KissMeData/317830/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	211300	335563320	5600	5600	5600	5600	1587
3	20241002	211200	335563320	5600	5600	5600	5600	0
4	20241002	211100	335563320	5600	5600	5600	5600	0
5	20241002	211000	335563320	5600	5600	5600	5600	0
6	20241002	210900	335563320	5600	5600	5600	5600	0
7	20241002	210800	335563320	5600	5600	5600	5600	0
8	20241002	210700	335563320	5600	5600	5600	5600	0
9	20241002	210600	335563320	5600	5600	5600	5600	0
10	20241002	210500	335563320	5600	5600	5600	5600	0
11	20241002	210400	335563320	5600	5600	5600	5600	0
12	20241002	210300	335563320	5600	5600	5600	5600	0
13	20241002	210200	335563320	5600	5600	5600	5600	0
14	20241002	210100	335563320	5600	5600	5600	5600	0
15	20241002	210000	335563320	5600	5600	5600	5600	0
16	20241002	205900	335563320	5600	5600	5600	5600	0
17	20241002	205800	335563320	5600	5600	5600	5600	0
18	20241002	205700	335563320	5600	5600	5600	5600	0
19	20241002	205600	335563320	5600	5600	5600	5600	0
20	20241002	205500	335563320	5600	5600	5600	5600	0
21	20241002	205400	335563320	5600	5600	5600	5600	0
22	20241002	205300	335563320	5600	5600	5600	5600	0
23	20241002	205200	335563320	5600	5600	5600	5600	0
24	20241002	205100	335563320	5600	5600	5600	5600	0
25	20241002	205000	335563320	5600	5600	5600	5600	0
26	20241002	204900	335563320	5600	5600	5600	5600	0
27	20241002	204800	335563320	5600	5600	5600	5600	0
28	20241002	204700	335563320	5600	5600	5600	5600	0
29	20241002	204600	335563320	5600	5600	5600	5600	0
30	20241002	204500	335563320	5600	5600	5600	5600	0
31	20241002	204400	335563320	5600	5600	5600	5600	0
32	20241002	204300	335563320	5600	5600	5600	5600	1587
33	20241002	204200	335563320	5600	5600	5600	5600	0
34	20241002	204100	335563320	5600	5600	5600	5600	0
35	20241002	204000	335563320	5600	5600	5600	5600	0
36	20241002	203900	335563320	5600	5600	5600	5600	0
37	20241002	203800	335563320	5600	5600	5600	5600	0
38	20241002	203700	335563320	5600	5600	5600	5600	0
39	20241002	203600	335563320	5600	5600	5600	5600	0
40	20241002	203500	335563320	5600	5600	5600	5600	0
41	20241002	203400	335563320	5600	5600	5600	5600	0
42	20241002	203300	335563320	5600	5600	5600	5600	0
43	20241002	203200	335563320	5600	5600	5600	5600	0
44	20241002	203100	335563320	5600	5600	5600	5600	0
45	20241002	203000	335563320	5600	5600	5600	5600	0
46	20241002	202900	335563320	5600	5600	5600	5600	0
47	20241002	202800	335563320	5600	5600	5600	5600	0
48	20241002	202700	335563320	5600	5600	5600	5600	0
49	20241002	202600	335563320	5600	5600	5600	5600	0
50	20241002	202500	335563320	5600	5600	5600	5600	0
51	20241002	202400	335563320	5600	5600	5600	5600	0
52	20241002	202300	335563320	5600	5600	5600	5600	0
53	20241002	202200	335563320	5600	5600	5600	5600	0
54	20241002	202100	335563320	5600	5600	5600	5600	0
55	20241002	202000	335563320	5600	5600	5600	5600	0
56	20241002	201900	335563320	5600	5600	5600	5600	0
57	20241002	201800	335563320	5600	5600	5600	5600	0
58	20241002	201700	335563320	5600	5600	5600	5600	0
59	20241002	201600	335563320	5600	5600	5600	5600	0
60	20241002	201500	335563320	5600	5600	5600	5600	0
61	20241002	201400	335563320	5600	5600	5600	5600	0
62	20241002	201300	335563320	5600	5600	5600	5600	1587
63	20241002	201200	335563320	5600	5600	5600	5600	0
64	20241002	201100	335563320	5600	5600	5600	5600	0
65	20241002	201000	335563320	5600	5600	5600	5600	0
66	20241002	200900	335563320	5600	5600	5600	5600	0
67	20241002	200800	335563320	5600	5600	5600	5600	0
68	20241002	200700	335563320	5600	5600	5600	5600	0
69	20241002	200600	335563320	5600	5600	5600	5600	0
70	20241002	200500	335563320	5600	5600	5600	5600	0
71	20241002	200400	335563320	5600	5600	5600	5600	0
72	20241002	200300	335563320	5600	5600	5600	5600	0
73	20241002	200200	335563320	5600	5600	5600	5600	0
74	20241002	200100	335563320	5600	5600	5600	5600	0
75	20241002	200000	335563320	5600	5600	5600	5600	0
76	20241002	195900	335563320	5600	5600	5600	5600	0
77	20241002	195800	335563320	5600	5600	5600	5600	0
78	20241002	195700	335563320	5600	5600	5600	5600	0
79	20241002	195600	335563320	5600	5600	5600	5600	0
80	20241002	195500	335563320	5600	5600	5600	5600	0
81	20241002	195400	335563320	5600	5600	5600	5600	0
82	20241002	195300	335563320	5600	5600	5600	5600	0
83	20241002	195200	335563320	5600	5600	5600	5600	0
84	20241002	195100	335563320	5600	5600	5600	5600	0
85	20241002	195000	335563320	5600	5600	5600	5600	0
86	20241002	194900	335563320	5600	5600	5600	5600	0
87	20241002	194800	335563320	5600	5600	5600	5600	0
88	20241002	194700	335563320	5600	5600	5600	5600	0
89	20241002	194600	335563320	5600	5600	5600	5600	0
90	20241002	194500	335563320	5600	5600	5600	5600	0
91	20241002	194400	335563320	5600	5600	5600	5600	0
92	20241002	194300	335563320	5600	5600	5600	5600	1587
93	20241002	194200	335563320	5600	5600	5600	5600	0
94	20241002	194100	335563320	5600	5600	5600	5600	0
95	20241002	194000	335563320	5600	5600	5600	5600	0
96	20241002	193900	335563320	5600	5600	5600	5600	0
97	20241002	193800	335563320	5600	5600	5600	5600	0
98	20241002	193700	335563320	5600	5600	5600	5600	0
99	20241002	193600	335563320	5600	5600	5600	5600	0
100	20241002	193500	335563320	5600	5600	5600	5600	0
101	20241002	193400	335563320	5600	5600	5600	5600	0
102	20241002	193300	335563320	5600	5600	5600	5600	0
103	20241002	193200	335563320	5600	5600	5600	5600	0
104	20241002	193100	335563320	5600	5600	5600	5600	0
105	20241002	193000	335563320	5600	5600	5600	5600	0
106	20241002	192900	335563320	5600	5600	5600	5600	0
107	20241002	192800	335563320	5600	5600	5600	5600	0
108	20241002	192700	335563320	5600	5600	5600	5600	0
109	20241002	192600	335563320	5600	5600	5600	5600	0
110	20241002	192500	335563320	5600	5600	5600	5600	0
111	20241002	192400	335563320	5600	5600	5600	5600	0
112	20241002	192300	335563320	5600	5600	5600	5600	0
113	20241002	192200	335563320	5600	5600	5600	5600	0
114	20241002	192100	335563320	5600	5600	5600	5600	0
115	20241002	192000	335563320	5600	5600	5600	5600	0
116	20241002	191900	335563320	5600	5600	5600	5600	0
117	20241002	191800	335563320	5600	5600	5600	5600	0
118	20241002	191700	335563320	5600	5600	5600	5600	0
119	20241002	191600	335563320	5600	5600	5600	5600	0
120	20241002	191500	335563320	5600	5600	5600	5600	0
121	20241002	191400	335563320	5600	5600	5600	5600	0
122	20241002	191300	335563320	5600	5600	5600	5600	1587
123	20241002	191200	335563320	5600	5600	5600	5600	0
124	20241002	191100	335563320	5600	5600	5600	5600	0
125	20241002	191000	335563320	5600	5600	5600	5600	0
126	20241002	190900	335563320	5600	5600	5600	5600	0
127	20241002	190800	335563320	5600	5600	5600	5600	0
128	20241002	190700	335563320	5600	5600	5600	5600	0
129	20241002	190600	335563320	5600	5600	5600	5600	0
130	20241002	190500	335563320	5600	5600	5600	5600	0
131	20241002	190400	335563320	5600	5600	5600	5600	0
132	20241002	190300	335563320	5600	5600	5600	5600	0
133	20241002	190200	335563320	5600	5600	5600	5600	0
134	20241002	190100	335563320	5600	5600	5600	5600	0
135	20241002	190000	335563320	5600	5600	5600	5600	0
136	20241002	185900	335563320	5600	5600	5600	5600	0
137	20241002	185800	335563320	5600	5600	5600	5600	0
138	20241002	185700	335563320	5600	5600	5600	5600	0
139	20241002	185600	335563320	5600	5600	5600	5600	0
140	20241002	185500	335563320	5600	5600	5600	5600	0
141	20241002	185400	335563320	5600	5600	5600	5600	0
142	20241002	185300	335563320	5600	5600	5600	5600	0
143	20241002	185200	335563320	5600	5600	5600	5600	0
144	20241002	185100	335563320	5600	5600	5600	5600	0
145	20241002	185000	335563320	5600	5600	5600	5600	0
146	20241002	184900	335563320	5600	5600	5600	5600	0
147	20241002	184800	335563320	5600	5600	5600	5600	0
148	20241002	184700	335563320	5600	5600	5600	5600	0
149	20241002	184600	335563320	5600	5600	5600	5600	0
150	20241002	184500	335563320	5600	5600	5600	5600	0
151	20241002	184400	335563320	5600	5600	5600	5600	0
152	20241002	184300	335563320	5600	5600	5600	5600	1587
153	20241002	184200	335563320	5600	5600	5600	5600	0
154	20241002	184100	335563320	5600	5600	5600	5600	0
155	20241002	184000	335563320	5600	5600	5600	5600	0
156	20241002	183900	335563320	5600	5600	5600	5600	0
157	20241002	183800	335563320	5600	5600	5600	5600	0
158	20241002	183700	335563320	5600	5600	5600	5600	0
159	20241002	183600	335563320	5600	5600	5600	5600	0
160	20241002	183500	335563320	5600	5600	5600	5600	0
161	20241002	183400	335563320	5600	5600	5600	5600	0
162	20241002	183300	335563320	5600	5600	5600	5600	0
163	20241002	183200	335563320	5600	5600	5600	5600	0
164	20241002	183100	335563320	5600	5600	5600	5600	0
165	20241002	183000	335563320	5600	5600	5600	5600	0
166	20241002	182900	335563320	5600	5600	5600	5600	0
167	20241002	182800	335563320	5600	5600	5600	5600	0
168	20241002	182700	335563320	5600	5600	5600	5600	0
169	20241002	182600	335563320	5600	5600	5600	5600	0
170	20241002	182500	335563320	5600	5600	5600	5600	0
171	20241002	182400	335563320	5600	5600	5600	5600	0
172	20241002	182300	335563320	5600	5600	5600	5600	0
173	20241002	182200	335563320	5600	5600	5600	5600	0
174	20241002	182100	335563320	5600	5600	5600	5600	0
175	20241002	182000	335563320	5600	5600	5600	5600	0
176	20241002	181900	335563320	5600	5600	5600	5600	0
177	20241002	181800	335563320	5600	5600	5600	5600	0
178	20241002	181700	335563320	5600	5600	5600	5600	0
179	20241002	181600	335563320	5600	5600	5600	5600	0
180	20241002	181500	335563320	5600	5600	5600	5600	0
181	20241002	181400	335563320	5600	5600	5600	5600	0
182	20241002	181300	335563320	5600	5600	5600	5600	1587
183	20241002	181200	335563320	5600	5600	5600	5600	0
184	20241002	181100	335563320	5600	5600	5600	5600	0
185	20241002	181000	335563320	5600	5600	5600	5600	0
186	20241002	180900	335563320	5600	5600	5600	5600	0
187	20241002	180800	335563320	5600	5600	5600	5600	0
188	20241002	180700	335563320	5600	5600	5600	5600	0
189	20241002	180600	335563320	5600	5600	5600	5600	0
190	20241002	180500	335563320	5600	5600	5600	5600	0
191	20241002	180400	335563320	5600	5600	5600	5600	0
192	20241002	180300	335563320	5600	5600	5600	5600	0
193	20241002	180200	335563320	5600	5600	5600	5600	0
194	20241002	180100	335563320	5600	5600	5600	5600	0
195	20241002	180000	335563320	5600	5600	5600	5600	0
196	20241002	175900	335563320	5600	5600	5600	5600	0
197	20241002	175800	335563320	5600	5600	5600	5600	0
198	20241002	175700	335563320	5600	5600	5600	5600	0
199	20241002	175600	335563320	5600	5600	5600	5600	0
200	20241002	175500	335563320	5600	5600	5600	5600	0
201	20241002	175400	335563320	5600	5600	5600	5600	0
202	20241002	175300	335563320	5600	5600	5600	5600	0
203	20241002	175200	335563320	5600	5600	5600	5600	0
204	20241002	175100	335563320	5600	5600	5600	5600	0
205	20241002	175000	335563320	5600	5600	5600	5600	0
206	20241002	174900	335563320	5600	5600	5600	5600	0
207	20241002	174800	335563320	5600	5600	5600	5600	0
208	20241002	174700	335563320	5600	5600	5600	5600	0
209	20241002	174600	335563320	5600	5600	5600	5600	0
210	20241002	174500	335563320	5600	5600	5600	5600	0
211	20241002	174400	335563320	5600	5600	5600	5600	0
212	20241002	174300	335563320	5600	5600	5600	5600	1587
213	20241002	174200	335563320	5600	5600	5600	5600	0
214	20241002	174100	335563320	5600	5600	5600	5600	0
215	20241002	174000	335563320	5600	5600	5600	5600	0
216	20241002	173900	335563320	5600	5600	5600	5600	0
217	20241002	173800	335563320	5600	5600	5600	5600	0
218	20241002	173700	335563320	5600	5600	5600	5600	0
219	20241002	173600	335563320	5600	5600	5600	5600	0
220	20241002	173500	335563320	5600	5600	5600	5600	0
221	20241002	173400	335563320	5600	5600	5600	5600	0
222	20241002	173300	335563320	5600	5600	5600	5600	0
223	20241002	173200	335563320	5600	5600	5600	5600	0
224	20241002	173100	335563320	5600	5600	5600	5600	0
225	20241002	173000	335563320	5600	5600	5600	5600	0
226	20241002	172900	335563320	5600	5600	5600	5600	0
227	20241002	172800	335563320	5600	5600	5600	5600	0
228	20241002	172700	335563320	5600	5600	5600	5600	0
229	20241002	172600	335563320	5600	5600	5600	5600	0
230	20241002	172500	335563320	5600	5600	5600	5600	0
231	20241002	172400	335563320	5600	5600	5600	5600	0
232	20241002	172300	335563320	5600	5600	5600	5600	0
233	20241002	172200	335563320	5600	5600	5600	5600	0
234	20241002	172100	335563320	5600	5600	5600	5600	0
235	20241002	172000	335563320	5600	5600	5600	5600	0
236	20241002	171900	335563320	5600	5600	5600	5600	0
237	20241002	171800	335563320	5600	5600	5600	5600	0
238	20241002	171700	335563320	5600	5600	5600	5600	0
239	20241002	171600	335563320	5600	5600	5600	5600	0
240	20241002	171500	335563320	5600	5600	5600	5600	0
241	20241002	171400	335563320	5600	5600	5600	5600	0
242	20241002	171300	335563320	5600	5600	5600	5600	1587
243	20241002	171200	335563320	5600	5600	5600	5600	0
244	20241002	171100	335563320	5600	5600	5600	5600	0
245	20241002	171000	335563320	5600	5600	5600	5600	0
246	20241002	170900	335563320	5600	5600	5600	5600	0
247	20241002	170800	335563320	5600	5600	5600	5600	0
248	20241002	170700	335563320	5600	5600	5600	5600	0
249	20241002	170600	335563320	5600	5600	5600	5600	0
250	20241002	170500	335563320	5600	5600	5600	5600	0
251	20241002	170400	335563320	5600	5600	5600	5600	0
252	20241002	170300	335563320	5600	5600	5600	5600	0
253	20241002	170200	335563320	5600	5600	5600	5600	0
254	20241002	170100	335563320	5600	5600	5600	5600	0
255	20241002	170000	335563320	5600	5600	5600	5600	0
256	20241002	165900	335563320	5600	5600	5600	5600	0
257	20241002	165800	335563320	5600	5600	5600	5600	0
258	20241002	165700	335563320	5600	5600	5600	5600	0
259	20241002	165600	335563320	5600	5600	5600	5600	0
260	20241002	165500	335563320	5600	5600	5600	5600	0
261	20241002	165400	335563320	5600	5600	5600	5600	0
262	20241002	165300	335563320	5600	5600	5600	5600	0
263	20241002	165200	335563320	5600	5600	5600	5600	0
264	20241002	165100	335563320	5600	5600	5600	5600	0
265	20241002	165000	335563320	5600	5600	5600	5600	0
266	20241002	164900	335563320	5600	5600	5600	5600	0
267	20241002	164800	335563320	5600	5600	5600	5600	0
268	20241002	164700	335563320	5600	5600	5600	5600	0
269	20241002	164600	335563320	5600	5600	5600	5600	0
270	20241002	164500	335563320	5600	5600	5600	5600	0
271	20241002	164400	335563320	5600	5600	5600	5600	0
272	20241002	164300	335563320	5600	5600	5600	5600	1587
273	20241002	164200	335563320	5600	5600	5600	5600	0
274	20241002	164100	335563320	5600	5600	5600	5600	0
275	20241002	164000	335563320	5600	5600	5600	5600	0
276	20241002	163900	335563320	5600	5600	5600	5600	0
277	20241002	163800	335563320	5600	5600	5600	5600	0
278	20241002	163700	335563320	5600	5600	5600	5600	0
279	20241002	163600	335563320	5600	5600	5600	5600	0
280	20241002	163500	335563320	5600	5600	5600	5600	0
281	20241002	163400	335563320	5600	5600	5600	5600	0
282	20241002	163300	335563320	5600	5600	5600	5600	0
283	20241002	163200	335563320	5600	5600	5600	5600	0
284	20241002	163100	335563320	5600	5600	5600	5600	0
285	20241002	163000	335563320	5600	5600	5600	5600	0
286	20241002	162900	335563320	5600	5600	5600	5600	0
287	20241002	162800	335563320	5600	5600	5600	5600	0
288	20241002	162700	335563320	5600	5600	5600	5600	0
289	20241002	162600	335563320	5600	5600	5600	5600	0
290	20241002	162500	335563320	5600	5600	5600	5600	0
291	20241002	162400	335563320	5600	5600	5600	5600	0
292	20241002	162300	335563320	5600	5600	5600	5600	0
293	20241002	162200	335563320	5600	5600	5600	5600	0
294	20241002	162100	335563320	5600	5600	5600	5600	0
295	20241002	162000	335563320	5600	5600	5600	5600	0
296	20241002	161900	335563320	5600	5600	5600	5600	0
297	20241002	161800	335563320	5600	5600	5600	5600	0
298	20241002	161700	335563320	5600	5600	5600	5600	0
299	20241002	161600	335563320	5600	5600	5600	5600	0
300	20241002	161500	335563320	5600	5600	5600	5600	0
301	20241002	161400	335563320	5600	5600	5600	5600	0
302	20241002	161300	335563320	5600	5600	5600	5600	1587
303	20241002	161200	335563320	5600	5600	5600	5600	0
304	20241002	161100	335563320	5600	5600	5600	5600	0
305	20241002	161000	335563320	5600	5600	5600	5600	0
306	20241002	160900	335563320	5600	5600	5600	5600	0
307	20241002	160800	335563320	5600	5600	5600	5600	0
308	20241002	160700	335563320	5600	5600	5600	5600	0
309	20241002	160600	335563320	5600	5600	5600	5600	0
310	20241002	160500	335563320	5600	5600	5600	5600	0
311	20241002	160400	335563320	5600	5600	5600	5600	0
312	20241002	160300	335563320	5600	5600	5600	5600	0
313	20241002	160200	335563320	5600	5600	5600	5600	0
314	20241002	160100	335563320	5600	5600	5600	5600	0
315	20241002	160000	335563320	5600	5600	5600	5600	0
316	20241002	155900	335563320	5600	5600	5600	5600	0
317	20241002	155800	335563320	5600	5600	5600	5600	0
318	20241002	155700	335563320	5600	5600	5600	5600	0
319	20241002	155600	335563320	5600	5600	5600	5600	0
320	20241002	155500	335563320	5600	5600	5600	5600	0
321	20241002	155400	335563320	5600	5600	5600	5600	0
322	20241002	155300	335563320	5600	5600	5600	5600	0
323	20241002	155200	335563320	5600	5600	5600	5600	0
324	20241002	155100	335563320	5600	5600	5600	5600	0
325	20241002	155000	335563320	5600	5600	5600	5600	0
326	20241002	154900	335563320	5600	5600	5600	5600	0
327	20241002	154800	335563320	5600	5600	5600	5600	0
328	20241002	154700	335563320	5600	5600	5600	5600	0
329	20241002	154600	335563320	5600	5600	5600	5600	0
330	20241002	154500	335563320	5600	5600	5600	5600	0
331	20241002	154400	335563320	5600	5600	5600	5600	0
332	20241002	154300	335563320	5600	5600	5600	5600	1587
333	20241002	154200	335563320	5600	5600	5600	5600	0
334	20241002	154100	335563320	5600	5600	5600	5600	0
335	20241002	154000	335563320	5600	5600	5600	5600	0
336	20241002	153900	335563320	5600	5600	5600	5600	0
337	20241002	153800	335563320	5600	5600	5600	5600	0
338	20241002	153700	335563320	5600	5600	5600	5600	0
339	20241002	153600	335563320	5600	5600	5600	5600	0
340	20241002	153500	335563320	5600	5600	5600	5600	0
341	20241002	153400	335563320	5600	5600	5600	5600	0
342	20241002	153300	335563320	5600	5600	5600	5600	0
343	20241002	153200	335563320	5600	5600	5600	5600	0
344	20241002	153100	335563320	5600	5600	5600	5600	0
345	20241002	153000	335563320	5600	5600	5600	5600	1587
346	20241002	152900	326676120	5640	5640	5640	5640	0
347	20241002	152800	326676120	5640	5640	5640	5640	0
348	20241002	152700	326676120	5640	5640	5640	5640	0
349	20241002	152600	326676120	5640	5640	5640	5640	0
350	20241002	152500	326676120	5640	5640	5640	5640	0
351	20241002	152400	326676120	5640	5640	5640	5640	0
352	20241002	152300	326676120	5640	5640	5640	5640	0
353	20241002	152200	326676120	5640	5640	5640	5640	0
354	20241002	152100	326676120	5640	5640	5640	5640	0
355	20241002	152000	326676120	5640	5640	5640	5640	0
356	20241002	151900	326676120	5640	5640	5640	5640	4
357	20241002	151800	326653560	5640	5640	5640	5640	0
358	20241002	151700	326653560	5640	5640	5640	5640	10
359	20241002	151600	326597160	5670	5670	5670	5670	0
360	20241002	151500	326597160	5670	5670	5670	5670	0
361	20241002	151400	326597160	5670	5670	5670	5670	0
362	20241002	151300	326597160	5670	5670	5670	5670	1
363	20241002	151200	326591490	5620	5620	5620	5620	0
364	20241002	151100	326591490	5620	5630	5630	5620	372
365	20241002	151000	324500310	5640	5640	5640	5640	0
366	20241002	150900	324500310	5640	5640	5640	5640	0
367	20241002	150800	324500310	5640	5640	5640	5640	20
368	20241002	150700	324387510	5640	5640	5640	5640	0
369	20241002	150600	324387510	5640	5680	5680	5630	821
370	20241002	150500	319725560	5640	5640	5640	5640	0
371	20241002	150400	319725560	5640	5690	5690	5640	27
372	20241002	150300	319573230	5630	5640	5640	5630	240
373	20241002	150200	318219730	5640	5640	5640	5640	10
374	20241002	150100	318163330	5630	5630	5630	5630	0
375	20241002	150000	318163330	5630	5630	5630	5620	701
376	20241002	145900	314216860	5630	5660	5660	5630	10
377	20241002	145800	314160320	5660	5620	5660	5620	22
378	20241002	145700	314036200	5630	5660	5660	5630	1084
379	20241002	145600	307933210	5640	5660	5660	5640	1741
380	20241002	145500	298112650	5660	5680	5680	5660	1791
381	20241002	145400	287958790	5680	5680	5680	5680	0
382	20241002	145300	287958790	5680	5680	5680	5680	0
383	20241002	145200	287958790	5680	5680	5680	5680	200
384	20241002	145100	286822790	5700	5700	5700	5700	0
385	20241002	145000	286822790	5700	5700	5700	5700	5
386	20241002	144900	286794290	5700	5700	5700	5700	0
387	20241002	144800	286794290	5700	5700	5700	5700	0
388	20241002	144700	286794290	5700	5700	5700	5700	0
389	20241002	144600	286794290	5700	5700	5700	5700	1
390	20241002	144500	286788590	5670	5670	5670	5670	0
391	20241002	144400	286788590	5670	5670	5670	5670	0
392	20241002	144300	286788590	5670	5670	5670	5670	0
393	20241002	144200	286788590	5670	5670	5670	5670	0
394	20241002	144100	286788590	5670	5670	5670	5670	0
395	20241002	144000	286788590	5670	5670	5670	5670	0
396	20241002	143900	286788590	5670	5670	5670	5670	0
397	20241002	143800	286788590	5670	5670	5670	5670	0
398	20241002	143700	286788590	5670	5680	5680	5670	235
399	20241002	143600	285453840	5680	5680	5680	5680	0
400	20241002	143500	285453840	5680	5680	5680	5680	210
401	20241002	143400	284261040	5680	5680	5680	5680	0
402	20241002	143300	284261040	5680	5680	5680	5680	256
403	20241002	143200	282806960	5680	5680	5680	5680	0
404	20241002	143100	282806960	5680	5680	5680	5680	0
405	20241002	143000	282806960	5680	5690	5690	5680	521
406	20241002	142900	279847630	5700	5700	5700	5700	0
407	20241002	142800	279847630	5700	5700	5700	5700	0
408	20241002	142700	279847630	5700	5700	5700	5700	9
409	20241002	142600	279796330	5700	5690	5700	5680	242
410	20241002	142500	278419470	5700	5700	5700	5700	0
411	20241002	142400	278419470	5700	5700	5700	5700	0
412	20241002	142300	278419470	5700	5700	5700	5700	22
413	20241002	142200	278294070	5700	5700	5700	5700	0
414	20241002	142100	278294070	5700	5700	5700	5700	118
415	20241002	142000	277621470	5710	5710	5710	5710	0
416	20241002	141900	277621470	5710	5710	5710	5710	0
417	20241002	141800	277621470	5710	5710	5710	5710	1
418	20241002	141700	277615760	5710	5710	5710	5710	0
419	20241002	141600	277615760	5710	5710	5710	5710	0
420	20241002	141500	277615760	5710	5710	5710	5710	0
421	20241002	141400	277615760	5710	5710	5710	5710	27
422	20241002	141300	277461590	5710	5710	5710	5710	0
423	20241002	141200	277461590	5710	5710	5710	5710	0
424	20241002	141100	277461590	5710	5710	5710	5710	0
425	20241002	141000	277461590	5710	5710	5710	5710	100
426	20241002	140900	276890590	5710	5720	5720	5710	15
427	20241002	140800	276804930	5720	5720	5720	5720	1
428	20241002	140700	276799210	5710	5710	5710	5710	89
429	20241002	140600	276291020	5710	5710	5710	5710	0
430	20241002	140500	276291020	5710	5710	5710	5710	0
431	20241002	140400	276291020	5710	5710	5710	5710	0
432	20241002	140300	276291020	5710	5710	5710	5710	0
433	20241002	140200	276291020	5710	5710	5710	5710	0
434	20241002	140100	276291020	5710	5710	5710	5710	0
435	20241002	140000	276291020	5710	5710	5710	5710	200
436	20241002	135900	275149020	5710	5710	5710	5710	0
437	20241002	135800	275149020	5710	5710	5710	5710	1
438	20241002	135700	275143310	5690	5690	5690	5690	112
439	20241002	135600	274506030	5680	5680	5680	5680	0
440	20241002	135500	274506030	5680	5700	5700	5670	398
441	20241002	135400	272245460	5680	5680	5680	5680	0
442	20241002	135300	272245460	5680	5690	5690	5680	160
443	20241002	135200	271336110	5680	5680	5680	5680	0
444	20241002	135100	271336110	5680	5690	5690	5680	67
445	20241002	135000	270955050	5700	5680	5700	5680	17
446	20241002	134900	270858470	5670	5750	5750	5670	5074
447	20241002	134800	241962010	5770	5770	5770	5770	5
448	20241002	134700	241933160	5770	5760	5770	5710	1251
449	20241002	134600	234765500	5770	5810	5810	5740	2170
450	20241002	134500	222221260	5860	5820	5870	5820	422
451	20241002	134400	219752100	5850	5850	5870	5780	881
452	20241002	134300	214616600	5760	5740	5850	5740	6887
453	20241002	134200	174487970	5740	5740	5740	5740	100
454	20241002	134100	173913970	5740	5740	5740	5740	1
455	20241002	134000	173908230	5730	5730	5730	5730	0
456	20241002	133900	173908230	5730	5730	5730	5730	0
457	20241002	133800	173908230	5730	5730	5730	5730	0
458	20241002	133700	173908230	5730	5730	5730	5730	0
459	20241002	133600	173908230	5730	5730	5730	5730	1
460	20241002	133500	173902500	5750	5750	5750	5750	0
461	20241002	133400	173902500	5750	5750	5750	5750	1
462	20241002	133300	173896750	5720	5750	5750	5720	286
463	20241002	133200	172255890	5740	5740	5740	5740	0
464	20241002	133100	172255890	5740	5740	5740	5740	1
465	20241002	133000	172250150	5750	5740	5750	5740	124
466	20241002	132900	171538330	5760	5740	5760	5740	5
467	20241002	132800	171509610	5760	5760	5760	5760	0
468	20241002	132700	171509610	5760	5760	5760	5760	0
469	20241002	132600	171509610	5760	5760	5760	5760	0
470	20241002	132500	171509610	5760	5750	5760	5750	2
471	20241002	132400	171498100	5760	5760	5760	5760	1
472	20241002	132300	171492340	5750	5750	5750	5750	0
473	20241002	132200	171492340	5750	5750	5750	5750	0
474	20241002	132100	171492340	5750	5750	5750	5750	0
475	20241002	132000	171492340	5750	5750	5750	5750	0
476	20241002	131900	171492340	5750	5750	5750	5750	20
477	20241002	131800	171377340	5770	5770	5770	5770	0
478	20241002	131700	171377340	5770	5770	5770	5770	0
479	20241002	131600	171377340	5770	5770	5770	5770	0
480	20241002	131500	171377340	5770	5770	5770	5770	0
481	20241002	131400	171377340	5770	5770	5770	5770	1
482	20241002	131300	171371570	5740	5740	5740	5740	1
483	20241002	131200	171365830	5770	5770	5770	5770	0
484	20241002	131100	171365830	5770	5770	5770	5770	0
485	20241002	131000	171365830	5770	5770	5770	5770	0
486	20241002	130900	171365830	5770	5740	5770	5740	5
487	20241002	130800	171337040	5740	5750	5760	5740	160
488	20241002	130700	170415660	5750	5750	5750	5750	1
489	20241002	130600	170409910	5740	5750	5750	5740	336
490	20241002	130500	168481260	5740	5770	5770	5730	445
491	20241002	130400	165928260	5790	5780	5790	5760	210
492	20241002	130300	164714070	5770	5770	5770	5770	1
493	20241002	130200	164708300	5800	5800	5800	5800	0
494	20241002	130100	164708300	5800	5800	5800	5800	0
495	20241002	130000	164708300	5800	5730	5800	5730	401
496	20241002	125900	162392590	5760	5760	5760	5760	33
497	20241002	125800	162202510	5760	5760	5760	5760	0
498	20241002	125700	162202510	5760	5760	5760	5760	36
499	20241002	125600	161995150	5750	5730	5750	5730	3627
500	20241002	125500	141208430	5720	5720	5720	5720	981
501	20241002	125400	135597110	5720	5720	5720	5720	1167
502	20241002	125300	128921870	5720	5720	5720	5720	300
503	20241002	125200	127205870	5720	5720	5720	5720	0
504	20241002	125100	127205870	5720	5720	5720	5720	0
505	20241002	125000	127205870	5720	5720	5720	5720	0
506	20241002	124900	127205870	5720	5720	5720	5720	0
507	20241002	124800	127205870	5720	5720	5720	5720	0
508	20241002	124700	127205870	5720	5720	5720	5720	0
509	20241002	124600	127205870	5720	5720	5720	5720	0
510	20241002	124500	127205870	5720	5720	5720	5720	1
511	20241002	124400	127200150	5690	5690	5690	5690	136
512	20241002	124300	126426310	5730	5730	5730	5730	0
513	20241002	124200	126426310	5730	5730	5730	5730	0
514	20241002	124100	126426310	5730	5730	5730	5730	0
515	20241002	124000	126426310	5730	5730	5730	5730	0
516	20241002	123900	126426310	5730	5730	5730	5730	0
517	20241002	123800	126426310	5730	5720	5730	5720	240
518	20241002	123700	125051130	5690	5690	5690	5690	1
519	20241002	123600	125045440	5700	5700	5700	5700	0
520	20241002	123500	125045440	5700	5700	5700	5700	0
521	20241002	123400	125045440	5700	5700	5700	5700	22
522	20241002	123300	124920040	5720	5720	5720	5720	0
523	20241002	123200	124920040	5720	5720	5720	5720	0
524	20241002	123100	124920040	5720	5720	5720	5720	0
525	20241002	123000	124920040	5720	5720	5720	5720	8
526	20241002	122900	124874280	5720	5720	5720	5720	0
527	20241002	122800	124874280	5720	5720	5720	5720	1
528	20241002	122700	124868560	5710	5710	5710	5710	11
529	20241002	122600	124805750	5710	5710	5710	5710	0
530	20241002	122500	124805750	5710	5710	5710	5710	0
531	20241002	122400	124805750	5710	5720	5720	5710	2
532	20241002	122300	124794320	5730	5730	5730	5730	10
533	20241002	122200	124737020	5730	5730	5730	5730	10
534	20241002	122100	124679720	5730	5720	5730	5720	2
535	20241002	122000	124668270	5700	5700	5700	5700	0
536	20241002	121900	124668270	5700	5700	5700	5700	15
537	20241002	121800	124582770	5700	5690	5700	5690	2
538	20241002	121700	124571380	5680	5700	5700	5670	209
539	20241002	121600	123385560	5720	5720	5720	5720	1
540	20241002	121500	123379840	5730	5720	5730	5710	14
541	20241002	121400	123299770	5700	5700	5700	5700	0
542	20241002	121300	123299770	5700	5700	5700	5700	289
543	20241002	121200	121652470	5700	5700	5700	5700	0
544	20241002	121100	121652470	5700	5700	5700	5700	0
545	20241002	121000	121652470	5700	5700	5700	5700	0
546	20241002	120900	121652470	5700	5700	5700	5700	0
547	20241002	120800	121652470	5700	5700	5700	5700	0
548	20241002	120700	121652470	5700	5700	5700	5700	1
549	20241002	120600	121646770	5690	5690	5690	5690	0
550	20241002	120500	121646770	5690	5690	5690	5690	105
551	20241002	120400	121049320	5700	5700	5700	5700	0
552	20241002	120300	121049320	5700	5700	5700	5700	0
553	20241002	120200	121049320	5700	5700	5700	5700	0
554	20241002	120100	121049320	5700	5700	5700	5700	0
555	20241002	120000	121049320	5700	5700	5700	5700	0
556	20241002	115900	121049320	5700	5700	5700	5700	0
557	20241002	115800	121049320	5700	5700	5700	5700	1
558	20241002	115700	121043620	5690	5690	5690	5690	0
559	20241002	115600	121043620	5690	5700	5700	5690	255
560	20241002	115500	119590210	5700	5700	5700	5700	1
561	20241002	115400	119584510	5730	5730	5730	5730	0
562	20241002	115300	119584510	5730	5730	5730	5730	0
563	20241002	115200	119584510	5730	5730	5730	5730	0
564	20241002	115100	119584510	5730	5730	5730	5730	0
565	20241002	115000	119584510	5730	5730	5730	5730	0
566	20241002	114900	119584510	5730	5730	5730	5730	0
567	20241002	114800	119584510	5730	5730	5730	5730	0
568	20241002	114700	119584510	5730	5720	5730	5720	3
569	20241002	114600	119567340	5710	5710	5710	5710	0
570	20241002	114500	119567340	5710	5710	5710	5710	0
571	20241002	114400	119567340	5710	5710	5710	5710	17
572	20241002	114300	119470270	5730	5730	5730	5730	0
573	20241002	114200	119470270	5730	5730	5730	5730	0
574	20241002	114100	119470270	5730	5730	5730	5730	0
575	20241002	114000	119470270	5730	5730	5730	5730	3
576	20241002	113900	119453080	5730	5730	5730	5730	0
577	20241002	113800	119453080	5730	5730	5730	5730	1
578	20241002	113700	119447350	5710	5710	5710	5710	0
579	20241002	113600	119447350	5710	5710	5710	5710	0
580	20241002	113500	119447350	5710	5710	5710	5710	0
581	20241002	113400	119447350	5710	5710	5710	5710	0
582	20241002	113300	119447350	5710	5710	5710	5710	0
583	20241002	113200	119447350	5710	5710	5710	5710	100
584	20241002	113100	118876350	5710	5710	5710	5710	0
585	20241002	113000	118876350	5710	5710	5710	5710	100
586	20241002	112900	118305350	5720	5720	5720	5720	153
587	20241002	112800	117430190	5710	5710	5710	5710	26
588	20241002	112700	117281730	5710	5710	5710	5710	16
589	20241002	112600	117190370	5710	5710	5710	5710	100
590	20241002	112500	116619370	5710	5710	5710	5710	0
591	20241002	112400	116619370	5710	5710	5710	5710	0
592	20241002	112300	116619370	5710	5710	5710	5710	0
593	20241002	112200	116619370	5710	5710	5710	5710	0
594	20241002	112100	116619370	5710	5710	5710	5710	1
595	20241002	112000	116613660	5670	5670	5670	5670	0
596	20241002	111900	116613660	5670	5710	5710	5670	449
597	20241002	111800	114065870	5710	5710	5710	5710	5
598	20241002	111700	114037320	5710	5710	5710	5710	0
599	20241002	111600	114037320	5710	5710	5710	5710	0
600	20241002	111500	114037320	5710	5710	5710	5710	0
601	20241002	111400	114037320	5710	5710	5710	5710	0
602	20241002	111300	114037320	5710	5710	5710	5710	0
603	20241002	111200	114037320	5710	5710	5710	5710	0
604	20241002	111100	114037320	5710	5710	5710	5710	0
605	20241002	111000	114037320	5710	5710	5710	5710	27
606	20241002	110900	113883150	5720	5720	5720	5720	0
607	20241002	110800	113883150	5720	5720	5720	5720	40
608	20241002	110700	113654350	5720	5720	5720	5720	0
609	20241002	110600	113654350	5720	5720	5720	5720	0
610	20241002	110500	113654350	5720	5720	5720	5720	0
611	20241002	110400	113654350	5720	5720	5720	5720	0
612	20241002	110300	113654350	5720	5720	5720	5720	5
613	20241002	110200	113625750	5720	5720	5720	5720	0
614	20241002	110100	113625750	5720	5720	5720	5720	0
615	20241002	110000	113625750	5720	5710	5720	5710	178
616	20241002	105900	112609330	5730	5730	5730	5730	0
617	20241002	105800	112609330	5730	5730	5730	5730	0
618	20241002	105700	112609330	5730	5730	5730	5730	0
619	20241002	105600	112609330	5730	5730	5730	5730	0
620	20241002	105500	112609330	5730	5730	5730	5730	0
621	20241002	105400	112609330	5730	5730	5730	5730	0
622	20241002	105300	112609330	5730	5730	5730	5730	0
623	20241002	105200	112609330	5730	5730	5730	5730	0
624	20241002	105100	112609330	5730	5730	5730	5730	0
625	20241002	105000	112609330	5730	5730	5730	5730	0
626	20241002	104900	112609330	5730	5730	5730	5730	0
627	20241002	104800	112609330	5730	5730	5730	5730	0
628	20241002	104700	112609330	5730	5730	5730	5730	0
629	20241002	104600	112609330	5730	5730	5730	5730	0
630	20241002	104500	112609330	5730	5730	5730	5730	0
631	20241002	104400	112609330	5730	5730	5730	5730	0
632	20241002	104300	112609330	5730	5730	5730	5730	0
633	20241002	104200	112609330	5730	5730	5730	5730	2
634	20241002	104100	112597870	5730	5730	5730	5730	0
635	20241002	104000	112597870	5730	5730	5730	5730	9
636	20241002	103900	112546300	5730	5730	5730	5730	0
637	20241002	103800	112546300	5730	5730	5730	5730	0
638	20241002	103700	112546300	5730	5730	5730	5730	0
639	20241002	103600	112546300	5730	5730	5730	5730	0
640	20241002	103500	112546300	5730	5730	5730	5730	0
641	20241002	103400	112546300	5730	5730	5730	5730	0
642	20241002	103300	112546300	5730	5710	5730	5710	3
643	20241002	103200	112529140	5700	5690	5700	5690	1049
644	20241002	103100	106550000	5690	5690	5690	5690	1
645	20241002	103000	106544310	5680	5680	5680	5680	7
646	20241002	102900	106504550	5680	5680	5680	5680	0
647	20241002	102800	106504550	5680	5680	5680	5680	0
648	20241002	102700	106504550	5680	5680	5680	5680	0
649	20241002	102600	106504550	5680	5680	5680	5680	5
650	20241002	102500	106476150	5680	5680	5680	5680	5
651	20241002	102400	106447750	5680	5680	5680	5680	0
652	20241002	102300	106447750	5680	5680	5680	5680	0
653	20241002	102200	106447750	5680	5680	5680	5680	0
654	20241002	102100	106447750	5680	5680	5680	5680	0
655	20241002	102000	106447750	5680	5680	5680	5680	0
656	20241002	101900	106447750	5680	5680	5680	5680	1
657	20241002	101800	106442070	5700	5700	5700	5700	0
658	20241002	101700	106442070	5700	5660	5700	5660	47
659	20241002	101600	106176010	5700	5700	5700	5700	0
660	20241002	101500	106176010	5700	5700	5700	5700	0
661	20241002	101400	106176010	5700	5700	5700	5700	0
662	20241002	101300	106176010	5700	5700	5700	5700	0
663	20241002	101200	106176010	5700	5700	5700	5700	0
664	20241002	101100	106176010	5700	5700	5700	5700	0
665	20241002	101000	106176010	5700	5700	5700	5700	0
666	20241002	100900	106176010	5700	5700	5700	5700	0
667	20241002	100800	106176010	5700	5700	5700	5700	1
668	20241002	100700	106170310	5700	5700	5700	5700	0
669	20241002	100600	106170310	5700	5700	5700	5700	0
670	20241002	100500	106170310	5700	5680	5700	5680	2705
671	20241002	100400	90805890	5680	5680	5680	5680	1
672	20241002	100300	90800210	5650	5650	5650	5650	1269
673	20241002	100200	83630360	5650	5650	5650	5650	0
674	20241002	100100	83630360	5650	5640	5650	5640	53
675	20241002	100000	83331430	5630	5630	5630	5630	52
676	20241002	095900	83038670	5630	5630	5630	5630	9
677	20241002	095800	82988000	5640	5640	5640	5640	0
678	20241002	095700	82988000	5640	5640	5640	5640	0
679	20241002	095600	82988000	5640	5640	5640	5640	0
680	20241002	095500	82988000	5640	5640	5640	5640	0
681	20241002	095400	82988000	5640	5640	5640	5640	1
682	20241002	095300	82982360	5620	5620	5620	5620	1201
683	20241002	095200	76232740	5640	5640	5640	5640	0
684	20241002	095100	76232740	5640	5640	5640	5640	1
685	20241002	095000	76227100	5620	5630	5630	5620	1986
686	20241002	094900	65059570	5640	5640	5640	5640	0
687	20241002	094800	65059570	5640	5640	5640	5640	0
688	20241002	094700	65059570	5640	5640	5640	5640	1
689	20241002	094600	65053930	5640	5640	5640	5640	1
690	20241002	094500	65048290	5640	5640	5640	5640	4
691	20241002	094400	65025730	5650	5650	5650	5650	0
692	20241002	094300	65025730	5650	5650	5650	5650	0
693	20241002	094200	65025730	5650	5650	5650	5650	0
694	20241002	094100	65025730	5650	5650	5650	5650	20
695	20241002	094000	64912730	5650	5650	5650	5650	20
696	20241002	093900	64799730	5650	5650	5650	5650	0
697	20241002	093800	64799730	5650	5650	5650	5650	0
698	20241002	093700	64799730	5650	5650	5650	5650	0
699	20241002	093600	64799730	5650	5620	5650	5620	57
700	20241002	093500	64479000	5610	5610	5610	5610	201
701	20241002	093400	63351390	5620	5620	5620	5620	0
702	20241002	093300	63351390	5620	5620	5620	5620	0
703	20241002	093200	63351390	5620	5620	5620	5620	240
704	20241002	093100	62002590	5610	5610	5610	5610	0
705	20241002	093000	62002590	5610	5600	5620	5600	61
706	20241002	092900	61660870	5620	5620	5620	5620	0
707	20241002	092800	61660870	5620	5620	5620	5620	8
708	20241002	092700	61615910	5620	5620	5620	5620	0
709	20241002	092600	61615910	5620	5590	5620	5590	108
710	20241002	092500	61011590	5620	5620	5620	5620	1
711	20241002	092400	61005970	5600	5600	5600	5600	1146
712	20241002	092300	54588370	5600	5600	5600	5600	173
713	20241002	092200	53619570	5600	5600	5600	5600	0
714	20241002	092100	53619570	5600	5640	5660	5600	1119
715	20241002	092000	47342270	5640	5640	5640	5640	752
716	20241002	091900	43100990	5640	5640	5640	5640	30
717	20241002	091800	42931790	5640	5640	5640	5640	2
718	20241002	091700	42920510	5680	5680	5680	5680	1
719	20241002	091600	42914830	5640	5640	5640	5640	270
720	20241002	091500	41392030	5680	5680	5680	5680	50
721	20241002	091400	41108030	5680	5680	5680	5680	1
722	20241002	091300	41102350	5600	5640	5640	5600	1894
723	20241002	091200	30493290	5640	5610	5640	5610	213
724	20241002	091100	29298310	5600	5600	5600	5600	1000
725	20241002	091000	23698310	5600	5610	5610	5600	1985
726	20241002	090900	12581670	5670	5600	5670	5600	331
727	20241002	090800	10727280	5620	5580	5620	5570	439
728	20241002	090700	8263190	5610	5610	5610	5610	14
729	20241002	090600	8184650	5610	5560	5610	5560	276
730	20241002	090500	6640040	5610	5610	5610	5610	0
731	20241002	090400	6640040	5610	5610	5610	5610	1
732	20241002	090300	6634430	5560	5560	5560	5560	72
733	20241002	090200	6234110	5610	5660	5660	5600	935
734	20241002	090100	971970	5640	5640	5640	5640	0
735	20241002	090000	971970	5640	5710	5710	5640	172