KissMeData/288980/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210400	463267274	1523	1523	1523	1523	777
3	20241002	210300	463267274	1523	1523	1523	1523	0
4	20241002	210200	463267274	1523	1523	1523	1523	0
5	20241002	210100	463267274	1523	1523	1523	1523	0
6	20241002	210000	463267274	1523	1523	1523	1523	0
7	20241002	205900	463267274	1523	1523	1523	1523	0
8	20241002	205800	463267274	1523	1523	1523	1523	0
9	20241002	205700	463267274	1523	1523	1523	1523	0
10	20241002	205600	463267274	1523	1523	1523	1523	0
11	20241002	205500	463267274	1523	1523	1523	1523	0
12	20241002	205400	463267274	1523	1523	1523	1523	0
13	20241002	205300	463267274	1523	1523	1523	1523	0
14	20241002	205200	463267274	1523	1523	1523	1523	0
15	20241002	205100	463267274	1523	1523	1523	1523	0
16	20241002	205000	463267274	1523	1523	1523	1523	0
17	20241002	204900	463267274	1523	1523	1523	1523	0
18	20241002	204800	463267274	1523	1523	1523	1523	0
19	20241002	204700	463267274	1523	1523	1523	1523	0
20	20241002	204600	463267274	1523	1523	1523	1523	0
21	20241002	204500	463267274	1523	1523	1523	1523	0
22	20241002	204400	463267274	1523	1523	1523	1523	0
23	20241002	204300	463267274	1523	1523	1523	1523	0
24	20241002	204200	463267274	1523	1523	1523	1523	0
25	20241002	204100	463267274	1523	1523	1523	1523	0
26	20241002	204000	463267274	1523	1523	1523	1523	0
27	20241002	203900	463267274	1523	1523	1523	1523	0
28	20241002	203800	463267274	1523	1523	1523	1523	0
29	20241002	203700	463267274	1523	1523	1523	1523	0
30	20241002	203600	463267274	1523	1523	1523	1523	0
31	20241002	203500	463267274	1523	1523	1523	1523	0
32	20241002	203400	463267274	1523	1523	1523	1523	777
33	20241002	203300	463267274	1523	1523	1523	1523	0
34	20241002	203200	463267274	1523	1523	1523	1523	0
35	20241002	203100	463267274	1523	1523	1523	1523	0
36	20241002	203000	463267274	1523	1523	1523	1523	0
37	20241002	202900	463267274	1523	1523	1523	1523	0
38	20241002	202800	463267274	1523	1523	1523	1523	0
39	20241002	202700	463267274	1523	1523	1523	1523	0
40	20241002	202600	463267274	1523	1523	1523	1523	0
41	20241002	202500	463267274	1523	1523	1523	1523	0
42	20241002	202400	463267274	1523	1523	1523	1523	0
43	20241002	202300	463267274	1523	1523	1523	1523	0
44	20241002	202200	463267274	1523	1523	1523	1523	0
45	20241002	202100	463267274	1523	1523	1523	1523	0
46	20241002	202000	463267274	1523	1523	1523	1523	0
47	20241002	201900	463267274	1523	1523	1523	1523	0
48	20241002	201800	463267274	1523	1523	1523	1523	0
49	20241002	201700	463267274	1523	1523	1523	1523	0
50	20241002	201600	463267274	1523	1523	1523	1523	0
51	20241002	201500	463267274	1523	1523	1523	1523	0
52	20241002	201400	463267274	1523	1523	1523	1523	0
53	20241002	201300	463267274	1523	1523	1523	1523	0
54	20241002	201200	463267274	1523	1523	1523	1523	0
55	20241002	201100	463267274	1523	1523	1523	1523	0
56	20241002	201000	463267274	1523	1523	1523	1523	0
57	20241002	200900	463267274	1523	1523	1523	1523	0
58	20241002	200800	463267274	1523	1523	1523	1523	0
59	20241002	200700	463267274	1523	1523	1523	1523	0
60	20241002	200600	463267274	1523	1523	1523	1523	0
61	20241002	200500	463267274	1523	1523	1523	1523	0
62	20241002	200400	463267274	1523	1523	1523	1523	777
63	20241002	200300	463267274	1523	1523	1523	1523	0
64	20241002	200200	463267274	1523	1523	1523	1523	0
65	20241002	200100	463267274	1523	1523	1523	1523	0
66	20241002	200000	463267274	1523	1523	1523	1523	0
67	20241002	195900	463267274	1523	1523	1523	1523	0
68	20241002	195800	463267274	1523	1523	1523	1523	0
69	20241002	195700	463267274	1523	1523	1523	1523	0
70	20241002	195600	463267274	1523	1523	1523	1523	0
71	20241002	195500	463267274	1523	1523	1523	1523	0
72	20241002	195400	463267274	1523	1523	1523	1523	0
73	20241002	195300	463267274	1523	1523	1523	1523	0
74	20241002	195200	463267274	1523	1523	1523	1523	0
75	20241002	195100	463267274	1523	1523	1523	1523	0
76	20241002	195000	463267274	1523	1523	1523	1523	0
77	20241002	194900	463267274	1523	1523	1523	1523	0
78	20241002	194800	463267274	1523	1523	1523	1523	0
79	20241002	194700	463267274	1523	1523	1523	1523	0
80	20241002	194600	463267274	1523	1523	1523	1523	0
81	20241002	194500	463267274	1523	1523	1523	1523	0
82	20241002	194400	463267274	1523	1523	1523	1523	0
83	20241002	194300	463267274	1523	1523	1523	1523	0
84	20241002	194200	463267274	1523	1523	1523	1523	0
85	20241002	194100	463267274	1523	1523	1523	1523	0
86	20241002	194000	463267274	1523	1523	1523	1523	0
87	20241002	193900	463267274	1523	1523	1523	1523	0
88	20241002	193800	463267274	1523	1523	1523	1523	0
89	20241002	193700	463267274	1523	1523	1523	1523	0
90	20241002	193600	463267274	1523	1523	1523	1523	0
91	20241002	193500	463267274	1523	1523	1523	1523	0
92	20241002	193400	463267274	1523	1523	1523	1523	777
93	20241002	193300	463267274	1523	1523	1523	1523	0
94	20241002	193200	463267274	1523	1523	1523	1523	0
95	20241002	193100	463267274	1523	1523	1523	1523	0
96	20241002	193000	463267274	1523	1523	1523	1523	0
97	20241002	192900	463267274	1523	1523	1523	1523	0
98	20241002	192800	463267274	1523	1523	1523	1523	0
99	20241002	192700	463267274	1523	1523	1523	1523	0
100	20241002	192600	463267274	1523	1523	1523	1523	0
101	20241002	192500	463267274	1523	1523	1523	1523	0
102	20241002	192400	463267274	1523	1523	1523	1523	0
103	20241002	192300	463267274	1523	1523	1523	1523	0
104	20241002	192200	463267274	1523	1523	1523	1523	0
105	20241002	192100	463267274	1523	1523	1523	1523	0
106	20241002	192000	463267274	1523	1523	1523	1523	0
107	20241002	191900	463267274	1523	1523	1523	1523	0
108	20241002	191800	463267274	1523	1523	1523	1523	0
109	20241002	191700	463267274	1523	1523	1523	1523	0
110	20241002	191600	463267274	1523	1523	1523	1523	0
111	20241002	191500	463267274	1523	1523	1523	1523	0
112	20241002	191400	463267274	1523	1523	1523	1523	0
113	20241002	191300	463267274	1523	1523	1523	1523	0
114	20241002	191200	463267274	1523	1523	1523	1523	0
115	20241002	191100	463267274	1523	1523	1523	1523	0
116	20241002	191000	463267274	1523	1523	1523	1523	0
117	20241002	190900	463267274	1523	1523	1523	1523	0
118	20241002	190800	463267274	1523	1523	1523	1523	0
119	20241002	190700	463267274	1523	1523	1523	1523	0
120	20241002	190600	463267274	1523	1523	1523	1523	0
121	20241002	190500	463267274	1523	1523	1523	1523	0
122	20241002	190400	463267274	1523	1523	1523	1523	777
123	20241002	190300	463267274	1523	1523	1523	1523	0
124	20241002	190200	463267274	1523	1523	1523	1523	0
125	20241002	190100	463267274	1523	1523	1523	1523	0
126	20241002	190000	463267274	1523	1523	1523	1523	0
127	20241002	185900	463267274	1523	1523	1523	1523	0
128	20241002	185800	463267274	1523	1523	1523	1523	0
129	20241002	185700	463267274	1523	1523	1523	1523	0
130	20241002	185600	463267274	1523	1523	1523	1523	0
131	20241002	185500	463267274	1523	1523	1523	1523	0
132	20241002	185400	463267274	1523	1523	1523	1523	0
133	20241002	185300	463267274	1523	1523	1523	1523	0
134	20241002	185200	463267274	1523	1523	1523	1523	0
135	20241002	185100	463267274	1523	1523	1523	1523	0
136	20241002	185000	463267274	1523	1523	1523	1523	0
137	20241002	184900	463267274	1523	1523	1523	1523	0
138	20241002	184800	463267274	1523	1523	1523	1523	0
139	20241002	184700	463267274	1523	1523	1523	1523	0
140	20241002	184600	463267274	1523	1523	1523	1523	0
141	20241002	184500	463267274	1523	1523	1523	1523	0
142	20241002	184400	463267274	1523	1523	1523	1523	0
143	20241002	184300	463267274	1523	1523	1523	1523	0
144	20241002	184200	463267274	1523	1523	1523	1523	0
145	20241002	184100	463267274	1523	1523	1523	1523	0
146	20241002	184000	463267274	1523	1523	1523	1523	0
147	20241002	183900	463267274	1523	1523	1523	1523	0
148	20241002	183800	463267274	1523	1523	1523	1523	0
149	20241002	183700	463267274	1523	1523	1523	1523	0
150	20241002	183600	463267274	1523	1523	1523	1523	0
151	20241002	183500	463267274	1523	1523	1523	1523	0
152	20241002	183400	463267274	1523	1523	1523	1523	777
153	20241002	183300	463267274	1523	1523	1523	1523	0
154	20241002	183200	463267274	1523	1523	1523	1523	0
155	20241002	183100	463267274	1523	1523	1523	1523	0
156	20241002	183000	463267274	1523	1523	1523	1523	0
157	20241002	182900	463267274	1523	1523	1523	1523	0
158	20241002	182800	463267274	1523	1523	1523	1523	0
159	20241002	182700	463267274	1523	1523	1523	1523	0
160	20241002	182600	463267274	1523	1523	1523	1523	0
161	20241002	182500	463267274	1523	1523	1523	1523	0
162	20241002	182400	463267274	1523	1523	1523	1523	0
163	20241002	182300	463267274	1523	1523	1523	1523	0
164	20241002	182200	463267274	1523	1523	1523	1523	0
165	20241002	182100	463267274	1523	1523	1523	1523	0
166	20241002	182000	463267274	1523	1523	1523	1523	0
167	20241002	181900	463267274	1523	1523	1523	1523	0
168	20241002	181800	463267274	1523	1523	1523	1523	0
169	20241002	181700	463267274	1523	1523	1523	1523	0
170	20241002	181600	463267274	1523	1523	1523	1523	0
171	20241002	181500	463267274	1523	1523	1523	1523	0
172	20241002	181400	463267274	1523	1523	1523	1523	0
173	20241002	181300	463267274	1523	1523	1523	1523	0
174	20241002	181200	463267274	1523	1523	1523	1523	0
175	20241002	181100	463267274	1523	1523	1523	1523	0
176	20241002	181000	463267274	1523	1523	1523	1523	0
177	20241002	180900	463267274	1523	1523	1523	1523	0
178	20241002	180800	463267274	1523	1523	1523	1523	0
179	20241002	180700	463267274	1523	1523	1523	1523	0
180	20241002	180600	463267274	1523	1523	1523	1523	0
181	20241002	180500	463267274	1523	1523	1523	1523	0
182	20241002	180400	463267274	1523	1523	1523	1523	777
183	20241002	180300	463267274	1523	1523	1523	1523	0
184	20241002	180200	463267274	1523	1523	1523	1523	0
185	20241002	180100	463267274	1523	1523	1523	1523	0
186	20241002	180000	463267274	1523	1523	1523	1523	0
187	20241002	175900	463267274	1523	1523	1523	1523	0
188	20241002	175800	463267274	1523	1523	1523	1523	0
189	20241002	175700	463267274	1523	1523	1523	1523	0
190	20241002	175600	463267274	1523	1523	1523	1523	0
191	20241002	175500	463267274	1523	1523	1523	1523	0
192	20241002	175400	463267274	1523	1523	1523	1523	0
193	20241002	175300	463267274	1523	1523	1523	1523	0
194	20241002	175200	463267274	1523	1523	1523	1523	0
195	20241002	175100	463267274	1523	1523	1523	1523	0
196	20241002	175000	463267274	1523	1523	1523	1523	0
197	20241002	174900	463267274	1523	1523	1523	1523	0
198	20241002	174800	463267274	1523	1523	1523	1523	0
199	20241002	174700	463267274	1523	1523	1523	1523	0
200	20241002	174600	463267274	1523	1523	1523	1523	0
201	20241002	174500	463267274	1523	1523	1523	1523	0
202	20241002	174400	463267274	1523	1523	1523	1523	0
203	20241002	174300	463267274	1523	1523	1523	1523	0
204	20241002	174200	463267274	1523	1523	1523	1523	0
205	20241002	174100	463267274	1523	1523	1523	1523	0
206	20241002	174000	463267274	1523	1523	1523	1523	0
207	20241002	173900	463267274	1523	1523	1523	1523	0
208	20241002	173800	463267274	1523	1523	1523	1523	0
209	20241002	173700	463267274	1523	1523	1523	1523	0
210	20241002	173600	463267274	1523	1523	1523	1523	0
211	20241002	173500	463267274	1523	1523	1523	1523	0
212	20241002	173400	463267274	1523	1523	1523	1523	777
213	20241002	173300	463267274	1523	1523	1523	1523	0
214	20241002	173200	463267274	1523	1523	1523	1523	0
215	20241002	173100	463267274	1523	1523	1523	1523	0
216	20241002	173000	463267274	1523	1523	1523	1523	0
217	20241002	172900	463267274	1523	1523	1523	1523	0
218	20241002	172800	463267274	1523	1523	1523	1523	0
219	20241002	172700	463267274	1523	1523	1523	1523	0
220	20241002	172600	463267274	1523	1523	1523	1523	0
221	20241002	172500	463267274	1523	1523	1523	1523	0
222	20241002	172400	463267274	1523	1523	1523	1523	0
223	20241002	172300	463267274	1523	1523	1523	1523	0
224	20241002	172200	463267274	1523	1523	1523	1523	0
225	20241002	172100	463267274	1523	1523	1523	1523	0
226	20241002	172000	463267274	1523	1523	1523	1523	0
227	20241002	171900	463267274	1523	1523	1523	1523	0
228	20241002	171800	463267274	1523	1523	1523	1523	0
229	20241002	171700	463267274	1523	1523	1523	1523	0
230	20241002	171600	463267274	1523	1523	1523	1523	0
231	20241002	171500	463267274	1523	1523	1523	1523	0
232	20241002	171400	463267274	1523	1523	1523	1523	0
233	20241002	171300	463267274	1523	1523	1523	1523	0
234	20241002	171200	463267274	1523	1523	1523	1523	0
235	20241002	171100	463267274	1523	1523	1523	1523	0
236	20241002	171000	463267274	1523	1523	1523	1523	0
237	20241002	170900	463267274	1523	1523	1523	1523	0
238	20241002	170800	463267274	1523	1523	1523	1523	0
239	20241002	170700	463267274	1523	1523	1523	1523	0
240	20241002	170600	463267274	1523	1523	1523	1523	0
241	20241002	170500	463267274	1523	1523	1523	1523	0
242	20241002	170400	463267274	1523	1523	1523	1523	777
243	20241002	170300	463267274	1523	1523	1523	1523	0
244	20241002	170200	463267274	1523	1523	1523	1523	0
245	20241002	170100	463267274	1523	1523	1523	1523	0
246	20241002	170000	463267274	1523	1523	1523	1523	0
247	20241002	165900	463267274	1523	1523	1523	1523	0
248	20241002	165800	463267274	1523	1523	1523	1523	0
249	20241002	165700	463267274	1523	1523	1523	1523	0
250	20241002	165600	463267274	1523	1523	1523	1523	0
251	20241002	165500	463267274	1523	1523	1523	1523	0
252	20241002	165400	463267274	1523	1523	1523	1523	0
253	20241002	165300	463267274	1523	1523	1523	1523	0
254	20241002	165200	463267274	1523	1523	1523	1523	0
255	20241002	165100	463267274	1523	1523	1523	1523	0
256	20241002	165000	463267274	1523	1523	1523	1523	0
257	20241002	164900	463267274	1523	1523	1523	1523	0
258	20241002	164800	463267274	1523	1523	1523	1523	0
259	20241002	164700	463267274	1523	1523	1523	1523	0
260	20241002	164600	463267274	1523	1523	1523	1523	0
261	20241002	164500	463267274	1523	1523	1523	1523	0
262	20241002	164400	463267274	1523	1523	1523	1523	0
263	20241002	164300	463267274	1523	1523	1523	1523	0
264	20241002	164200	463267274	1523	1523	1523	1523	0
265	20241002	164100	463267274	1523	1523	1523	1523	0
266	20241002	164000	463267274	1523	1523	1523	1523	0
267	20241002	163900	463267274	1523	1523	1523	1523	0
268	20241002	163800	463267274	1523	1523	1523	1523	0
269	20241002	163700	463267274	1523	1523	1523	1523	0
270	20241002	163600	463267274	1523	1523	1523	1523	0
271	20241002	163500	463267274	1523	1523	1523	1523	0
272	20241002	163400	463267274	1523	1523	1523	1523	777
273	20241002	163300	463267274	1523	1523	1523	1523	0
274	20241002	163200	463267274	1523	1523	1523	1523	0
275	20241002	163100	463267274	1523	1523	1523	1523	0
276	20241002	163000	463267274	1523	1523	1523	1523	0
277	20241002	162900	463267274	1523	1523	1523	1523	0
278	20241002	162800	463267274	1523	1523	1523	1523	0
279	20241002	162700	463267274	1523	1523	1523	1523	0
280	20241002	162600	463267274	1523	1523	1523	1523	0
281	20241002	162500	463267274	1523	1523	1523	1523	0
282	20241002	162400	463267274	1523	1523	1523	1523	0
283	20241002	162300	463267274	1523	1523	1523	1523	0
284	20241002	162200	463267274	1523	1523	1523	1523	0
285	20241002	162100	463267274	1523	1523	1523	1523	0
286	20241002	162000	463267274	1523	1523	1523	1523	0
287	20241002	161900	463267274	1523	1523	1523	1523	0
288	20241002	161800	463267274	1523	1523	1523	1523	0
289	20241002	161700	463267274	1523	1523	1523	1523	0
290	20241002	161600	463267274	1523	1523	1523	1523	0
291	20241002	161500	463267274	1523	1523	1523	1523	0
292	20241002	161400	463267274	1523	1523	1523	1523	0
293	20241002	161300	463267274	1523	1523	1523	1523	0
294	20241002	161200	463267274	1523	1523	1523	1523	0
295	20241002	161100	463267274	1523	1523	1523	1523	0
296	20241002	161000	463267274	1523	1523	1523	1523	0
297	20241002	160900	463267274	1523	1523	1523	1523	0
298	20241002	160800	463267274	1523	1523	1523	1523	0
299	20241002	160700	463267274	1523	1523	1523	1523	0
300	20241002	160600	463267274	1523	1523	1523	1523	0
301	20241002	160500	463267274	1523	1523	1523	1523	0
302	20241002	160400	463267274	1523	1523	1523	1523	777
303	20241002	160300	463267274	1523	1523	1523	1523	0
304	20241002	160200	463267274	1523	1523	1523	1523	0
305	20241002	160100	463267274	1523	1523	1523	1523	0
306	20241002	160000	463267274	1523	1523	1523	1523	0
307	20241002	155900	463267274	1523	1523	1523	1523	0
308	20241002	155800	463267274	1523	1523	1523	1523	0
309	20241002	155700	463267274	1523	1523	1523	1523	0
310	20241002	155600	463267274	1523	1523	1523	1523	0
311	20241002	155500	463267274	1523	1523	1523	1523	0
312	20241002	155400	463267274	1523	1523	1523	1523	0
313	20241002	155300	463267274	1523	1523	1523	1523	0
314	20241002	155200	463267274	1523	1523	1523	1523	0
315	20241002	155100	463267274	1523	1523	1523	1523	0
316	20241002	155000	463267274	1523	1523	1523	1523	0
317	20241002	154900	463267274	1523	1523	1523	1523	0
318	20241002	154800	463267274	1523	1523	1523	1523	0
319	20241002	154700	463267274	1523	1523	1523	1523	0
320	20241002	154600	463267274	1523	1523	1523	1523	0
321	20241002	154500	463267274	1523	1523	1523	1523	0
322	20241002	154400	463267274	1523	1523	1523	1523	0
323	20241002	154300	463267274	1523	1523	1523	1523	0
324	20241002	154200	463267274	1523	1523	1523	1523	0
325	20241002	154100	463267274	1523	1523	1523	1523	0
326	20241002	154000	463267274	1523	1523	1523	1523	0
327	20241002	153900	463267274	1523	1523	1523	1523	0
328	20241002	153800	463267274	1523	1523	1523	1523	0
329	20241002	153700	463267274	1523	1523	1523	1523	0
330	20241002	153600	463267274	1523	1523	1523	1523	0
331	20241002	153500	463267274	1523	1523	1523	1523	0
332	20241002	153400	463267274	1523	1523	1523	1523	777
333	20241002	153300	463267274	1523	1523	1523	1523	0
334	20241002	153200	463267274	1523	1523	1523	1523	0
335	20241002	153100	463267274	1523	1523	1523	1523	0
336	20241002	153000	463267274	1523	1523	1523	1523	777
337	20241002	152900	462083903	1523	1523	1523	1523	0
338	20241002	152800	462083903	1523	1523	1523	1523	0
339	20241002	152700	462083903	1523	1523	1523	1523	0
340	20241002	152600	462083903	1523	1523	1523	1523	0
341	20241002	152500	462083903	1523	1523	1523	1523	0
342	20241002	152400	462083903	1523	1523	1523	1523	0
343	20241002	152300	462083903	1523	1523	1523	1523	0
344	20241002	152200	462083903	1523	1523	1523	1523	0
345	20241002	152100	462083903	1523	1523	1523	1523	0
346	20241002	152000	462083903	1523	1523	1523	1523	0
347	20241002	151900	462083903	1523	1518	1523	1518	2
348	20241002	151800	462080862	1523	1520	1523	1518	625
349	20241002	151700	461131055	1520	1519	1520	1519	304
350	20241002	151600	460669278	1524	1522	1524	1519	114
351	20241002	151500	460496017	1522	1520	1522	1519	1029
352	20241002	151400	458932199	1519	1519	1519	1518	284
353	20241002	151300	458500990	1518	1519	1519	1518	253
354	20241002	151200	458116783	1519	1518	1519	1518	494
355	20241002	151100	457366890	1518	1516	1518	1516	6
356	20241002	151000	457357792	1518	1518	1518	1518	0
357	20241002	150900	457357792	1518	1516	1518	1516	658
358	20241002	150800	456360262	1519	1519	1519	1519	0
359	20241002	150700	456360262	1519	1519	1519	1519	0
360	20241002	150600	456360262	1519	1519	1519	1519	0
361	20241002	150500	456360262	1519	1519	1519	1519	272
362	20241002	150400	455947094	1519	1518	1519	1518	335
363	20241002	150300	455438563	1518	1518	1518	1518	0
364	20241002	150200	455438563	1518	1515	1518	1515	101
365	20241002	150100	455285545	1519	1516	1519	1515	2004
366	20241002	150000	452249019	1520	1516	1520	1516	203
367	20241002	145900	451940742	1520	1518	1520	1516	2417
368	20241002	145800	448275670	1520	1520	1520	1520	0
369	20241002	145700	448275670	1520	1520	1520	1520	130
370	20241002	145600	448078070	1520	1520	1520	1520	0
371	20241002	145500	448078070	1520	1520	1520	1520	0
372	20241002	145400	448078070	1520	1520	1520	1519	4728
373	20241002	145300	440891715	1520	1520	1525	1520	676
374	20241002	145200	439864190	1519	1519	1519	1519	40
375	20241002	145100	439803430	1520	1520	1520	1520	0
376	20241002	145000	439803430	1520	1520	1520	1520	0
377	20241002	144900	439803430	1520	1520	1520	1520	1
378	20241002	144800	439801910	1520	1519	1520	1519	100
379	20241002	144700	439649994	1520	1520	1520	1519	746
380	20241002	144600	438516796	1519	1520	1520	1519	322
381	20241002	144500	438027676	1519	1520	1520	1519	24
382	20241002	144400	437991218	1519	1521	1521	1519	10
383	20241002	144300	437976018	1520	1521	1521	1520	1300
384	20241002	144200	435999951	1520	1520	1520	1520	0
385	20241002	144100	435999951	1520	1520	1520	1520	0
386	20241002	144000	435999951	1520	1520	1520	1520	0
387	20241002	143900	435999951	1520	1520	1520	1520	0
388	20241002	143800	435999951	1520	1520	1520	1520	0
389	20241002	143700	435999951	1520	1521	1521	1520	39
390	20241002	143600	435940667	1519	1519	1519	1519	0
391	20241002	143500	435940667	1519	1519	1519	1519	0
392	20241002	143400	435940667	1519	1519	1519	1519	0
393	20241002	143300	435940667	1519	1519	1519	1519	0
394	20241002	143200	435940667	1519	1519	1519	1519	0
395	20241002	143100	435940667	1519	1520	1520	1519	234
396	20241002	143000	435585114	1519	1519	1519	1519	0
397	20241002	142900	435585114	1519	1520	1520	1519	1192
398	20241002	142800	433774433	1522	1523	1523	1520	10765
399	20241002	142700	417390775	1524	1524	1524	1524	1
400	20241002	142600	417389251	1523	1523	1523	1523	22
401	20241002	142500	417355745	1524	1524	1524	1524	281
402	20241002	142400	416927501	1527	1527	1527	1527	0
403	20241002	142300	416927501	1527	1527	1527	1527	0
404	20241002	142200	416927501	1527	1527	1527	1527	0
405	20241002	142100	416927501	1527	1527	1528	1527	141
406	20241002	142000	416712193	1527	1527	1527	1527	0
407	20241002	141900	416712193	1527	1527	1527	1527	60
408	20241002	141800	416620573	1528	1528	1528	1528	0
409	20241002	141700	416620573	1528	1528	1528	1528	0
410	20241002	141600	416620573	1528	1528	1528	1528	0
411	20241002	141500	416620573	1528	1528	1528	1528	1021
412	20241002	141400	415060485	1528	1528	1528	1528	84
413	20241002	141300	414932133	1529	1529	1529	1529	1
414	20241002	141200	414930604	1523	1524	1524	1523	1012
415	20241002	141100	413388385	1529	1524	1529	1524	372
416	20241002	141000	412821447	1525	1525	1525	1525	0
417	20241002	140900	412821447	1525	1525	1525	1525	0
418	20241002	140800	412821447	1525	1525	1525	1525	0
419	20241002	140700	412821447	1525	1525	1525	1525	0
420	20241002	140600	412821447	1525	1529	1529	1525	25
421	20241002	140500	412783317	1529	1525	1529	1525	983
422	20241002	140400	411284222	1525	1525	1525	1525	0
423	20241002	140300	411284222	1525	1525	1525	1525	0
424	20241002	140200	411284222	1525	1525	1525	1525	0
425	20241002	140100	411284222	1525	1525	1525	1525	0
426	20241002	140000	411284222	1525	1525	1525	1525	1
427	20241002	135900	411282697	1523	1523	1523	1523	84
428	20241002	135800	411154765	1525	1525	1525	1525	20
429	20241002	135700	411124265	1525	1523	1525	1523	316
430	20241002	135600	410642995	1523	1523	1523	1523	0
431	20241002	135500	410642995	1523	1522	1523	1521	45
432	20241002	135400	410574481	1520	1520	1520	1520	0
433	20241002	135300	410574481	1520	1520	1520	1520	0
434	20241002	135200	410574481	1520	1520	1520	1520	0
435	20241002	135100	410574481	1520	1520	1520	1520	0
436	20241002	135000	410574481	1520	1521	1521	1520	1461
437	20241002	134900	408353759	1521	1521	1521	1521	0
438	20241002	134800	408353759	1521	1521	1521	1521	1
439	20241002	134700	408352238	1523	1523	1523	1523	0
440	20241002	134600	408352238	1523	1522	1523	1521	1616
441	20241002	134500	405894048	1521	1521	1521	1521	0
442	20241002	134400	405894048	1521	1521	1521	1521	0
443	20241002	134300	405894048	1521	1521	1521	1521	0
444	20241002	134200	405894048	1521	1521	1521	1521	0
445	20241002	134100	405894048	1521	1521	1521	1521	0
446	20241002	134000	405894048	1521	1523	1523	1521	501
447	20241002	133900	405131921	1523	1524	1524	1523	269
448	20241002	133800	404722024	1524	1525	1525	1524	400
449	20241002	133700	404112423	1524	1524	1524	1524	0
450	20241002	133600	404112423	1524	1524	1524	1524	1117
451	20241002	133500	402410115	1524	1528	1528	1524	4693
452	20241002	133400	395249054	1529	1529	1529	1529	0
453	20241002	133300	395249054	1529	1529	1529	1529	403
454	20241002	133200	394632867	1529	1529	1529	1529	0
455	20241002	133100	394632867	1529	1529	1529	1529	0
456	20241002	133000	394632867	1529	1529	1529	1529	7
457	20241002	132900	394622164	1530	1530	1530	1530	0
458	20241002	132800	394622164	1530	1530	1530	1530	0
459	20241002	132700	394622164	1530	1530	1530	1530	10
460	20241002	132600	394606864	1527	1527	1527	1527	0
461	20241002	132500	394606864	1527	1527	1527	1527	200
462	20241002	132400	394301464	1533	1533	1533	1533	0
463	20241002	132300	394301464	1533	1533	1533	1533	0
464	20241002	132200	394301464	1533	1527	1533	1526	931
465	20241002	132100	392879473	1527	1527	1527	1527	80
466	20241002	132000	392757313	1527	1530	1530	1527	49
467	20241002	131900	392682415	1533	1533	1533	1533	255
468	20241002	131800	392291500	1533	1532	1533	1532	140
469	20241002	131700	392076881	1533	1534	1534	1533	157
470	20241002	131600	391836044	1534	1531	1534	1528	50
471	20241002	131500	391759626	1528	1531	1531	1528	332
472	20241002	131400	391252327	1528	1528	1528	1528	20
473	20241002	131300	391221767	1528	1528	1528	1528	1
474	20241002	131200	391220239	1527	1527	1527	1527	0
475	20241002	131100	391220239	1527	1527	1527	1527	66
476	20241002	131000	391119457	1527	1528	1528	1527	500
477	20241002	130900	390355541	1527	1527	1527	1527	0
478	20241002	130800	390355541	1527	1527	1527	1527	0
479	20241002	130700	390355541	1527	1527	1527	1527	2
480	20241002	130600	390352487	1530	1530	1530	1530	0
481	20241002	130500	390352487	1530	1530	1530	1530	32
482	20241002	130400	390303527	1531	1531	1531	1531	13
483	20241002	130300	390283624	1541	1541	1541	1541	0
484	20241002	130200	390283624	1541	1541	1541	1541	0
485	20241002	130100	390283624	1541	1536	1541	1536	1550
486	20241002	130000	387896891	1525	1528	1528	1525	1782
487	20241002	125900	385177280	1527	1527	1527	1527	0
488	20241002	125800	385177280	1527	1527	1527	1527	0
489	20241002	125700	385177280	1527	1527	1527	1527	0
490	20241002	125600	385177280	1527	1527	1527	1527	0
491	20241002	125500	385177280	1527	1528	1528	1527	132
492	20241002	125400	384975702	1528	1528	1528	1528	115
493	20241002	125300	384799982	1528	1536	1536	1528	1683
494	20241002	125200	382226539	1535	1535	1535	1535	0
495	20241002	125100	382226539	1535	1535	1535	1535	0
496	20241002	125000	382226539	1535	1535	1535	1535	0
497	20241002	124900	382226539	1535	1535	1535	1535	0
498	20241002	124800	382226539	1535	1535	1535	1535	0
499	20241002	124700	382226539	1535	1535	1535	1535	100
500	20241002	124600	382073039	1532	1532	1532	1532	0
501	20241002	124500	382073039	1532	1532	1532	1532	84
502	20241002	124400	381944351	1535	1535	1535	1535	0
503	20241002	124300	381944351	1535	1535	1535	1535	25
504	20241002	124200	381905976	1535	1535	1535	1535	65
505	20241002	124100	381806201	1535	1535	1535	1535	15
506	20241002	124000	381783176	1535	1535	1535	1535	31
507	20241002	123900	381735591	1535	1535	1535	1535	0
508	20241002	123800	381735591	1535	1535	1535	1535	0
509	20241002	123700	381735591	1535	1535	1535	1535	704
510	20241002	123600	380654951	1535	1535	1535	1535	0
511	20241002	123500	380654951	1535	1535	1535	1535	0
512	20241002	123400	380654951	1535	1535	1535	1535	0
513	20241002	123300	380654951	1535	1535	1535	1535	0
514	20241002	123200	380654951	1535	1535	1535	1535	0
515	20241002	123100	380654951	1535	1535	1535	1535	0
516	20241002	123000	380654951	1535	1535	1535	1535	0
517	20241002	122900	380654951	1535	1535	1535	1530	722
518	20241002	122800	379550281	1530	1530	1530	1530	1000
519	20241002	122700	378020281	1535	1535	1535	1535	0
520	20241002	122600	378020281	1535	1535	1535	1535	0
521	20241002	122500	378020281	1535	1535	1535	1535	1
522	20241002	122400	378018746	1530	1530	1530	1530	0
523	20241002	122300	378018746	1530	1529	1530	1529	799
524	20241002	122200	376796346	1529	1529	1529	1529	0
525	20241002	122100	376796346	1529	1529	1529	1529	0
526	20241002	122000	376796346	1529	1529	1529	1529	49
527	20241002	121900	376721425	1529	1525	1529	1525	26
528	20241002	121800	376681675	1525	1527	1527	1525	1892
529	20241002	121700	373792743	1525	1527	1527	1525	94
530	20241002	121600	373649328	1527	1527	1527	1526	1210
531	20241002	121500	371801688	1528	1528	1528	1528	54
532	20241002	121400	371719176	1528	1529	1529	1528	1923
533	20241002	121300	368779933	1530	1530	1530	1530	0
534	20241002	121200	368779933	1530	1530	1530	1530	321
535	20241002	121100	368288803	1531	1531	1531	1531	620
536	20241002	121000	367339583	1532	1532	1532	1532	0
537	20241002	120900	367339583	1532	1532	1532	1532	7
538	20241002	120800	367328859	1532	1532	1532	1532	373
539	20241002	120700	366757423	1533	1533	1533	1533	196
540	20241002	120600	366456955	1532	1533	1533	1532	811
541	20241002	120500	365213699	1532	1535	1535	1532	1500
542	20241002	120400	362914199	1532	1532	1532	1532	709
543	20241002	120300	361828011	1532	1534	1534	1532	2533
544	20241002	120200	357946889	1535	1535	1535	1535	43
545	20241002	120100	357880884	1535	1540	1540	1535	131
546	20241002	120000	357679794	1535	1535	1535	1535	877
547	20241002	115900	356333599	1539	1539	1539	1539	0
548	20241002	115800	356333599	1539	1539	1539	1539	0
549	20241002	115700	356333599	1539	1539	1539	1539	1
550	20241002	115600	356332060	1531	1531	1531	1531	0
551	20241002	115500	356332060	1531	1531	1531	1531	2
552	20241002	115400	356328998	1531	1531	1531	1531	0
553	20241002	115300	356328998	1531	1531	1531	1531	0
554	20241002	115200	356328998	1531	1531	1531	1531	0
555	20241002	115100	356328998	1531	1531	1531	1531	0
556	20241002	115000	356328998	1531	1531	1531	1531	0
557	20241002	114900	356328998	1531	1531	1531	1531	0
558	20241002	114800	356328998	1531	1531	1531	1531	124
559	20241002	114700	356139154	1531	1531	1531	1531	0
560	20241002	114600	356139154	1531	1531	1532	1531	809
561	20241002	114500	354900475	1532	1532	1532	1532	689
562	20241002	114400	353844927	1534	1534	1534	1534	0
563	20241002	114300	353844927	1534	1534	1534	1532	80
564	20241002	114200	353722327	1534	1535	1535	1534	111
565	20241002	114100	353552042	1535	1536	1536	1535	210
566	20241002	114000	353229582	1537	1539	1540	1537	287
567	20241002	113900	352788264	1539	1539	1540	1538	79
568	20241002	113800	352666706	1539	1541	1541	1539	86
569	20241002	113700	352534248	1541	1540	1542	1539	145
570	20241002	113600	352310985	1539	1539	1539	1539	9
571	20241002	113500	352297134	1533	1537	1537	1533	3576
572	20241002	113400	346812613	1535	1541	1541	1535	65
573	20241002	113300	346712758	1540	1540	1540	1540	0
574	20241002	113200	346712758	1540	1540	1540	1540	137
575	20241002	113100	346501778	1535	1540	1540	1535	1082
576	20241002	113000	344840382	1536	1536	1536	1536	0
577	20241002	112900	344840382	1536	1536	1536	1536	0
578	20241002	112800	344840382	1536	1536	1536	1536	0
579	20241002	112700	344840382	1536	1536	1536	1536	0
580	20241002	112600	344840382	1536	1536	1536	1536	0
581	20241002	112500	344840382	1536	1536	1536	1536	0
582	20241002	112400	344840382	1536	1536	1536	1536	0
583	20241002	112300	344840382	1536	1536	1536	1536	0
584	20241002	112200	344840382	1536	1536	1536	1536	0
585	20241002	112100	344840382	1536	1536	1536	1536	0
586	20241002	112000	344840382	1536	1536	1536	1536	0
587	20241002	111900	344840382	1536	1536	1536	1536	0
588	20241002	111800	344840382	1536	1536	1536	1536	0
589	20241002	111700	344840382	1536	1536	1536	1536	0
590	20241002	111600	344840382	1536	1537	1537	1536	83
591	20241002	111500	344712892	1536	1536	1537	1536	536
592	20241002	111400	343889594	1536	1544	1544	1536	97
593	20241002	111300	343740546	1544	1545	1545	1536	669
594	20241002	111200	342710572	1537	1537	1537	1537	0
595	20241002	111100	342710572	1537	1537	1537	1537	0
596	20241002	111000	342710572	1537	1537	1537	1537	0
597	20241002	110900	342710572	1537	1537	1537	1537	0
598	20241002	110800	342710572	1537	1537	1537	1537	0
599	20241002	110700	342710572	1537	1537	1537	1537	1
600	20241002	110600	342709035	1535	1535	1535	1535	0
601	20241002	110500	342709035	1535	1535	1535	1535	0
602	20241002	110400	342709035	1535	1542	1545	1535	1078
603	20241002	110300	341047633	1540	1540	1540	1540	0
604	20241002	110200	341047633	1540	1540	1541	1540	182
605	20241002	110100	340767273	1540	1540	1540	1540	0
606	20241002	110000	340767273	1540	1539	1540	1539	641
607	20241002	105900	339780135	1539	1539	1539	1536	432
608	20241002	105800	339115500	1540	1540	1540	1540	0
609	20241002	105700	339115500	1540	1536	1540	1536	79
610	20241002	105600	338994000	1540	1540	1540	1540	0
611	20241002	105500	338994000	1540	1540	1540	1540	49
612	20241002	105400	338918540	1536	1536	1536	1536	10
613	20241002	105300	338903180	1535	1535	1535	1535	0
614	20241002	105200	338903180	1535	1535	1535	1535	63
615	20241002	105100	338806475	1540	1540	1540	1540	0
616	20241002	105000	338806475	1540	1540	1540	1540	0
617	20241002	104900	338806475	1540	1540	1540	1540	0
618	20241002	104800	338806475	1540	1540	1540	1540	0
619	20241002	104700	338806475	1540	1540	1540	1540	0
620	20241002	104600	338806475	1540	1540	1540	1540	110
621	20241002	104500	338637075	1540	1540	1540	1540	70
622	20241002	104400	338529275	1535	1535	1535	1535	452
623	20241002	104300	337835455	1535	1535	1535	1535	1
624	20241002	104200	337833920	1535	1535	1535	1535	84
625	20241002	104100	337704980	1541	1541	1541	1541	1
626	20241002	104000	337703439	1535	1541	1541	1535	73
627	20241002	103900	337591354	1535	1535	1535	1535	0
628	20241002	103800	337591354	1535	1535	1535	1535	5
629	20241002	103700	337583679	1541	1541	1541	1541	0
630	20241002	103600	337583679	1541	1541	1541	1541	0
631	20241002	103500	337583679	1541	1541	1541	1541	0
632	20241002	103400	337583679	1541	1542	1542	1541	74
633	20241002	103300	337469585	1542	1531	1542	1531	4354
634	20241002	103200	330771886	1528	1528	1528	1528	0
635	20241002	103100	330771886	1528	1528	1528	1528	0
636	20241002	103000	330771886	1528	1530	1530	1528	3684
637	20241002	102900	325140734	1522	1522	1522	1522	0
638	20241002	102800	325140734	1522	1522	1522	1522	0
639	20241002	102700	325140734	1522	1522	1522	1522	0
640	20241002	102600	325140734	1522	1522	1522	1522	0
641	20241002	102500	325140734	1522	1522	1522	1522	0
642	20241002	102400	325140734	1522	1522	1522	1522	0
643	20241002	102300	325140734	1522	1522	1522	1522	0
644	20241002	102200	325140734	1522	1522	1522	1522	1
645	20241002	102100	325139212	1522	1528	1528	1522	13088
646	20241002	102000	305207076	1526	1526	1526	1526	0
647	20241002	101900	305207076	1526	1526	1526	1526	0
648	20241002	101800	305207076	1526	1526	1526	1526	160
649	20241002	101700	304962916	1526	1526	1526	1525	30252
650	20241002	101600	258798874	1531	1531	1531	1531	0
651	20241002	101500	258798874	1531	1531	1531	1531	1
652	20241002	101400	258797343	1531	1531	1531	1531	0
653	20241002	101300	258797343	1531	1531	1531	1531	10
654	20241002	101200	258782033	1531	1530	1533	1526	333
655	20241002	101100	258272180	1525	1525	1525	1525	5000
656	20241002	101000	250647180	1525	1524	1530	1524	301
657	20241002	100900	250187855	1524	1528	1528	1524	3000
658	20241002	100800	245612991	1528	1528	1528	1528	0
659	20241002	100700	245612991	1528	1527	1528	1527	60
660	20241002	100600	245521338	1527	1528	1528	1527	9
661	20241002	100500	245507588	1528	1528	1528	1528	1000
662	20241002	100400	243979588	1534	1534	1534	1534	20
663	20241002	100300	243948908	1533	1533	1533	1533	0
664	20241002	100200	243948908	1533	1530	1535	1530	1555
665	20241002	100100	241569585	1527	1524	1527	1524	2980
666	20241002	100000	237023408	1523	1523	1523	1523	0
667	20241002	095900	237023408	1523	1520	1523	1520	1534
668	20241002	095800	234689502	1513	1520	1520	1513	278
669	20241002	095700	234267026	1520	1513	1520	1513	45
670	20241002	095600	234198899	1512	1512	1512	1512	364
671	20241002	095500	233648531	1512	1515	1515	1512	4497
672	20241002	095400	226842879	1515	1520	1520	1515	1623
673	20241002	095300	224378584	1521	1524	1524	1521	1397
674	20241002	095200	222250928	1527	1527	1527	1527	451
675	20241002	095100	221562251	1525	1525	1525	1525	60
676	20241002	095000	221470751	1526	1526	1526	1526	3
677	20241002	094900	221466173	1526	1525	1526	1525	1148
678	20241002	094800	219715343	1525	1525	1525	1523	1533
679	20241002	094700	217380518	1525	1526	1526	1525	48
680	20241002	094600	217307306	1526	1525	1526	1525	90
681	20241002	094500	217170055	1525	1526	1526	1523	213
682	20241002	094400	216845628	1526	1523	1526	1523	72
683	20241002	094300	216735969	1520	1520	1520	1520	1973
684	20241002	094200	213737009	1520	1520	1520	1520	500
685	20241002	094100	212977009	1520	1520	1520	1520	2
686	20241002	094000	212973969	1520	1519	1520	1518	1414
687	20241002	093900	210825011	1518	1517	1518	1517	2133
688	20241002	093800	207587224	1517	1517	1517	1517	3
689	20241002	093700	207582673	1516	1516	1516	1516	50
690	20241002	093600	207506873	1516	1516	1516	1516	0
691	20241002	093500	207506873	1516	1516	1516	1516	0
692	20241002	093400	207506873	1516	1511	1516	1511	117
693	20241002	093300	207329771	1512	1517	1517	1512	674
694	20241002	093200	206309558	1517	1517	1518	1517	110
695	20241002	093100	206142678	1516	1516	1516	1516	0
696	20241002	093000	206142678	1516	1516	1516	1516	100
697	20241002	092900	205991078	1516	1516	1516	1516	0
698	20241002	092800	205991078	1516	1516	1516	1516	0
699	20241002	092700	205991078	1516	1516	1516	1516	131
700	20241002	092600	205792482	1514	1514	1515	1514	220
701	20241002	092500	205459401	1513	1510	1513	1510	237
702	20241002	092400	205100967	1510	1515	1515	1510	61
703	20241002	092300	205008583	1515	1515	1515	1515	61
704	20241002	092200	204916168	1515	1506	1515	1506	1268
705	20241002	092100	203000287	1505	1506	1506	1505	800
706	20241002	092000	201796274	1510	1510	1511	1508	3555
707	20241002	091900	196428205	1513	1515	1516	1513	1967
708	20241002	091800	193450350	1513	1512	1513	1512	877
709	20241002	091700	192123472	1510	1510	1510	1510	644
710	20241002	091600	191151032	1510	1511	1511	1510	466
711	20241002	091500	190447262	1511	1510	1511	1510	872
712	20241002	091400	189129912	1510	1507	1510	1507	11629
713	20241002	091300	171604029	1507	1499	1507	1499	2361
714	20241002	091200	168049153	1504	1497	1504	1497	1081
715	20241002	091100	166428491	1497	1496	1497	1496	825
716	20241002	091000	165194029	1495	1498	1498	1495	1622
717	20241002	090900	162765811	1500	1505	1505	1500	3053
718	20241002	090800	158186291	1505	1504	1505	1500	128
719	20241002	090700	157993762	1503	1498	1503	1495	7721
720	20241002	090600	146421294	1497	1501	1505	1497	9044
721	20241002	090500	132867865	1502	1507	1507	1502	1470
722	20241002	090400	130657535	1512	1502	1512	1501	3757
723	20241002	090300	124991789	1497	1492	1500	1491	5556
724	20241002	090200	116679881	1490	1496	1499	1488	6665
725	20241002	090100	106717912	1496	1500	1511	1483	19097
726	20241002	090000	78270647	1513	1520	1554	1497	51555