	3145	3145	3145	3145	0
362	20241002	132900	231091865	3145	3145	3145	3145	0
363	20241002	132800	231091865	3145	3145	3145	3145	0
364	20241002	132700	231091865	3145	3145	3145	3145	0
365	20241002	132600	231091865	3145	3145	3145	3145	0
366	20241002	132500	231091865	3145	3145	3145	3145	0
367	20241002	132400	231091865	3145	3145	3145	3145	0
368	20241002	132300	231091865	3145	3145	3145	3145	0
369	20241002	132200	231091865	3145	3145	3145	3145	0
370	20241002	132100	231091865	3145	3145	3145	3145	2
371	20241002	132000	231085575	3135	3135	3135	3135	0
372	20241002	131900	231085575	3135	3135	3135	3135	0
373	20241002	131800	231085575	3135	3135	3135	3135	0
374	20241002	131700	231085575	3135	3135	3135	3135	0
375	20241002	131600	231085575	3135	3135	3135	3135	0
376	20241002	131500	231085575	3135	3135	3135	3135	0
377	20241002	131400	231085575	3135	3135	3135	3135	0
378	20241002	131300	231085575	3135	3135	3135	3135	0
379	20241002	131200	231085575	3135	3135	3135	3135	0
380	20241002	131100	231085575	3135	3135	3135	3135	100
381	20241002	131000	230772075	3145	3145	3145	3145	0
382	20241002	130900	230772075	3145	3145	3145	3145	0
383	20241002	130800	230772075	3145	3145	3145	3145	1
384	20241002	130700	230768930	3140	3140	3140	3140	132
385	20241002	130600	230354450	3145	3145	3145	3145	0
386	20241002	130500	230354450	3145	3145	3145	3145	48
387	20241002	130400	230203490	3155	3155	3155	3155	0
388	20241002	130300	230203490	3155	3155	3155	3155	0
389	20241002	130200	230203490	3155	3155	3155	3155	0
390	20241002	130100	230203490	3155	3155	3155	3155	0
391	20241002	130000	230203490	3155	3155	3155	3155	0
392	20241002	125900	230203490	3155	3155	3155	3155	0
393	20241002	125800	230203490	3155	3155	3155	3155	0
394	20241002	125700	230203490	3155	3155	3155	3155	13
395	20241002	125600	230162475	3155	3155	3155	3155	0
396	20241002	125500	230162475	3155	3155	3155	3155	3
397	20241002	125400	230153010	3155	3155	3155	3155	0
398	20241002	125300	230153010	3155	3155	3155	3155	0
399	20241002	125200	230153010	3155	3155	3155	3155	0
400	20241002	125100	230153010	3155	3155	3155	3155	0
401	20241002	125000	230153010	3155	3155	3155	3155	0
402	20241002	124900	230153010	3155	3155	3155	3155	0
403	20241002	124800	230153010	3155	3155	3155	3155	0
404	20241002	124700	230153010	3155	3155	3155	3155	0
405	20241002	124600	230153010	3155	3155	3155	3155	0
406	20241002	124500	230153010	3155	3155	3155	3155	0
407	20241002	124400	230153010	3155	3155	3155	3155	0
408	20241002	124300	230153010	3155	3155	3155	3155	80
409	20241002	124200	229900610	3155	3155	3155	3155	40
410	20241002	124100	229774410	3155	3155	3155	3155	400
411	20241002	124000	228512410	3160	3160	3160	3160	0
412	20241002	123900	228512410	3160	3160	3160	3160	1
413	20241002	123800	228509250	3155	3155	3155	3155	50
414	20241002	123700	228351500	3155	3155	3155	3155	0
415	20241002	123600	228351500	3155	3155	3155	3155	5
416	20241002	123500	228335725	3155	3155	3155	3155	30
417	20241002	123400	228241075	3155	3150	3155	3150	50
418	20241002	123300	228083365	3150	3150	3150	3150	100
419	20241002	123200	227768365	3150	3150	3150	3150	300
420	20241002	123100	226823365	3150	3150	3150	3150	0
421	20241002	123000	226823365	3150	3150	3150	3150	0
422	20241002	122900	226823365	3150	3150	3150	3150	21
423	20241002	122800	226757215	3150	3150	3150	3150	20
424	20241002	122700	226694215	3150	3150	3150	3150	0
425	20241002	122600	226694215	3150	3150	3150	3150	0
426	20241002	122500	226694215	3150	3150	3150	3150	0
427	20241002	122400	226694215	3150	3150	3150	3150	0
428	20241002	122300	226694215	3150	3140	3150	3140	10
429	20241002	122200	226662725	3135	3135	3135	3135	2155
430	20241002	122100	219906800	3135	3135	3135	3135	0
431	20241002	122000	219906800	3135	3135	3135	3130	4
432	20241002	121900	219894265	3120	3120	3120	3120	0
433	20241002	121800	219894265	3120	3120	3120	3120	0
434	20241002	121700	219894265	3120	3120	3120	3120	0
435	20241002	121600	219894265	3120	3120	3120	3120	813
436	20241002	121500	217357705	3125	3125	3125	3125	45
437	20241002	121400	217217080	3135	3135	3135	3135	0
438	20241002	121300	217217080	3135	3135	3135	3135	0
439	20241002	121200	217217080	3135	3135	3135	3135	0
440	20241002	121100	217217080	3135	3135	3135	3135	0
441	20241002	121000	217217080	3135	3135	3135	3135	0
442	20241002	120900	217217080	3135	3135	3135	3135	0
443	20241002	120800	217217080	3135	3135	3135	3135	0
444	20241002	120700	217217080	3135	3135	3135	3135	10
445	20241002	120600	217185730	3130	3130	3130	3130	0
446	20241002	120500	217185730	3130	3130	3130	3130	19
447	20241002	120400	217126260	3135	3135	3135	3135	0
448	20241002	120300	217126260	3135	3135	3135	3135	0
449	20241002	120200	217126260	3135	3135	3135	3135	0
450	20241002	120100	217126260	3135	3135	3135	3135	0
451	20241002	120000	217126260	3135	3130	3135	3130	83
452	20241002	115900	216866075	3130	3130	3130	3130	0
453	20241002	115800	216866075	3130	3130	3130	3130	0
454	20241002	115700	216866075	3130	3130	3130	3130	0
455	20241002	115600	216866075	3130	3130	3130	3130	13
456	20241002	115500	216825385	3120	3120	3120	3120	0
457	20241002	115400	216825385	3120	3120	3120	3120	0
458	20241002	115300	216825385	3120	3120	3120	3120	0
459	20241002	115200	216825385	3120	3120	3120	3120	0
460	20241002	115100	216825385	3120	3120	3120	3120	0
461	20241002	115000	216825385	3120	3120	3120	3120	0
462	20241002	114900	216825385	3120	3120	3120	3120	0
463	20241002	114800	216825385	3120	3120	3120	3120	0
464	20241002	114700	216825385	3120	3120	3120	3120	0
465	20241002	114600	216825385	3120	3120	3120	3120	0
466	20241002	114500	216825385	3120	3120	3120	3120	0
467	20241002	114400	216825385	3120	3120	3120	3120	0
468	20241002	114300	216825385	3120	3120	3120	3120	0
469	20241002	114200	216825385	3120	3120	3120	3120	0
470	20241002	114100	216825385	3120	3120	3120	3120	1
471	20241002	114000	216822265	3135	3135	3135	3135	0
472	20241002	113900	216822265	3135	3135	3135	3135	0
473	20241002	113800	216822265	3135	3135	3135	3135	0
474	20241002	113700	216822265	3135	3135	3135	3135	0
475	20241002	113600	216822265	3135	3135	3135	3135	0
476	20241002	113500	216822265	3135	3135	3135	3135	0
477	20241002	113400	216822265	3135	3135	3135	3135	0
478	20241002	113300	216822265	3135	3135	3135	3135	0
479	20241002	113200	216822265	3135	3135	3135	3135	0
480	20241002	113100	216822265	3135	3135	3135	3135	0
481	20241002	113000	216822265	3135	3135	3135	3135	0
482	20241002	112900	216822265	3135	3135	3135	3135	0
483	20241002	112800	216822265	3135	3135	3135	3135	0
484	20241002	112700	216822265	3135	3135	3135	3135	10
485	20241002	112600	216790915	3130	3130	3130	3130	0
486	20241002	112500	216790915	3130	3130	3130	3130	0
487	20241002	112400	216790915	3130	3130	3130	3130	0
488	20241002	112300	216790915	3130	3130	3130	3130	1000
489	20241002	112200	213660915	3130	3130	3130	3130	0
490	20241002	112100	213660915	3130	3130	3130	3130	0
491	20241002	112000	213660915	3130	3130	3130	3130	0
492	20241002	111900	213660915	3130	3130	3130	3130	0
493	20241002	111800	213660915	3130	3130	3130	3130	0
494	20241002	111700	213660915	3130	3130	3130	3130	44
495	20241002	111600	213523195	3135	3135	3135	3135	0
496	20241002	111500	213523195	3135	3135	3135	3135	0
497	20241002	111400	213523195	3135	3135	3135	3135	0
498	20241002	111300	213523195	3135	3135	3135	3135	0
499	20241002	111200	213523195	3135	3135	3135	3135	0
500	20241002	111100	213523195	3135	3135	3135	3135	48
501	20241002	111000	213372715	3135	3135	3135	3135	0
502	20241002	110900	213372715	3135	3135	3135	3135	0
503	20241002	110800	213372715	3135	3135	3135	3135	0
504	20241002	110700	213372715	3135	3135	3135	3135	0
505	20241002	110600	213372715	3135	3135	3135	3135	0
506	20241002	110500	213372715	3135	3135	3135	3135	7
507	20241002	110400	213350770	3135	3135	3135	3135	0
508	20241002	110300	213350770	3135	3135	3135	3135	148
509	20241002	110200	212886790	3135	3135	3135	3135	0
510	20241002	110100	212886790	3135	3135	3135	3135	52
511	20241002	110000	212723770	3140	3140	3140	3140	0
512	20241002	105900	212723770	3140	3140	3140	3140	40
513	20241002	105800	212598170	3140	3140	3140	3140	2
514	20241002	105700	212591890	3140	3140	3140	3140	0
515	20241002	105600	212591890	3140	3140	3140	3140	0
516	20241002	105500	212591890	3140	3140	3140	3140	0
517	20241002	105400	212591890	3140	3140	3140	3140	0
518	20241002	105300	212591890	3140	3140	3140	3140	100
519	20241002	105200	212277890	3140	3140	3140	3140	0
520	20241002	105100	212277890	3140	3140	3140	3140	0
521	20241002	105000	212277890	3140	3140	3140	3140	0
522	20241002	104900	212277890	3140	3140	3140	3140	0
523	20241002	104800	212277890	3140	3140	3140	3140	0
524	20241002	104700	212277890	3140	3140	3140	3140	0
525	20241002	104600	212277890	3140	3140	3140	3140	0
526	20241002	104500	212277890	3140	3140	3140	3140	113
527	20241002	104400	211923070	3140	3140	3140	3140	1
528	20241002	104300	211919930	3150	3150	3150	3150	1
529	20241002	104200	211916780	3145	3150	3150	3145	822
530	20241002	104100	209331575	3150	3150	3150	3150	0
531	20241002	104000	209331575	3150	3145	3150	3145	92
532	20241002	103900	209042215	3150	3145	3150	3145	452
533	20241002	103800	207620655	3145	3145	3145	3145	2
534	20241002	103700	207614365	3140	3140	3140	3140	127
535	20241002	103600	207215585	3140	3140	3140	3140	10
536	20241002	103500	207184185	3135	3135	3135	3135	0
537	20241002	103400	207184185	3135	3135	3135	3135	0
538	20241002	103300	207184185	3135	3130	3135	3130	1072
539	20241002	103200	203828465	3130	3130	3130	3130	1
540	20241002	103100	203825335	3135	3135	3135	3135	0
541	20241002	103000	203825335	3135	3135	3135	3135	5
542	20241002	102900	203809660	3135	3135	3135	3135	0
543	20241002	102800	203809660	3135	3135	3135	3135	4
544	20241002	102700	203797120	3120	3120	3120	3120	0
545	20241002	102600	203797120	3120	3120	3120	3120	0
546	20241002	102500	203797120	3120	3120	3120	3120	20
547	20241002	102400	203734720	3130	3130	3130	3130	10
548	20241002	102300	203703420	3135	3135	3135	3135	0
549	20241002	102200	203703420	3135	3135	3135	3135	0
550	20241002	102100	203703420	3135	3135	3135	3135	5
551	20241002	102000	203687745	3115	3115	3115	3115	0
552	20241002	101900	203687745	3115	3120	3120	3115	389
553	20241002	101800	202476005	3145	3145	3145	3145	0
554	20241002	101700	202476005	3145	3120	3145	3120	325
555	20241002	101600	201461980	3160	3125	3160	3125	849
556	20241002	101500	198797620	3120	3120	3120	3120	281
557	20241002	101400	197920900	3120	3120	3120	3120	0
558	20241002	101300	197920900	3120	3120	3120	3120	5
559	20241002	101200	197905300	3120	3120	3120	3120	0
560	20241002	101100	197905300	3120	3120	3120	3120	3
561	20241002	101000	197895940	3120	3120	3120	3120	0
562	20241002	100900	197895940	3120	3120	3120	3120	5
563	20241002	100800	197880340	3120	3120	3120	3120	1
564	20241002	100700	197877220	3120	3120	3120	3120	16
565	20241002	100600	197827300	3120	3120	3120	3120	0
566	20241002	100500	197827300	3120	3120	3120	3120	0
567	20241002	100400	197827300	3120	3120	3120	3120	0
568	20241002	100300	197827300	3120	3120	3120	3120	9
569	20241002	100200	197799220	3120	3105	3120	3105	900
570	20241002	100100	195004570	3110	3110	3110	3110	0
571	20241002	100000	195004570	3110	3110	3110	3110	0
572	20241002	095900	195004570	3110	3110	3110	3110	0
573	20241002	095800	195004570	3110	3110	3110	3110	1
574	20241002	095700	195001460	3125	3125	3125	3125	0
575	20241002	095600	195001460	3125	3125	3125	3125	0
576	20241002	095500	195001460	3125	3125	3125	3125	0
577	20241002	095400	195001460	3125	3115	3125	3115	1000
578	20241002	095300	191883820	3105	3105	3105	3105	0
579	20241002	095200	191883820	3105	3115	3115	3105	1061
580	20241002	095100	188589065	3105	3105	3105	3105	0
581	20241002	095000	188589065	3105	3105	3105	3105	1037
582	20241002	094900	185369180	3105	3105	3105	3105	3000
583	20241002	094800	176054180	3105	3105	3105	3105	61
584	20241002	094700	175864775	3105	3105	3105	3100	203
585	20241002	094600	175235445	3100	3105	3105	3100	22
586	20241002	094500	175167185	3105	3105	3105	3105	2
587	20241002	094400	175160975	3105	3105	3105	3105	0
588	20241002	094300	175160975	3105	3105	3105	3105	0
589	20241002	094200	175160975	3105	3105	3105	3105	0
590	20241002	094100	175160975	3105	3090	3105	3090	616
591	20241002	094000	173248595	3085	3085	3085	3085	10
592	20241002	093900	173217745	3080	3080	3080	3080	10
593	20241002	093800	173186945	3080	3080	3080	3080	6
594	20241002	093700	173168465	3080	3085	3085	3080	1070
595	20241002	093600	169871760	3085	3085	3085	3085	0
596	20241002	093500	169871760	3085	3085	3085	3085	0
597	20241002	093400	169871760	3085	3085	3085	3085	20
598	20241002	093300	169810060	3085	3090	3090	3085	63
599	20241002	093200	169615645	3090	3090	3090	3090	27
600	20241002	093100	169532215	3090	3090	3090	3090	4
601	20241002	093000	169519855	3090	3095	3095	3090	161
602	20241002	092900	169022200	3105	3100	3105	3100	114
603	20241002	092800	168668750	3100	3100	3100	3100	427
604	20241002	092700	167345050	3090	3090	3090	3090	20
605	20241002	092600	167283250	3085	3085	3085	3085	20
606	20241002	092500	167221550	3080	3080	3080	3080	421
607	20241002	092400	165924870	3080	3080	3080	3080	124
608	20241002	092300	165542950	3085	3095	3095	3085	189
609	20241002	092200	164959785	3095	3095	3095	3095	0
610	20241002	092100	164959785	3095	3090	3095	3090	200
611	20241002	092000	164340885	3085	3085	3085	3085	6440
612	20241002	091900	144473485	3085	3100	3100	3085	2821
613	20241002	091800	135770100	3090	3090	3090	3090	152
614	20241002	091700	135300420	3100	3100	3100	3100	387
615	20241002	091600	134100720	3100	3120	3120	3090	2064
616	20241002	091500	127705955	3140	3150	3150	3140	19
617	20241002	091400	127646220	3150	3150	3150	3150	901
618	20241002	091300	124808070	3150	3135	3150	3100	413
619	20241002	091200	123514795	3165	3085	3165	3085	3203
620	20241002	091100	113554950	3080	3080	3080	3070	5240
621	20241002	091000	97446200	3080	3095	3095	3075	2467
622	20241002	090900	89848225	3090	3105	3105	3090	20853
623	20241002	090800	25203980	3105	3105	3105	3100	239
624	20241002	090700	24462970	3105	3110	3120	3105	551
625	20241002	090600	22746455	3100	3100	3100	3100	478
626	20241002	090500	21264655	3100	3100	3100	3100	121
627	20241002	090400	20889555	3145	3155	3155	3080	770
628	20241002	090300	18498250	3155	3155	3155	3155	4
629	20241002	090200	18485630	3160	3160	3160	3150	429
630	20241002	090100	17130890	3170	3115	3175	3115	836
631	20241002	090000	14501210	3115	3115	3125	3115	4654