KissMeData/347890/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	211900	180690790	5770	5770	5770	5770	156
3	20241002	211800	180690790	5770	5770	5770	5770	0
4	20241002	211700	180690790	5770	5770	5770	5770	0
5	20241002	211600	180690790	5770	5770	5770	5770	0
6	20241002	211500	180690790	5770	5770	5770	5770	0
7	20241002	211400	180690790	5770	5770	5770	5770	0
8	20241002	211300	180690790	5770	5770	5770	5770	0
9	20241002	211200	180690790	5770	5770	5770	5770	0
10	20241002	211100	180690790	5770	5770	5770	5770	0
11	20241002	211000	180690790	5770	5770	5770	5770	0
12	20241002	210900	180690790	5770	5770	5770	5770	0
13	20241002	210800	180690790	5770	5770	5770	5770	0
14	20241002	210700	180690790	5770	5770	5770	5770	0
15	20241002	210600	180690790	5770	5770	5770	5770	0
16	20241002	210500	180690790	5770	5770	5770	5770	0
17	20241002	210400	180690790	5770	5770	5770	5770	0
18	20241002	210300	180690790	5770	5770	5770	5770	0
19	20241002	210200	180690790	5770	5770	5770	5770	0
20	20241002	210100	180690790	5770	5770	5770	5770	0
21	20241002	210000	180690790	5770	5770	5770	5770	0
22	20241002	205900	180690790	5770	5770	5770	5770	0
23	20241002	205800	180690790	5770	5770	5770	5770	0
24	20241002	205700	180690790	5770	5770	5770	5770	0
25	20241002	205600	180690790	5770	5770	5770	5770	0
26	20241002	205500	180690790	5770	5770	5770	5770	0
27	20241002	205400	180690790	5770	5770	5770	5770	0
28	20241002	205300	180690790	5770	5770	5770	5770	0
29	20241002	205200	180690790	5770	5770	5770	5770	0
30	20241002	205100	180690790	5770	5770	5770	5770	0
31	20241002	205000	180690790	5770	5770	5770	5770	0
32	20241002	204900	180690790	5770	5770	5770	5770	156
33	20241002	204800	180690790	5770	5770	5770	5770	0
34	20241002	204700	180690790	5770	5770	5770	5770	0
35	20241002	204600	180690790	5770	5770	5770	5770	0
36	20241002	204500	180690790	5770	5770	5770	5770	0
37	20241002	204400	180690790	5770	5770	5770	5770	0
38	20241002	204300	180690790	5770	5770	5770	5770	0
39	20241002	204200	180690790	5770	5770	5770	5770	0
40	20241002	204100	180690790	5770	5770	5770	5770	0
41	20241002	204000	180690790	5770	5770	5770	5770	0
42	20241002	203900	180690790	5770	5770	5770	5770	0
43	20241002	203800	180690790	5770	5770	5770	5770	0
44	20241002	203700	180690790	5770	5770	5770	5770	0
45	20241002	203600	180690790	5770	5770	5770	5770	0
46	20241002	203500	180690790	5770	5770	5770	5770	0
47	20241002	203400	180690790	5770	5770	5770	5770	0
48	20241002	203300	180690790	5770	5770	5770	5770	0
49	20241002	203200	180690790	5770	5770	5770	5770	0
50	20241002	203100	180690790	5770	5770	5770	5770	0
51	20241002	203000	180690790	5770	5770	5770	5770	0
52	20241002	202900	180690790	5770	5770	5770	5770	0
53	20241002	202800	180690790	5770	5770	5770	5770	0
54	20241002	202700	180690790	5770	5770	5770	5770	0
55	20241002	202600	180690790	5770	5770	5770	5770	0
56	20241002	202500	180690790	5770	5770	5770	5770	0
57	20241002	202400	180690790	5770	5770	5770	5770	0
58	20241002	202300	180690790	5770	5770	5770	5770	0
59	20241002	202200	180690790	5770	5770	5770	5770	0
60	20241002	202100	180690790	5770	5770	5770	5770	0
61	20241002	202000	180690790	5770	5770	5770	5770	0
62	20241002	201900	180690790	5770	5770	5770	5770	156
63	20241002	201800	180690790	5770	5770	5770	5770	0
64	20241002	201700	180690790	5770	5770	5770	5770	0
65	20241002	201600	180690790	5770	5770	5770	5770	0
66	20241002	201500	180690790	5770	5770	5770	5770	0
67	20241002	201400	180690790	5770	5770	5770	5770	0
68	20241002	201300	180690790	5770	5770	5770	5770	0
69	20241002	201200	180690790	5770	5770	5770	5770	0
70	20241002	201100	180690790	5770	5770	5770	5770	0
71	20241002	201000	180690790	5770	5770	5770	5770	0
72	20241002	200900	180690790	5770	5770	5770	5770	0
73	20241002	200800	180690790	5770	5770	5770	5770	0
74	20241002	200700	180690790	5770	5770	5770	5770	0
75	20241002	200600	180690790	5770	5770	5770	5770	0
76	20241002	200500	180690790	5770	5770	5770	5770	0
77	20241002	200400	180690790	5770	5770	5770	5770	0
78	20241002	200300	180690790	5770	5770	5770	5770	0
79	20241002	200200	180690790	5770	5770	5770	5770	0
80	20241002	200100	180690790	5770	5770	5770	5770	0
81	20241002	200000	180690790	5770	5770	5770	5770	0
82	20241002	195900	180690790	5770	5770	5770	5770	0
83	20241002	195800	180690790	5770	5770	5770	5770	0
84	20241002	195700	180690790	5770	5770	5770	5770	0
85	20241002	195600	180690790	5770	5770	5770	5770	0
86	20241002	195500	180690790	5770	5770	5770	5770	0
87	20241002	195400	180690790	5770	5770	5770	5770	0
88	20241002	195300	180690790	5770	5770	5770	5770	0
89	20241002	195200	180690790	5770	5770	5770	5770	0
90	20241002	195100	180690790	5770	5770	5770	5770	0
91	20241002	195000	180690790	5770	5770	5770	5770	0
92	20241002	194900	180690790	5770	5770	5770	5770	156
93	20241002	194800	180690790	5770	5770	5770	5770	0
94	20241002	194700	180690790	5770	5770	5770	5770	0
95	20241002	194600	180690790	5770	5770	5770	5770	0
96	20241002	194500	180690790	5770	5770	5770	5770	0
97	20241002	194400	180690790	5770	5770	5770	5770	0
98	20241002	194300	180690790	5770	5770	5770	5770	0
99	20241002	194200	180690790	5770	5770	5770	5770	0
100	20241002	194100	180690790	5770	5770	5770	5770	0
101	20241002	194000	180690790	5770	5770	5770	5770	0
102	20241002	193900	180690790	5770	5770	5770	5770	0
103	20241002	193800	180690790	5770	5770	5770	5770	0
104	20241002	193700	180690790	5770	5770	5770	5770	0
105	20241002	193600	180690790	5770	5770	5770	5770	0
106	20241002	193500	180690790	5770	5770	5770	5770	0
107	20241002	193400	180690790	5770	5770	5770	5770	0
108	20241002	193300	180690790	5770	5770	5770	5770	0
109	20241002	193200	180690790	5770	5770	5770	5770	0
110	20241002	193100	180690790	5770	5770	5770	5770	0
111	20241002	193000	180690790	5770	5770	5770	5770	0
112	20241002	192900	180690790	5770	5770	5770	5770	0
113	20241002	192800	180690790	5770	5770	5770	5770	0
114	20241002	192700	180690790	5770	5770	5770	5770	0
115	20241002	192600	180690790	5770	5770	5770	5770	0
116	20241002	192500	180690790	5770	5770	5770	5770	0
117	20241002	192400	180690790	5770	5770	5770	5770	0
118	20241002	192300	180690790	5770	5770	5770	5770	0
119	20241002	192200	180690790	5770	5770	5770	5770	0
120	20241002	192100	180690790	5770	5770	5770	5770	0
121	20241002	192000	180690790	5770	5770	5770	5770	0
122	20241002	191900	180690790	5770	5770	5770	5770	156
123	20241002	191800	180690790	5770	5770	5770	5770	0
124	20241002	191700	180690790	5770	5770	5770	5770	0
125	20241002	191600	180690790	5770	5770	5770	5770	0
126	20241002	191500	180690790	5770	5770	5770	5770	0
127	20241002	191400	180690790	5770	5770	5770	5770	0
128	20241002	191300	180690790	5770	5770	5770	5770	0
129	20241002	191200	180690790	5770	5770	5770	5770	0
130	20241002	191100	180690790	5770	5770	5770	5770	0
131	20241002	191000	180690790	5770	5770	5770	5770	0
132	20241002	190900	180690790	5770	5770	5770	5770	0
133	20241002	190800	180690790	5770	5770	5770	5770	0
134	20241002	190700	180690790	5770	5770	5770	5770	0
135	20241002	190600	180690790	5770	5770	5770	5770	0
136	20241002	190500	180690790	5770	5770	5770	5770	0
137	20241002	190400	180690790	5770	5770	5770	5770	0
138	20241002	190300	180690790	5770	5770	5770	5770	0
139	20241002	190200	180690790	5770	5770	5770	5770	0
140	20241002	190100	180690790	5770	5770	5770	5770	0
141	20241002	190000	180690790	5770	5770	5770	5770	0
142	20241002	185900	180690790	5770	5770	5770	5770	0
143	20241002	185800	180690790	5770	5770	5770	5770	0
144	20241002	185700	180690790	5770	5770	5770	5770	0
145	20241002	185600	180690790	5770	5770	5770	5770	0
146	20241002	185500	180690790	5770	5770	5770	5770	0
147	20241002	185400	180690790	5770	5770	5770	5770	0
148	20241002	185300	180690790	5770	5770	5770	5770	0
149	20241002	185200	180690790	5770	5770	5770	5770	0
150	20241002	185100	180690790	5770	5770	5770	5770	0
151	20241002	185000	180690790	5770	5770	5770	5770	0
152	20241002	184900	180690790	5770	5770	5770	5770	156
153	20241002	184800	180690790	5770	5770	5770	5770	0
154	20241002	184700	180690790	5770	5770	5770	5770	0
155	20241002	184600	180690790	5770	5770	5770	5770	0
156	20241002	184500	180690790	5770	5770	5770	5770	0
157	20241002	184400	180690790	5770	5770	5770	5770	0
158	20241002	184300	180690790	5770	5770	5770	5770	0
159	20241002	184200	180690790	5770	5770	5770	5770	0
160	20241002	184100	180690790	5770	5770	5770	5770	0
161	20241002	184000	180690790	5770	5770	5770	5770	0
162	20241002	183900	180690790	5770	5770	5770	5770	0
163	20241002	183800	180690790	5770	5770	5770	5770	0
164	20241002	183700	180690790	5770	5770	5770	5770	0
165	20241002	183600	180690790	5770	5770	5770	5770	0
166	20241002	183500	180690790	5770	5770	5770	5770	0
167	20241002	183400	180690790	5770	5770	5770	5770	0
168	20241002	183300	180690790	5770	5770	5770	5770	0
169	20241002	183200	180690790	5770	5770	5770	5770	0
170	20241002	183100	180690790	5770	5770	5770	5770	0
171	20241002	183000	180690790	5770	5770	5770	5770	0
172	20241002	182900	180690790	5770	5770	5770	5770	0
173	20241002	182800	180690790	5770	5770	5770	5770	0
174	20241002	182700	180690790	5770	5770	5770	5770	0
175	20241002	182600	180690790	5770	5770	5770	5770	0
176	20241002	182500	180690790	5770	5770	5770	5770	0
177	20241002	182400	180690790	5770	5770	5770	5770	0
178	20241002	182300	180690790	5770	5770	5770	5770	0
179	20241002	182200	180690790	5770	5770	5770	5770	0
180	20241002	182100	180690790	5770	5770	5770	5770	0
181	20241002	182000	180690790	5770	5770	5770	5770	0
182	20241002	181900	180690790	5770	5770	5770	5770	156
183	20241002	181800	180690790	5770	5770	5770	5770	0
184	20241002	181700	180690790	5770	5770	5770	5770	0
185	20241002	181600	180690790	5770	5770	5770	5770	0
186	20241002	181500	180690790	5770	5770	5770	5770	0
187	20241002	181400	180690790	5770	5770	5770	5770	0
188	20241002	181300	180690790	5770	5770	5770	5770	0
189	20241002	181200	180690790	5770	5770	5770	5770	0
190	20241002	181100	180690790	5770	5770	5770	5770	0
191	20241002	181000	180690790	5770	5770	5770	5770	0
192	20241002	180900	180690790	5770	5770	5770	5770	0
193	20241002	180800	180690790	5770	5770	5770	5770	0
194	20241002	180700	180690790	5770	5770	5770	5770	0
195	20241002	180600	180690790	5770	5770	5770	5770	0
196	20241002	180500	180690790	5770	5770	5770	5770	0
197	20241002	180400	180690790	5770	5770	5770	5770	0
198	20241002	180300	180690790	5770	5770	5770	5770	0
199	20241002	180200	180690790	5770	5770	5770	5770	0
200	20241002	180100	180690790	5770	5770	5770	5770	0
201	20241002	180000	180690790	5770	5770	5770	5770	0
202	20241002	175900	180690790	5770	5770	5770	5770	0
203	20241002	175800	180690790	5770	5770	5770	5770	0
204	20241002	175700	180690790	5770	5770	5770	5770	0
205	20241002	175600	180690790	5770	5770	5770	5770	0
206	20241002	175500	180690790	5770	5770	5770	5770	0
207	20241002	175400	180690790	5770	5770	5770	5770	0
208	20241002	175300	180690790	5770	5770	5770	5770	0
209	20241002	175200	180690790	5770	5770	5770	5770	0
210	20241002	175100	180690790	5770	5770	5770	5770	0
211	20241002	175000	180690790	5770	5770	5770	5770	0
212	20241002	174900	180690790	5770	5770	5770	5770	156
213	20241002	174800	180690790	5770	5770	5770	5770	0
214	20241002	174700	180690790	5770	5770	5770	5770	0
215	20241002	174600	180690790	5770	5770	5770	5770	0
216	20241002	174500	180690790	5770	5770	5770	5770	0
217	20241002	174400	180690790	5770	5770	5770	5770	0
218	20241002	174300	180690790	5770	5770	5770	5770	0
219	20241002	174200	180690790	5770	5770	5770	5770	0
220	20241002	174100	180690790	5770	5770	5770	5770	0
221	20241002	174000	180690790	5770	5770	5770	5770	0
222	20241002	173900	180690790	5770	5770	5770	5770	0
223	20241002	173800	180690790	5770	5770	5770	5770	0
224	20241002	173700	180690790	5770	5770	5770	5770	0
225	20241002	173600	180690790	5770	5770	5770	5770	0
226	20241002	173500	180690790	5770	5770	5770	5770	0
227	20241002	173400	180690790	5770	5770	5770	5770	0
228	20241002	173300	180690790	5770	5770	5770	5770	0
229	20241002	173200	180690790	5770	5770	5770	5770	0
230	20241002	173100	180690790	5770	5770	5770	5770	0
231	20241002	173000	180690790	5770	5770	5770	5770	0
232	20241002	172900	180690790	5770	5770	5770	5770	0
233	20241002	172800	180690790	5770	5770	5770	5770	0
234	20241002	172700	180690790	5770	5770	5770	5770	0
235	20241002	172600	180690790	5770	5770	5770	5770	0
236	20241002	172500	180690790	5770	5770	5770	5770	0
237	20241002	172400	180690790	5770	5770	5770	5770	0
238	20241002	172300	180690790	5770	5770	5770	5770	0
239	20241002	172200	180690790	5770	5770	5770	5770	0
240	20241002	172100	180690790	5770	5770	5770	5770	0
241	20241002	172000	180690790	5770	5770	5770	5770	0
242	20241002	171900	180690790	5770	5770	5770	5770	156
243	20241002	171800	180690790	5770	5770	5770	5770	0
244	20241002	171700	180690790	5770	5770	5770	5770	0
245	20241002	171600	180690790	5770	5770	5770	5770	0
246	20241002	171500	180690790	5770	5770	5770	5770	0
247	20241002	171400	180690790	5770	5770	5770	5770	0
248	20241002	171300	180690790	5770	5770	5770	5770	0
249	20241002	171200	180690790	5770	5770	5770	5770	0
250	20241002	171100	180690790	5770	5770	5770	5770	0
251	20241002	171000	180690790	5770	5770	5770	5770	0
252	20241002	170900	180690790	5770	5770	5770	5770	0
253	20241002	170800	180690790	5770	5770	5770	5770	0
254	20241002	170700	180690790	5770	5770	5770	5770	0
255	20241002	170600	180690790	5770	5770	5770	5770	0
256	20241002	170500	180690790	5770	5770	5770	5770	0
257	20241002	170400	180690790	5770	5770	5770	5770	0
258	20241002	170300	180690790	5770	5770	5770	5770	0
259	20241002	170200	180690790	5770	5770	5770	5770	0
260	20241002	170100	180690790	5770	5770	5770	5770	0
261	20241002	170000	180690790	5770	5770	5770	5770	0
262	20241002	165900	180690790	5770	5770	5770	5770	0
263	20241002	165800	180690790	5770	5770	5770	5770	0
264	20241002	165700	180690790	5770	5770	5770	5770	0
265	20241002	165600	180690790	5770	5770	5770	5770	0
266	20241002	165500	180690790	5770	5770	5770	5770	0
267	20241002	165400	180690790	5770	5770	5770	5770	0
268	20241002	165300	180690790	5770	5770	5770	5770	0
269	20241002	165200	180690790	5770	5770	5770	5770	0
270	20241002	165100	180690790	5770	5770	5770	5770	0
271	20241002	165000	180690790	5770	5770	5770	5770	0
272	20241002	164900	180690790	5770	5770	5770	5770	156
273	20241002	164800	180690790	5770	5770	5770	5770	0
274	20241002	164700	180690790	5770	5770	5770	5770	0
275	20241002	164600	180690790	5770	5770	5770	5770	0
276	20241002	164500	180690790	5770	5770	5770	5770	0
277	20241002	164400	180690790	5770	5770	5770	5770	0
278	20241002	164300	180690790	5770	5770	5770	5770	0
279	20241002	164200	180690790	5770	5770	5770	5770	0
280	20241002	164100	180690790	5770	5770	5770	5770	0
281	20241002	164000	180690790	5770	5770	5770	5770	0
282	20241002	163900	180690790	5770	5770	5770	5770	0
283	20241002	163800	180690790	5770	5770	5770	5770	0
284	20241002	163700	180690790	5770	5770	5770	5770	0
285	20241002	163600	180690790	5770	5770	5770	5770	0
286	20241002	163500	180690790	5770	5770	5770	5770	0
287	20241002	163400	180690790	5770	5770	5770	5770	0
288	20241002	163300	180690790	5770	5770	5770	5770	0
289	20241002	163200	180690790	5770	5770	5770	5770	0
290	20241002	163100	180690790	5770	5770	5770	5770	0
291	20241002	163000	180690790	5770	5770	5770	5770	0
292	20241002	162900	180690790	5770	5770	5770	5770	0
293	20241002	162800	180690790	5770	5770	5770	5770	0
294	20241002	162700	180690790	5770	5770	5770	5770	0
295	20241002	162600	180690790	5770	5770	5770	5770	0
296	20241002	162500	180690790	5770	5770	5770	5770	0
297	20241002	162400	180690790	5770	5770	5770	5770	0
298	20241002	162300	180690790	5770	5770	5770	5770	0
299	20241002	162200	180690790	5770	5770	5770	5770	0
300	20241002	162100	180690790	5770	5770	5770	5770	0
301	20241002	162000	180690790	5770	5770	5770	5770	0
302	20241002	161900	180690790	5770	5770	5770	5770	156
303	20241002	161800	180690790	5770	5770	5770	5770	0
304	20241002	161700	180690790	5770	5770	5770	5770	0
305	20241002	161600	180690790	5770	5770	5770	5770	0
306	20241002	161500	180690790	5770	5770	5770	5770	0
307	20241002	161400	180690790	5770	5770	5770	5770	0
308	20241002	161300	180690790	5770	5770	5770	5770	0
309	20241002	161200	180690790	5770	5770	5770	5770	0
310	20241002	161100	180690790	5770	5770	5770	5770	0
311	20241002	161000	180690790	5770	5770	5770	5770	0
312	20241002	160900	180690790	5770	5770	5770	5770	0
313	20241002	160800	180690790	5770	5770	5770	5770	0
314	20241002	160700	180690790	5770	5770	5770	5770	0
315	20241002	160600	180690790	5770	5770	5770	5770	0
316	20241002	160500	180690790	5770	5770	5770	5770	0
317	20241002	160400	180690790	5770	5770	5770	5770	0
318	20241002	160300	180690790	5770	5770	5770	5770	0
319	20241002	160200	180690790	5770	5770	5770	5770	0
320	20241002	160100	180690790	5770	5770	5770	5770	0
321	20241002	160000	180690790	5770	5770	5770	5770	0
322	20241002	155900	180690790	5770	5770	5770	5770	0
323	20241002	155800	180690790	5770	5770	5770	5770	0
324	20241002	155700	180690790	5770	5770	5770	5770	0
325	20241002	155600	180690790	5770	5770	5770	5770	0
326	20241002	155500	180690790	5770	5770	5770	5770	0
327	20241002	155400	180690790	5770	5770	5770	5770	0
328	20241002	155300	180690790	5770	5770	5770	5770	0
329	20241002	155200	180690790	5770	5770	5770	5770	0
330	20241002	155100	180690790	5770	5770	5770	5770	0
331	20241002	155000	180690790	5770	5770	5770	5770	0
332	20241002	154900	180690790	5770	5770	5770	5770	156
333	20241002	154800	180690790	5770	5770	5770	5770	0
334	20241002	154700	180690790	5770	5770	5770	5770	0
335	20241002	154600	180690790	5770	5770	5770	5770	0
336	20241002	154500	180690790	5770	5770	5770	5770	0
337	20241002	154400	180690790	5770	5770	5770	5770	0
338	20241002	154300	180690790	5770	5770	5770	5770	0
339	20241002	154200	180690790	5770	5770	5770	5770	0
340	20241002	154100	180690790	5770	5770	5770	5770	0
341	20241002	154000	180690790	5770	5770	5770	5770	0
342	20241002	153900	180690790	5770	5770	5770	5770	0
343	20241002	153800	180690790	5770	5770	5770	5770	0
344	20241002	153700	180690790	5770	5770	5770	5770	0
345	20241002	153600	180690790	5770	5770	5770	5770	0
346	20241002	153500	180690790	5770	5770	5770	5770	0
347	20241002	153400	180690790	5770	5770	5770	5770	0
348	20241002	153300	180690790	5770	5770	5770	5770	0
349	20241002	153200	180690790	5770	5770	5770	5770	0
350	20241002	153100	180690790	5770	5770	5770	5770	0
351	20241002	153000	180690790	5770	5770	5770	5770	156
352	20241002	152900	179790670	5770	5770	5770	5770	0
353	20241002	152800	179790670	5770	5770	5770	5770	0
354	20241002	152700	179790670	5770	5770	5770	5770	0
355	20241002	152600	179790670	5770	5770	5770	5770	0
356	20241002	152500	179790670	5770	5770	5770	5770	0
357	20241002	152400	179790670	5770	5770	5770	5770	0
358	20241002	152300	179790670	5770	5770	5770	5770	0
359	20241002	152200	179790670	5770	5770	5770	5770	0
360	20241002	152100	179790670	5770	5770	5770	5770	0
361	20241002	152000	179790670	5770	5770	5770	5770	0
362	20241002	151900	179790670	5770	5790	5790	5770	140
363	20241002	151800	178982800	5790	5790	5790	5790	6
364	20241002	151700	178948060	5790	5790	5790	5790	3
365	20241002	151600	178930690	5790	5790	5790	5780	49
366	20241002	151500	178647440	5780	5790	5790	5780	36
367	20241002	151400	178439350	5770	5770	5770	5770	200
368	20241002	151300	177285350	5790	5790	5790	5790	0
369	20241002	151200	177285350	5790	5790	5790	5790	0
370	20241002	151100	177285350	5790	5790	5790	5790	0
371	20241002	151000	177285350	5790	5790	5790	5790	0
372	20241002	150900	177285350	5790	5790	5790	5790	0
373	20241002	150800	177285350	5790	5790	5790	5790	0
374	20241002	150700	177285350	5790	5790	5790	5790	0
375	20241002	150600	177285350	5790	5790	5790	5790	0
376	20241002	150500	177285350	5790	5790	5790	5790	0
377	20241002	150400	177285350	5790	5790	5790	5790	0
378	20241002	150300	177285350	5790	5790	5790	5790	0
379	20241002	150200	177285350	5790	5790	5790	5790	0
380	20241002	150100	177285350	5790	5790	5790	5790	1
381	20241002	150000	177279560	5780	5780	5780	5780	0
382	20241002	145900	177279560	5780	5780	5780	5780	11
383	20241002	145800	177215980	5780	5780	5780	5780	70
384	20241002	145700	176811380	5780	5780	5780	5780	50
385	20241002	145600	176522380	5780	5780	5780	5780	0
386	20241002	145500	176522380	5780	5780	5780	5780	0
387	20241002	145400	176522380	5780	5790	5790	5780	41
388	20241002	145300	176285390	5770	5770	5770	5770	0
389	20241002	145200	176285390	5770	5770	5770	5770	100
390	20241002	145100	175708390	5770	5800	5800	5770	3222
391	20241002	145000	157054750	5810	5810	5810	5810	0
392	20241002	144900	157054750	5810	5810	5810	5810	0
393	20241002	144800	157054750	5810	5810	5810	5810	0
394	20241002	144700	157054750	5810	5810	5810	5810	0
395	20241002	144600	157054750	5810	5810	5810	5810	70
396	20241002	144500	156648050	5820	5820	5820	5820	0
397	20241002	144400	156648050	5820	5820	5820	5820	0
398	20241002	144300	156648050	5820	5820	5820	5820	1
399	20241002	144200	156642230	5800	5800	5800	5800	0
400	20241002	144100	156642230	5800	5800	5800	5800	75
401	20241002	144000	156207230	5800	5800	5800	5800	1
402	20241002	143900	156201430	5800	5800	5800	5800	0
403	20241002	143800	156201430	5800	5800	5800	5800	5
404	20241002	143700	156172430	5800	5800	5800	5800	0
405	20241002	143600	156172430	5800	5800	5800	5800	0
406	20241002	143500	156172430	5800	5800	5800	5800	0
407	20241002	143400	156172430	5800	5800	5800	5800	0
408	20241002	143300	156172430	5800	5800	5800	5800	0
409	20241002	143200	156172430	5800	5800	5800	5800	8
410	20241002	143100	156126030	5800	5800	5800	5800	1
411	20241002	143000	156120230	5800	5800	5800	5800	0
412	20241002	142900	156120230	5800	5800	5800	5800	101
413	20241002	142800	155534430	5800	5810	5810	5800	300
414	20241002	142700	153794390	5840	5840	5840	5840	0
415	20241002	142600	153794390	5840	5840	5840	5840	0
416	20241002	142500	153794390	5840	5840	5840	5840	0
417	20241002	142400	153794390	5840	5840	5840	5840	0
418	20241002	142300	153794390	5840	5840	5840	5840	0
419	20241002	142200	153794390	5840	5840	5840	5840	1
420	20241002	142100	153788550	5830	5830	5830	5830	0
421	20241002	142000	153788550	5830	5840	5840	5830	61
422	20241002	141900	153432320	5830	5830	5830	5830	60
423	20241002	141800	153082520	5790	5790	5790	5790	0
424	20241002	141700	153082520	5790	5790	5790	5790	0
425	20241002	141600	153082520	5790	5790	5790	5790	150
426	20241002	141500	152214020	5830	5830	5830	5830	0
427	20241002	141400	152214020	5830	5830	5830	5830	0
428	20241002	141300	152214020	5830	5830	5830	5830	0
429	20241002	141200	152214020	5830	5830	5830	5830	0
430	20241002	141100	152214020	5830	5830	5830	5830	0
431	20241002	141000	152214020	5830	5830	5830	5830	0
432	20241002	140900	152214020	5830	5830	5830	5830	0
433	20241002	140800	152214020	5830	5830	5830	5830	0
434	20241002	140700	152214020	5830	5830	5830	5830	0
435	20241002	140600	152214020	5830	5830	5830	5830	0
436	20241002	140500	152214020	5830	5830	5830	5830	0
437	20241002	140400	152214020	5830	5830	5830	5830	0
438	20241002	140300	152214020	5830	5830	5830	5830	0
439	20241002	140200	152214020	5830	5830	5830	5830	0
440	20241002	140100	152214020	5830	5830	5830	5830	0
441	20241002	140000	152214020	5830	5830	5830	5830	0
442	20241002	135900	152214020	5830	5830	5830	5830	0
443	20241002	135800	152214020	5830	5830	5830	5830	0
444	20241002	135700	152214020	5830	5830	5830	5830	0
445	20241002	135600	152214020	5830	5830	5830	5830	0
446	20241002	135500	152214020	5830	5830	5830	5830	0
447	20241002	135400	152214020	5830	5830	5830	5830	0
448	20241002	135300	152214020	5830	5830	5830	5830	0
449	20241002	135200	152214020	5830	5830	5830	5830	0
450	20241002	135100	152214020	5830	5830	5830	5830	0
451	20241002	135000	152214020	5830	5830	5830	5830	0
452	20241002	134900	152214020	5830	5830	5830	5830	0
453	20241002	134800	152214020	5830	5830	5830	5830	0
454	20241002	134700	152214020	5830	5830	5830	5830	0
455	20241002	134600	152214020	5830	5830	5830	5830	0
456	20241002	134500	152214020	5830	5830	5830	5830	0
457	20241002	134400	152214020	5830	5830	5830	5830	0
458	20241002	134300	152214020	5830	5830	5830	5830	0
459	20241002	134200	152214020	5830	5830	5830	5830	0
460	20241002	134100	152214020	5830	5830	5830	5830	0
461	20241002	134000	152214020	5830	5830	5830	5830	0
462	20241002	133900	152214020	5830	5830	5830	5830	0
463	20241002	133800	152214020	5830	5830	5830	5830	0
464	20241002	133700	152214020	5830	5830	5830	5830	0
465	20241002	133600	152214020	5830	5810	5830	5810	42
466	20241002	133500	151969750	5780	5780	5780	5780	0
467	20241002	133400	151969750	5780	5780	5780	5780	100
468	20241002	133300	151391750	5810	5780	5810	5780	85
469	20241002	133200	150900420	5790	5790	5790	5790	429
470	20241002	133100	148416510	5830	5830	5830	5830	0
471	20241002	133000	148416510	5830	5800	5830	5800	100
472	20241002	132900	147835010	5800	5800	5800	5800	0
473	20241002	132800	147835010	5800	5800	5800	5800	1
474	20241002	132700	147829210	5790	5790	5790	5790	0
475	20241002	132600	147829210	5790	5790	5790	5790	138
476	20241002	132500	147030190	5780	5780	5780	5780	0
477	20241002	132400	147030190	5780	5780	5780	5780	0
478	20241002	132300	147030190	5780	5780	5780	5780	3
479	20241002	132200	147012850	5790	5790	5790	5790	1
480	20241002	132100	147007060	5780	5780	5780	5780	34
481	20241002	132000	146810540	5780	5780	5780	5780	248
482	20241002	131900	145377100	5780	5780	5780	5780	27
483	20241002	131800	145221040	5790	5790	5790	5790	0
484	20241002	131700	145221040	5790	5790	5790	5790	0
485	20241002	131600	145221040	5790	5790	5790	5790	101
486	20241002	131500	144636250	5790	5790	5790	5790	1
487	20241002	131400	144630460	5800	5800	5800	5800	0
488	20241002	131300	144630460	5800	5800	5800	5800	0
489	20241002	131200	144630460	5800	5800	5800	5800	0
490	20241002	131100	144630460	5800	5800	5800	5800	0
491	20241002	131000	144630460	5800	5800	5800	5800	0
492	20241002	130900	144630460	5800	5800	5800	5800	0
493	20241002	130800	144630460	5800	5800	5800	5800	0
494	20241002	130700	144630460	5800	5800	5800	5800	0
495	20241002	130600	144630460	5800	5800	5800	5800	0
496	20241002	130500	144630460	5800	5800	5800	5800	0
497	20241002	130400	144630460	5800	5800	5800	5800	0
498	20241002	130300	144630460	5800	5800	5800	5800	0
499	20241002	130200	144630460	5800	5800	5800	5800	0
500	20241002	130100	144630460	5800	5800	5800	5800	0
501	20241002	130000	144630460	5800	5800	5800	5800	0
502	20241002	125900	144630460	5800	5800	5800	5800	0
503	20241002	125800	144630460	5800	5800	5800	5800	0
504	20241002	125700	144630460	5800	5800	5800	5800	1
505	20241002	125600	144624660	5810	5810	5810	5810	0
506	20241002	125500	144624660	5810	5810	5810	5810	0
507	20241002	125400	144624660	5810	5810	5810	5810	34
508	20241002	125300	144427120	5810	5810	5810	5810	0
509	20241002	125200	144427120	5810	5800	5810	5800	1019
510	20241002	125100	138516910	5810	5810	5810	5810	0
511	20241002	125000	138516910	5810	5810	5810	5810	0
512	20241002	124900	138516910	5810	5810	5810	5810	1
513	20241002	124800	138511100	5800	5800	5800	5800	0
514	20241002	124700	138511100	5800	5800	5800	5800	2
515	20241002	124600	138499500	5790	5790	5790	5790	0
516	20241002	124500	138499500	5790	5790	5790	5790	0
517	20241002	124400	138499500	5790	5790	5790	5790	3
518	20241002	124300	138482130	5800	5800	5800	5800	0
519	20241002	124200	138482130	5800	5800	5800	5800	0
520	20241002	124100	138482130	5800	5800	5800	5800	0
521	20241002	124000	138482130	5800	5800	5800	5800	100
522	20241002	123900	137902130	5800	5800	5800	5800	30
523	20241002	123800	137728130	5800	5790	5800	5790	2
524	20241002	123700	137716540	5780	5780	5780	5780	0
525	20241002	123600	137716540	5780	5780	5780	5780	527
526	20241002	123500	134670480	5780	5780	5780	5780	0
527	20241002	123400	134670480	5780	5780	5780	5780	38
528	20241002	123300	134450840	5780	5780	5780	5780	0
529	20241002	123200	134450840	5780	5780	5780	5780	0
530	20241002	123100	134450840	5780	5780	5780	5780	0
531	20241002	123000	134450840	5780	5780	5780	5780	6
532	20241002	122900	134416160	5770	5770	5770	5770	2
533	20241002	122800	134404620	5770	5770	5770	5770	0
534	20241002	122700	134404620	5770	5770	5770	5770	0
535	20241002	122600	134404620	5770	5770	5770	5770	0
536	20241002	122500	134404620	5770	5770	5770	5770	0
537	20241002	122400	134404620	5770	5770	5770	5770	289
538	20241002	122300	132737090	5770	5770	5770	5770	0
539	20241002	122200	132737090	5770	5770	5770	5770	0
540	20241002	122100	132737090	5770	5770	5770	5770	0
541	20241002	122000	132737090	5770	5770	5770	5770	0
542	20241002	121900	132737090	5770	5770	5770	5770	0
543	20241002	121800	132737090	5770	5770	5770	5770	0
544	20241002	121700	132737090	5770	5770	5770	5770	0
545	20241002	121600	132737090	5770	5770	5770	5770	0
546	20241002	121500	132737090	5770	5770	5770	5770	0
547	20241002	121400	132737090	5770	5770	5770	5770	0
548	20241002	121300	132737090	5770	5770	5770	5770	0
549	20241002	121200	132737090	5770	5770	5770	5770	0
550	20241002	121100	132737090	5770	5770	5770	5770	0
551	20241002	121000	132737090	5770	5770	5770	5770	0
552	20241002	120900	132737090	5770	5770	5770	5770	0
553	20241002	120800	132737090	5770	5770	5770	5770	2
554	20241002	120700	132725550	5770	5770	5770	5770	0
555	20241002	120600	132725550	5770	5770	5770	5770	0
556	20241002	120500	132725550	5770	5770	5770	5770	0
557	20241002	120400	132725550	5770	5770	5770	5770	0
558	20241002	120300	132725550	5770	5770	5770	5770	0
559	20241002	120200	132725550	5770	5770	5770	5770	0
560	20241002	120100	132725550	5770	5770	5770	5770	0
561	20241002	120000	132725550	5770	5770	5770	5770	100
562	20241002	115900	132148550	5770	5770	5770	5770	0
563	20241002	115800	132148550	5770	5770	5770	5770	0
564	20241002	115700	132148550	5770	5770	5770	5770	0
565	20241002	115600	132148550	5770	5770	5770	5770	0
566	20241002	115500	132148550	5770	5760	5770	5760	2
567	20241002	115400	132137020	5770	5770	5770	5770	0
568	20241002	115300	132137020	5770	5770	5770	5770	0
569	20241002	115200	132137020	5770	5770	5770	5770	0
570	20241002	115100	132137020	5770	5770	5770	5770	0
571	20241002	115000	132137020	5770	5770	5770	5770	1
572	20241002	114900	132131250	5770	5770	5770	5770	0
573	20241002	114800	132131250	5770	5760	5770	5760	11
574	20241002	114700	132067880	5760	5760	5760	5760	0
575	20241002	114600	132067880	5760	5760	5760	5760	0
576	20241002	114500	132067880	5760	5750	5760	5750	7
577	20241002	114400	132027620	5750	5750	5750	5750	4
578	20241002	114300	132004620	5750	5750	5750	5750	0
579	20241002	114200	132004620	5750	5750	5750	5750	0
580	20241002	114100	132004620	5750	5760	5760	5750	123
581	20241002	114000	131296270	5770	5770	5770	5770	0
582	20241002	113900	131296270	5770	5770	5770	5770	0
583	20241002	113800	131296270	5770	5770	5770	5770	0
584	20241002	113700	131296270	5770	5770	5770	5770	0
585	20241002	113600	131296270	5770	5770	5770	5770	2
586	20241002	113500	131284730	5770	5770	5770	5770	2
587	20241002	113400	131273190	5770	5770	5770	5770	0
588	20241002	113300	131273190	5770	5770	5770	5770	0
589	20241002	113200	131273190	5770	5770	5770	5770	0
590	20241002	113100	131273190	5770	5770	5770	5770	0
591	20241002	113000	131273190	5770	5770	5770	5770	0
592	20241002	112900	131273190	5770	5760	5770	5760	2
593	20241002	112800	131261660	5770	5770	5770	5770	0
594	20241002	112700	131261660	5770	5770	5770	5770	23
595	20241002	112600	131128950	5790	5790	5790	5790	0
596	20241002	112500	131128950	5790	5790	5790	5790	0
597	20241002	112400	131128950	5790	5790	5790	5790	0
598	20241002	112300	131128950	5790	5790	5790	5790	0
599	20241002	112200	131128950	5790	5790	5790	5790	1
600	20241002	112100	131123160	5770	5770	5770	5770	0
601	20241002	112000	131123160	5770	5770	5770	5770	0
602	20241002	111900	131123160	5770	5770	5770	5770	0
603	20241002	111800	131123160	5770	5780	5780	5770	332
604	20241002	111700	129206020	5780	5780	5780	5780	21
605	20241002	111600	129084640	5780	5780	5780	5780	1
606	20241002	111500	129078860	5770	5770	5770	5770	0
607	20241002	111400	129078860	5770	5770	5770	5770	0
608	20241002	111300	129078860	5770	5770	5770	5770	0
609	20241002	111200	129078860	5770	5770	5770	5770	0
610	20241002	111100	129078860	5770	5770	5770	5770	0
611	20241002	111000	129078860	5770	5770	5770	5770	0
612	20241002	110900	129078860	5770	5770	5770	5770	0
613	20241002	110800	129078860	5770	5770	5770	5770	0
614	20241002	110700	129078860	5770	5770	5770	5770	60
615	20241002	110600	128732660	5780	5740	5780	5740	605
616	20241002	110500	125248980	5740	5740	5740	5740	0
617	20241002	110400	125248980	5740	5740	5740	5740	0
618	20241002	110300	125248980	5740	5740	5740	5740	450
619	20241002	110200	122665980	5740	5740	5740	5740	0
620	20241002	110100	122665980	5740	5740	5740	5740	0
621	20241002	110000	122665980	5740	5740	5740	5740	70
622	20241002	105900	122264180	5740	5740	5740	5740	0
623	20241002	105800	122264180	5740	5730	5740	5730	3
624	20241002	105700	122246980	5730	5730	5740	5730	11
625	20241002	105600	122183940	5730	5730	5730	5730	0
626	20241002	105500	122183940	5730	5730	5730	5730	0
627	20241002	105400	122183940	5730	5730	5730	5730	230
628	20241002	105300	120866040	5740	5740	5740	5740	1
629	20241002	105200	120860300	5720	5720	5720	5720	0
630	20241002	105100	120860300	5720	5720	5720	5720	1
631	20241002	105000	120854580	5740	5740	5740	5740	0
632	20241002	104900	120854580	5740	5740	5740	5740	0
633	20241002	104800	120854580	5740	5740	5740	5740	1
634	20241002	104700	120848840	5740	5740	5740	5740	0
635	20241002	104600	120848840	5740	5740	5740	5740	0
636	20241002	104500	120848840	5740	5740	5740	5740	0
637	20241002	104400	120848840	5740	5740	5740	5740	0
638	20241002	104300	120848840	5740	5740	5740	5740	0
639	20241002	104200	120848840	5740	5740	5740	5740	0
640	20241002	104100	120848840	5740	5740	5740	5740	0
641	20241002	104000	120848840	5740	5740	5740	5740	0
642	20241002	103900	120848840	5740	5740	5740	5740	0
643	20241002	103800	120848840	5740	5740	5740	5740	9
644	20241002	103700	120797180	5740	5740	5740	5740	0
645	20241002	103600	120797180	5740	5740	5740	5740	0
646	20241002	103500	120797180	5740	5740	5740	5740	1
647	20241002	103400	120791440	5740	5740	5740	5740	0
648	20241002	103300	120791440	5740	5740	5740	5740	0
649	20241002	103200	120791440	5740	5740	5740	5740	0
650	20241002	103100	120791440	5740	5740	5740	5740	0
651	20241002	103000	120791440	5740	5740	5740	5740	0
652	20241002	102900	120791440	5740	5740	5740	5740	0
653	20241002	102800	120791440	5740	5740	5740	5740	0
654	20241002	102700	120791440	5740	5740	5740	5740	0
655	20241002	102600	120791440	5740	5740	5740	5740	0
656	20241002	102500	120791440	5740	5740	5740	5740	0
657	20241002	102400	120791440	5740	5740	5740	5740	0
658	20241002	102300	120791440	5740	5740	5740	5740	0
659	20241002	102200	120791440	5740	5740	5740	5740	0
660	20241002	102100	120791440	5740	5740	5740	5740	0
661	20241002	102000	120791440	5740	5740	5740	5740	0
662	20241002	101900	120791440	5740	5740	5740	5740	40
663	20241002	101800	120561840	5740	5740	5740	5740	0
664	20241002	101700	120561840	5740	5740	5740	5740	0
665	20241002	101600	120561840	5740	5740	5740	5740	0
666	20241002	101500	120561840	5740	5740	5740	5740	0
667	20241002	101400	120561840	5740	5740	5740	5740	0
668	20241002	101300	120561840	5740	5740	5740	5740	0
669	20241002	101200	120561840	5740	5740	5740	5740	0
670	20241002	101100	120561840	5740	5740	5740	5740	0
671	20241002	101000	120561840	5740	5740	5740	5740	1
672	20241002	100900	120556100	5740	5740	5740	5740	2
673	20241002	100800	120544620	5740	5740	5740	5740	0
674	20241002	100700	120544620	5740	5740	5740	5740	30
675	20241002	100600	120372420	5740	5740	5740	5740	0
676	20241002	100500	120372420	5740	5740	5740	5740	1
677	20241002	100400	120366680	5740	5730	5740	5730	186
678	20241002	100300	119299050	5720	5720	5720	5720	340
679	20241002	100200	117354250	5720	5720	5720	5720	61
680	20241002	100100	117005330	5710	5710	5710	5710	0
681	20241002	100000	117005330	5710	5710	5710	5710	10
682	20241002	095900	116948230	5710	5710	5710	5710	0
683	20241002	095800	116948230	5710	5710	5710	5710	0
684	20241002	095700	116948230	5710	5710	5710	5710	0
685	20241002	095600	116948230	5710	5710	5710	5710	0
686	20241002	095500	116948230	5710	5710	5710	5710	0
687	20241002	095400	116948230	5710	5710	5710	5710	0
688	20241002	095300	116948230	5710	5710	5710	5710	0
689	20241002	095200	116948230	5710	5710	5710	5710	1
690	20241002	095100	116942520	5710	5710	5710	5710	24
691	20241002	095000	116805480	5710	5710	5710	5710	0
692	20241002	094900	116805480	5710	5710	5710	5710	0
693	20241002	094800	116805480	5710	5710	5710	5710	0
694	20241002	094700	116805480	5710	5710	5710	5710	0
695	20241002	094600	116805480	5710	5710	5710	5710	3
696	20241002	094500	116788350	5710	5710	5710	5710	1
697	20241002	094400	116782640	5700	5700	5700	5700	0
698	20241002	094300	116782640	5700	5700	5700	5700	0
699	20241002	094200	116782640	5700	5700	5700	5700	0
700	20241002	094100	116782640	5700	5700	5700	5700	0
701	20241002	094000	116782640	5700	5700	5700	5700	0
702	20241002	093900	116782640	5700	5700	5700	5700	0
703	20241002	093800	116782640	5700	5700	5700	5700	0
704	20241002	093700	116782640	5700	5710	5710	5700	101
705	20241002	093600	116206930	5710	5700	5710	5700	110
706	20241002	093500	115579850	5700	5700	5700	5700	2
707	20241002	093400	115568450	5700	5700	5700	5700	0
708	20241002	093300	115568450	5700	5700	5700	5700	0
709	20241002	093200	115568450	5700	5700	5700	5700	231
710	20241002	093100	114251750	5710	5710	5710	5710	0
711	20241002	093000	114251750	5710	5710	5710	5710	0
712	20241002	092900	114251750	5710	5710	5710	5710	0
713	20241002	092800	114251750	5710	5710	5710	5710	133
714	20241002	092700	113492320	5720	5720	5720	5720	27
715	20241002	092600	113337880	5710	5710	5710	5710	0
716	20241002	092500	113337880	5710	5710	5710	5710	17
717	20241002	092400	113240810	5710	5710	5710	5710	31
718	20241002	092300	113063800	5710	5710	5710	5710	14
719	20241002	092200	112983860	5720	5720	5720	5720	0
720	20241002	092100	112983860	5720	5720	5720	5720	51
721	20241002	092000	112692140	5720	5720	5720	5720	0
722	20241002	091900	112692140	5720	5720	5720	5720	0
723	20241002	091800	112692140	5720	5720	5720	5720	0
724	20241002	091700	112692140	5720	5720	5720	5720	2
725	20241002	091600	112680700	5720	5720	5720	5720	20
726	20241002	091500	112566300	5710	5710	5710	5710	0
727	20241002	091400	112566300	5710	5670	5710	5670	154
728	20241002	091300	111687760	5700	5680	5700	5680	3637
729	20241002	091200	91029580	5680	5670	5680	5670	137
730	20241002	091100	90252560	5670	5700	5700	5670	612
731	20241002	091000	86782200	5700	5700	5700	5700	0
732	20241002	090900	86782200	5700	5700	5700	5700	44
733	20241002	090800	86531400	5700	5700	5700	5700	137
734	20241002	090700	85750500	5700	5700	5700	5700	0
735	20241002	090600	85750500	5700	5700	5700	5700	0
736	20241002	090500	85750500	5700	5680	5700	5680	20
737	20241002	090400	85636880	5710	5710	5710	5680	162
738	20241002	090300	84716660	5690	5690	5690	5690	0
739	20241002	090200	84716660	5690	5690	5690	5690	79
740	20241002	090100	84267150	5670	5730	5730	5640	5759
741	20241002	090000	51558520	5760	5680	5900	5680	9070