KissMeData/413600/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	213200	635903975	2860	2860	2860	2860	630
3	20241002	213100	635903975	2860	2860	2860	2860	0
4	20241002	213000	635903975	2860	2860	2860	2860	0
5	20241002	212900	635903975	2860	2860	2860	2860	0
6	20241002	212800	635903975	2860	2860	2860	2860	0
7	20241002	212700	635903975	2860	2860	2860	2860	0
8	20241002	212600	635903975	2860	2860	2860	2860	0
9	20241002	212500	635903975	2860	2860	2860	2860	0
10	20241002	212400	635903975	2860	2860	2860	2860	0
11	20241002	212300	635903975	2860	2860	2860	2860	0
12	20241002	212200	635903975	2860	2860	2860	2860	0
13	20241002	212100	635903975	2860	2860	2860	2860	0
14	20241002	212000	635903975	2860	2860	2860	2860	0
15	20241002	211900	635903975	2860	2860	2860	2860	0
16	20241002	211800	635903975	2860	2860	2860	2860	0
17	20241002	211700	635903975	2860	2860	2860	2860	0
18	20241002	211600	635903975	2860	2860	2860	2860	0
19	20241002	211500	635903975	2860	2860	2860	2860	0
20	20241002	211400	635903975	2860	2860	2860	2860	0
21	20241002	211300	635903975	2860	2860	2860	2860	0
22	20241002	211200	635903975	2860	2860	2860	2860	0
23	20241002	211100	635903975	2860	2860	2860	2860	0
24	20241002	211000	635903975	2860	2860	2860	2860	0
25	20241002	210900	635903975	2860	2860	2860	2860	0
26	20241002	210800	635903975	2860	2860	2860	2860	0
27	20241002	210700	635903975	2860	2860	2860	2860	0
28	20241002	210600	635903975	2860	2860	2860	2860	0
29	20241002	210500	635903975	2860	2860	2860	2860	0
30	20241002	210400	635903975	2860	2860	2860	2860	0
31	20241002	210300	635903975	2860	2860	2860	2860	0
32	20241002	210200	635903975	2860	2860	2860	2860	630
33	20241002	210100	635903975	2860	2860	2860	2860	0
34	20241002	210000	635903975	2860	2860	2860	2860	0
35	20241002	205900	635903975	2860	2860	2860	2860	0
36	20241002	205800	635903975	2860	2860	2860	2860	0
37	20241002	205700	635903975	2860	2860	2860	2860	0
38	20241002	205600	635903975	2860	2860	2860	2860	0
39	20241002	205500	635903975	2860	2860	2860	2860	0
40	20241002	205400	635903975	2860	2860	2860	2860	0
41	20241002	205300	635903975	2860	2860	2860	2860	0
42	20241002	205200	635903975	2860	2860	2860	2860	0
43	20241002	205100	635903975	2860	2860	2860	2860	0
44	20241002	205000	635903975	2860	2860	2860	2860	0
45	20241002	204900	635903975	2860	2860	2860	2860	0
46	20241002	204800	635903975	2860	2860	2860	2860	0
47	20241002	204700	635903975	2860	2860	2860	2860	0
48	20241002	204600	635903975	2860	2860	2860	2860	0
49	20241002	204500	635903975	2860	2860	2860	2860	0
50	20241002	204400	635903975	2860	2860	2860	2860	0
51	20241002	204300	635903975	2860	2860	2860	2860	0
52	20241002	204200	635903975	2860	2860	2860	2860	0
53	20241002	204100	635903975	2860	2860	2860	2860	0
54	20241002	204000	635903975	2860	2860	2860	2860	0
55	20241002	203900	635903975	2860	2860	2860	2860	0
56	20241002	203800	635903975	2860	2860	2860	2860	0
57	20241002	203700	635903975	2860	2860	2860	2860	0
58	20241002	203600	635903975	2860	2860	2860	2860	0
59	20241002	203500	635903975	2860	2860	2860	2860	0
60	20241002	203400	635903975	2860	2860	2860	2860	0
61	20241002	203300	635903975	2860	2860	2860	2860	0
62	20241002	203200	635903975	2860	2860	2860	2860	630
63	20241002	203100	635903975	2860	2860	2860	2860	0
64	20241002	203000	635903975	2860	2860	2860	2860	0
65	20241002	202900	635903975	2860	2860	2860	2860	0
66	20241002	202800	635903975	2860	2860	2860	2860	0
67	20241002	202700	635903975	2860	2860	2860	2860	0
68	20241002	202600	635903975	2860	2860	2860	2860	0
69	20241002	202500	635903975	2860	2860	2860	2860	0
70	20241002	202400	635903975	2860	2860	2860	2860	0
71	20241002	202300	635903975	2860	2860	2860	2860	0
72	20241002	202200	635903975	2860	2860	2860	2860	0
73	20241002	202100	635903975	2860	2860	2860	2860	0
74	20241002	202000	635903975	2860	2860	2860	2860	0
75	20241002	201900	635903975	2860	2860	2860	2860	0
76	20241002	201800	635903975	2860	2860	2860	2860	0
77	20241002	201700	635903975	2860	2860	2860	2860	0
78	20241002	201600	635903975	2860	2860	2860	2860	0
79	20241002	201500	635903975	2860	2860	2860	2860	0
80	20241002	201400	635903975	2860	2860	2860	2860	0
81	20241002	201300	635903975	2860	2860	2860	2860	0
82	20241002	201200	635903975	2860	2860	2860	2860	0
83	20241002	201100	635903975	2860	2860	2860	2860	0
84	20241002	201000	635903975	2860	2860	2860	2860	0
85	20241002	200900	635903975	2860	2860	2860	2860	0
86	20241002	200800	635903975	2860	2860	2860	2860	0
87	20241002	200700	635903975	2860	2860	2860	2860	0
88	20241002	200600	635903975	2860	2860	2860	2860	0
89	20241002	200500	635903975	2860	2860	2860	2860	0
90	20241002	200400	635903975	2860	2860	2860	2860	0
91	20241002	200300	635903975	2860	2860	2860	2860	0
92	20241002	200200	635903975	2860	2860	2860	2860	630
93	20241002	200100	635903975	2860	2860	2860	2860	0
94	20241002	200000	635903975	2860	2860	2860	2860	0
95	20241002	195900	635903975	2860	2860	2860	2860	0
96	20241002	195800	635903975	2860	2860	2860	2860	0
97	20241002	195700	635903975	2860	2860	2860	2860	0
98	20241002	195600	635903975	2860	2860	2860	2860	0
99	20241002	195500	635903975	2860	2860	2860	2860	0
100	20241002	195400	635903975	2860	2860	2860	2860	0
101	20241002	195300	635903975	2860	2860	2860	2860	0
102	20241002	195200	635903975	2860	2860	2860	2860	0
103	20241002	195100	635903975	2860	2860	2860	2860	0
104	20241002	195000	635903975	2860	2860	2860	2860	0
105	20241002	194900	635903975	2860	2860	2860	2860	0
106	20241002	194800	635903975	2860	2860	2860	2860	0
107	20241002	194700	635903975	2860	2860	2860	2860	0
108	20241002	194600	635903975	2860	2860	2860	2860	0
109	20241002	194500	635903975	2860	2860	2860	2860	0
110	20241002	194400	635903975	2860	2860	2860	2860	0
111	20241002	194300	635903975	2860	2860	2860	2860	0
112	20241002	194200	635903975	2860	2860	2860	2860	0
113	20241002	194100	635903975	2860	2860	2860	2860	0
114	20241002	194000	635903975	2860	2860	2860	2860	0
115	20241002	193900	635903975	2860	2860	2860	2860	0
116	20241002	193800	635903975	2860	2860	2860	2860	0
117	20241002	193700	635903975	2860	2860	2860	2860	0
118	20241002	193600	635903975	2860	2860	2860	2860	0
119	20241002	193500	635903975	2860	2860	2860	2860	0
120	20241002	193400	635903975	2860	2860	2860	2860	0
121	20241002	193300	635903975	2860	2860	2860	2860	0
122	20241002	193200	635903975	2860	2860	2860	2860	630
123	20241002	193100	635903975	2860	2860	2860	2860	0
124	20241002	193000	635903975	2860	2860	2860	2860	0
125	20241002	192900	635903975	2860	2860	2860	2860	0
126	20241002	192800	635903975	2860	2860	2860	2860	0
127	20241002	192700	635903975	2860	2860	2860	2860	0
128	20241002	192600	635903975	2860	2860	2860	2860	0
129	20241002	192500	635903975	2860	2860	2860	2860	0
130	20241002	192400	635903975	2860	2860	2860	2860	0
131	20241002	192300	635903975	2860	2860	2860	2860	0
132	20241002	192200	635903975	2860	2860	2860	2860	0
133	20241002	192100	635903975	2860	2860	2860	2860	0
134	20241002	192000	635903975	2860	2860	2860	2860	0
135	20241002	191900	635903975	2860	2860	2860	2860	0
136	20241002	191800	635903975	2860	2860	2860	2860	0
137	20241002	191700	635903975	2860	2860	2860	2860	0
138	20241002	191600	635903975	2860	2860	2860	2860	0
139	20241002	191500	635903975	2860	2860	2860	2860	0
140	20241002	191400	635903975	2860	2860	2860	2860	0
141	20241002	191300	635903975	2860	2860	2860	2860	0
142	20241002	191200	635903975	2860	2860	2860	2860	0
143	20241002	191100	635903975	2860	2860	2860	2860	0
144	20241002	191000	635903975	2860	2860	2860	2860	0
145	20241002	190900	635903975	2860	2860	2860	2860	0
146	20241002	190800	635903975	2860	2860	2860	2860	0
147	20241002	190700	635903975	2860	2860	2860	2860	0
148	20241002	190600	635903975	2860	2860	2860	2860	0
149	20241002	190500	635903975	2860	2860	2860	2860	0
150	20241002	190400	635903975	2860	2860	2860	2860	0
151	20241002	190300	635903975	2860	2860	2860	2860	0
152	20241002	190200	635903975	2860	2860	2860	2860	630
153	20241002	190100	635903975	2860	2860	2860	2860	0
154	20241002	190000	635903975	2860	2860	2860	2860	0
155	20241002	185900	635903975	2860	2860	2860	2860	0
156	20241002	185800	635903975	2860	2860	2860	2860	0
157	20241002	185700	635903975	2860	2860	2860	2860	0
158	20241002	185600	635903975	2860	2860	2860	2860	0
159	20241002	185500	635903975	2860	2860	2860	2860	0
160	20241002	185400	635903975	2860	2860	2860	2860	0
161	20241002	185300	635903975	2860	2860	2860	2860	0
162	20241002	185200	635903975	2860	2860	2860	2860	0
163	20241002	185100	635903975	2860	2860	2860	2860	0
164	20241002	185000	635903975	2860	2860	2860	2860	0
165	20241002	184900	635903975	2860	2860	2860	2860	0
166	20241002	184800	635903975	2860	2860	2860	2860	0
167	20241002	184700	635903975	2860	2860	2860	2860	0
168	20241002	184600	635903975	2860	2860	2860	2860	0
169	20241002	184500	635903975	2860	2860	2860	2860	0
170	20241002	184400	635903975	2860	2860	2860	2860	0
171	20241002	184300	635903975	2860	2860	2860	2860	0
172	20241002	184200	635903975	2860	2860	2860	2860	0
173	20241002	184100	635903975	2860	2860	2860	2860	0
174	20241002	184000	635903975	2860	2860	2860	2860	0
175	20241002	183900	635903975	2860	2860	2860	2860	0
176	20241002	183800	635903975	2860	2860	2860	2860	0
177	20241002	183700	635903975	2860	2860	2860	2860	0
178	20241002	183600	635903975	2860	2860	2860	2860	0
179	20241002	183500	635903975	2860	2860	2860	2860	0
180	20241002	183400	635903975	2860	2860	2860	2860	0
181	20241002	183300	635903975	2860	2860	2860	2860	0
182	20241002	183200	635903975	2860	2860	2860	2860	630
183	20241002	183100	635903975	2860	2860	2860	2860	0
184	20241002	183000	635903975	2860	2860	2860	2860	0
185	20241002	182900	635903975	2860	2860	2860	2860	0
186	20241002	182800	635903975	2860	2860	2860	2860	0
187	20241002	182700	635903975	2860	2860	2860	2860	0
188	20241002	182600	635903975	2860	2860	2860	2860	0
189	20241002	182500	635903975	2860	2860	2860	2860	0
190	20241002	182400	635903975	2860	2860	2860	2860	0
191	20241002	182300	635903975	2860	2860	2860	2860	0
192	20241002	182200	635903975	2860	2860	2860	2860	0
193	20241002	182100	635903975	2860	2860	2860	2860	0
194	20241002	182000	635903975	2860	2860	2860	2860	0
195	20241002	181900	635903975	2860	2860	2860	2860	0
196	20241002	181800	635903975	2860	2860	2860	2860	0
197	20241002	181700	635903975	2860	2860	2860	2860	0
198	20241002	181600	635903975	2860	2860	2860	2860	0
199	20241002	181500	635903975	2860	2860	2860	2860	0
200	20241002	181400	635903975	2860	2860	2860	2860	0
201	20241002	181300	635903975	2860	2860	2860	2860	0
202	20241002	181200	635903975	2860	2860	2860	2860	0
203	20241002	181100	635903975	2860	2860	2860	2860	0
204	20241002	181000	635903975	2860	2860	2860	2860	0
205	20241002	180900	635903975	2860	2860	2860	2860	0
206	20241002	180800	635903975	2860	2860	2860	2860	0
207	20241002	180700	635903975	2860	2860	2860	2860	0
208	20241002	180600	635903975	2860	2860	2860	2860	0
209	20241002	180500	635903975	2860	2860	2860	2860	0
210	20241002	180400	635903975	2860	2860	2860	2860	0
211	20241002	180300	635903975	2860	2860	2860	2860	0
212	20241002	180200	635903975	2860	2860	2860	2860	630
213	20241002	180100	635903975	2860	2860	2860	2860	0
214	20241002	180000	635903975	2860	2860	2860	2860	0
215	20241002	175900	635903975	2860	2860	2860	2860	0
216	20241002	175800	635903975	2860	2860	2860	2860	0
217	20241002	175700	635903975	2860	2860	2860	2860	0
218	20241002	175600	635903975	2860	2860	2860	2860	0
219	20241002	175500	635903975	2860	2860	2860	2860	0
220	20241002	175400	635903975	2860	2860	2860	2860	0
221	20241002	175300	635903975	2860	2860	2860	2860	0
222	20241002	175200	635903975	2860	2860	2860	2860	0
223	20241002	175100	635903975	2860	2860	2860	2860	0
224	20241002	175000	635903975	2860	2860	2860	2860	0
225	20241002	174900	635903975	2860	2860	2860	2860	0
226	20241002	174800	635903975	2860	2860	2860	2860	0
227	20241002	174700	635903975	2860	2860	2860	2860	0
228	20241002	174600	635903975	2860	2860	2860	2860	0
229	20241002	174500	635903975	2860	2860	2860	2860	0
230	20241002	174400	635903975	2860	2860	2860	2860	0
231	20241002	174300	635903975	2860	2860	2860	2860	0
232	20241002	174200	635903975	2860	2860	2860	2860	0
233	20241002	174100	635903975	2860	2860	2860	2860	0
234	20241002	174000	635903975	2860	2860	2860	2860	0
235	20241002	173900	635903975	2860	2860	2860	2860	0
236	20241002	173800	635903975	2860	2860	2860	2860	0
237	20241002	173700	635903975	2860	2860	2860	2860	0
238	20241002	173600	635903975	2860	2860	2860	2860	0
239	20241002	173500	635903975	2860	2860	2860	2860	0
240	20241002	173400	635903975	2860	2860	2860	2860	0
241	20241002	173300	635903975	2860	2860	2860	2860	0
242	20241002	173200	635903975	2860	2860	2860	2860	630
243	20241002	173100	635903975	2860	2860	2860	2860	0
244	20241002	173000	635903975	2860	2860	2860	2860	0
245	20241002	172900	635903975	2860	2860	2860	2860	0
246	20241002	172800	635903975	2860	2860	2860	2860	0
247	20241002	172700	635903975	2860	2860	2860	2860	0
248	20241002	172600	635903975	2860	2860	2860	2860	0
249	20241002	172500	635903975	2860	2860	2860	2860	0
250	20241002	172400	635903975	2860	2860	2860	2860	0
251	20241002	172300	635903975	2860	2860	2860	2860	0
252	20241002	172200	635903975	2860	2860	2860	2860	0
253	20241002	172100	635903975	2860	2860	2860	2860	0
254	20241002	172000	635903975	2860	2860	2860	2860	0
255	20241002	171900	635903975	2860	2860	2860	2860	0
256	20241002	171800	635903975	2860	2860	2860	2860	0
257	20241002	171700	635903975	2860	2860	2860	2860	0
258	20241002	171600	635903975	2860	2860	2860	2860	0
259	20241002	171500	635903975	2860	2860	2860	2860	0
260	20241002	171400	635903975	2860	2860	2860	2860	0
261	20241002	171300	635903975	2860	2860	2860	2860	0
262	20241002	171200	635903975	2860	2860	2860	2860	0
263	20241002	171100	635903975	2860	2860	2860	2860	0
264	20241002	171000	635903975	2860	2860	2860	2860	0
265	20241002	170900	635903975	2860	2860	2860	2860	0
266	20241002	170800	635903975	2860	2860	2860	2860	0
267	20241002	170700	635903975	2860	2860	2860	2860	0
268	20241002	170600	635903975	2860	2860	2860	2860	0
269	20241002	170500	635903975	2860	2860	2860	2860	0
270	20241002	170400	635903975	2860	2860	2860	2860	0
271	20241002	170300	635903975	2860	2860	2860	2860	0
272	20241002	170200	635903975	2860	2860	2860	2860	630
273	20241002	170100	635903975	2860	2860	2860	2860	0
274	20241002	170000	635903975	2860	2860	2860	2860	0
275	20241002	165900	635903975	2860	2860	2860	2860	0
276	20241002	165800	635903975	2860	2860	2860	2860	0
277	20241002	165700	635903975	2860	2860	2860	2860	0
278	20241002	165600	635903975	2860	2860	2860	2860	0
279	20241002	165500	635903975	2860	2860	2860	2860	0
280	20241002	165400	635903975	2860	2860	2860	2860	0
281	20241002	165300	635903975	2860	2860	2860	2860	0
282	20241002	165200	635903975	2860	2860	2860	2860	0
283	20241002	165100	635903975	2860	2860	2860	2860	0
284	20241002	165000	635903975	2860	2860	2860	2860	0
285	20241002	164900	635903975	2860	2860	2860	2860	0
286	20241002	164800	635903975	2860	2860	2860	2860	0
287	20241002	164700	635903975	2860	2860	2860	2860	0
288	20241002	164600	635903975	2860	2860	2860	2860	0
289	20241002	164500	635903975	2860	2860	2860	2860	0
290	20241002	164400	635903975	2860	2860	2860	2860	0
291	20241002	164300	635903975	2860	2860	2860	2860	0
292	20241002	164200	635903975	2860	2860	2860	2860	0
293	20241002	164100	635903975	2860	2860	2860	2860	0
294	20241002	164000	635903975	2860	2860	2860	2860	0
295	20241002	163900	635903975	2860	2860	2860	2860	0
296	20241002	163800	635903975	2860	2860	2860	2860	0
297	20241002	163700	635903975	2860	2860	2860	2860	0
298	20241002	163600	635903975	2860	2860	2860	2860	0
299	20241002	163500	635903975	2860	2860	2860	2860	0
300	20241002	163400	635903975	2860	2860	2860	2860	0
301	20241002	163300	635903975	2860	2860	2860	2860	0
302	20241002	163200	635903975	2860	2860	2860	2860	630
303	20241002	163100	635903975	2860	2860	2860	2860	0
304	20241002	163000	635903975	2860	2860	2860	2860	0
305	20241002	162900	635903975	2860	2860	2860	2860	0
306	20241002	162800	635903975	2860	2860	2860	2860	0
307	20241002	162700	635903975	2860	2860	2860	2860	0
308	20241002	162600	635903975	2860	2860	2860	2860	0
309	20241002	162500	635903975	2860	2860	2860	2860	0
310	20241002	162400	635903975	2860	2860	2860	2860	0
311	20241002	162300	635903975	2860	2860	2860	2860	0
312	20241002	162200	635903975	2860	2860	2860	2860	0
313	20241002	162100	635903975	2860	2860	2860	2860	0
314	20241002	162000	635903975	2860	2860	2860	2860	0
315	20241002	161900	635903975	2860	2860	2860	2860	0
316	20241002	161800	635903975	2860	2860	2860	2860	0
317	20241002	161700	635903975	2860	2860	2860	2860	0
318	20241002	161600	635903975	2860	2860	2860	2860	0
319	20241002	161500	635903975	2860	2860	2860	2860	0
320	20241002	161400	635903975	2860	2860	2860	2860	0
321	20241002	161300	635903975	2860	2860	2860	2860	0
322	20241002	161200	635903975	2860	2860	2860	2860	0
323	20241002	161100	635903975	2860	2860	2860	2860	0
324	20241002	161000	635903975	2860	2860	2860	2860	0
325	20241002	160900	635903975	2860	2860	2860	2860	0
326	20241002	160800	635903975	2860	2860	2860	2860	0
327	20241002	160700	635903975	2860	2860	2860	2860	0
328	20241002	160600	635903975	2860	2860	2860	2860	0
329	20241002	160500	635903975	2860	2860	2860	2860	0
330	20241002	160400	635903975	2860	2860	2860	2860	0
331	20241002	160300	635903975	2860	2860	2860	2860	0
332	20241002	160200	635903975	2860	2860	2860	2860	630
333	20241002	160100	635903975	2860	2860	2860	2860	0
334	20241002	160000	635903975	2860	2860	2860	2860	0
335	20241002	155900	635903975	2860	2860	2860	2860	0
336	20241002	155800	635903975	2860	2860	2860	2860	0
337	20241002	155700	635903975	2860	2860	2860	2860	0
338	20241002	155600	635903975	2860	2860	2860	2860	0
339	20241002	155500	635903975	2860	2860	2860	2860	0
340	20241002	155400	635903975	2860	2860	2860	2860	0
341	20241002	155300	635903975	2860	2860	2860	2860	0
342	20241002	155200	635903975	2860	2860	2860	2860	0
343	20241002	155100	635903975	2860	2860	2860	2860	0
344	20241002	155000	635903975	2860	2860	2860	2860	0
345	20241002	154900	635903975	2860	2860	2860	2860	0
346	20241002	154800	635903975	2860	2860	2860	2860	0
347	20241002	154700	635903975	2860	2860	2860	2860	0
348	20241002	154600	635903975	2860	2860	2860	2860	0
349	20241002	154500	635903975	2860	2860	2860	2860	0
350	20241002	154400	635903975	2860	2860	2860	2860	0
351	20241002	154300	635903975	2860	2860	2860	2860	0
352	20241002	154200	635903975	2860	2860	2860	2860	0
353	20241002	154100	635903975	2860	2860	2860	2860	0
354	20241002	154000	635903975	2860	2860	2860	2860	0
355	20241002	153900	635903975	2860	2860	2860	2860	0
356	20241002	153800	635903975	2860	2860	2860	2860	0
357	20241002	153700	635903975	2860	2860	2860	2860	0
358	20241002	153600	635903975	2860	2860	2860	2860	0
359	20241002	153500	635903975	2860	2860	2860	2860	0
360	20241002	153400	635903975	2860	2860	2860	2860	0
361	20241002	153300	635903975	2860	2860	2860	2860	0
362	20241002	153200	635903975	2860	2860	2860	2860	630
363	20241002	153100	635903975	2860	2860	2860	2860	0
364	20241002	153000	635903975	2860	2860	2860	2860	630
365	20241002	152900	634102175	2870	2870	2870	2870	0
366	20241002	152800	634102175	2870	2870	2870	2870	0
367	20241002	152700	634102175	2870	2870	2870	2870	0
368	20241002	152600	634102175	2870	2870	2870	2870	0
369	20241002	152500	634102175	2870	2870	2870	2870	0
370	20241002	152400	634102175	2870	2870	2870	2870	0
371	20241002	152300	634102175	2870	2870	2870	2870	0
372	20241002	152200	634102175	2870	2870	2870	2870	0
373	20241002	152100	634102175	2870	2870	2870	2870	0
374	20241002	152000	634102175	2870	2870	2870	2870	0
375	20241002	151900	634102175	2870	2870	2870	2870	1602
376	20241002	151800	629504435	2870	2870	2870	2870	12
377	20241002	151700	629469995	2860	2860	2860	2860	0
378	20241002	151600	629469995	2860	2860	2860	2860	0
379	20241002	151500	629469995	2860	2860	2860	2860	0
380	20241002	151400	629469995	2860	2860	2860	2860	0
381	20241002	151300	629469995	2860	2860	2860	2860	137
382	20241002	151200	629078175	2875	2875	2875	2875	0
383	20241002	151100	629078175	2875	2875	2875	2875	0
384	20241002	151000	629078175	2875	2855	2875	2855	192
385	20241002	150900	628529995	2870	2860	2870	2860	12620
386	20241002	150800	592317595	2870	2870	2870	2870	0
387	20241002	150700	592317595	2870	2870	2870	2870	0
388	20241002	150600	592317595	2870	2870	2870	2870	21000
389	20241002	150500	532047595	2870	2870	2870	2870	20000
390	20241002	150400	474647595	2870	2865	2870	2865	7000
391	20241002	150300	454582645	2860	2860	2860	2860	0
392	20241002	150200	454582645	2860	2860	2860	2860	0
393	20241002	150100	454582645	2860	2860	2860	2860	0
394	20241002	150000	454582645	2860	2860	2860	2860	1
395	20241002	145900	454579785	2860	2860	2860	2860	0
396	20241002	145800	454579785	2860	2860	2860	2860	0
397	20241002	145700	454579785	2860	2860	2860	2860	0
398	20241002	145600	454579785	2860	2860	2860	2860	0
399	20241002	145500	454579785	2860	2860	2860	2860	880
400	20241002	145400	452062985	2860	2860	2860	2860	0
401	20241002	145300	452062985	2860	2860	2860	2860	0
402	20241002	145200	452062985	2860	2860	2860	2860	0
403	20241002	145100	452062985	2860	2860	2860	2860	0
404	20241002	145000	452062985	2860	2860	2860	2860	0
405	20241002	144900	452062985	2860	2860	2860	2860	400
406	20241002	144800	450918985	2860	2860	2860	2860	702
407	20241002	144700	448911265	2855	2855	2855	2855	10
408	20241002	144600	448882715	2855	2855	2855	2855	0
409	20241002	144500	448882715	2855	2855	2855	2855	95
410	20241002	144400	448611490	2855	2855	2855	2855	0
411	20241002	144300	448611490	2855	2855	2855	2855	5000
412	20241002	144200	434336490	2850	2850	2850	2850	0
413	20241002	144100	434336490	2850	2850	2850	2850	0
414	20241002	144000	434336490	2850	2850	2850	2850	0
415	20241002	143900	434336490	2850	2850	2850	2850	0
416	20241002	143800	434336490	2850	2850	2850	2850	0
417	20241002	143700	434336490	2850	2850	2850	2850	0
418	20241002	143600	434336490	2850	2850	2850	2850	0
419	20241002	143500	434336490	2850	2850	2850	2850	376
420	20241002	143400	433264890	2850	2850	2850	2850	0
421	20241002	143300	433264890	2850	2850	2850	2850	0
422	20241002	143200	433264890	2850	2850	2850	2850	0
423	20241002	143100	433264890	2850	2850	2850	2850	2
424	20241002	143000	433259190	2850	2850	2850	2850	0
425	20241002	142900	433259190	2850	2850	2850	2850	0
426	20241002	142800	433259190	2850	2850	2850	2850	506
427	20241002	142700	431817090	2850	2850	2850	2850	0
428	20241002	142600	431817090	2850	2850	2850	2850	0
429	20241002	142500	431817090	2850	2850	2850	2850	0
430	20241002	142400	431817090	2850	2850	2850	2850	209
431	20241002	142300	431221440	2850	2850	2850	2850	0
432	20241002	142200	431221440	2850	2850	2850	2850	0
433	20241002	142100	431221440	2850	2850	2850	2850	309
434	20241002	142000	430340790	2850	2850	2850	2850	400
435	20241002	141900	429200790	2850	2850	2850	2850	0
436	20241002	141800	429200790	2850	2850	2850	2850	0
437	20241002	141700	429200790	2850	2850	2850	2850	0
438	20241002	141600	429200790	2850	2850	2850	2850	12
439	20241002	141500	429166590	2850	2850	2850	2850	1000
440	20241002	141400	426316590	2850	2850	2850	2850	5
441	20241002	141300	426302340	2850	2850	2850	2850	0
442	20241002	141200	426302340	2850	2850	2850	2850	0
443	20241002	141100	426302340	2850	2850	2850	2850	247
444	20241002	141000	425598390	2850	2850	2850	2850	0
445	20241002	140900	425598390	2850	2850	2850	2850	0
446	20241002	140800	425598390	2850	2850	2850	2850	0
447	20241002	140700	425598390	2850	2855	2855	2850	260
448	20241002	140600	424856890	2860	2860	2860	2860	0
449	20241002	140500	424856890	2860	2860	2860	2860	0
450	20241002	140400	424856890	2860	2860	2860	2860	0
451	20241002	140300	424856890	2860	2860	2860	2860	0
452	20241002	140200	424856890	2860	2860	2860	2860	0
453	20241002	140100	424856890	2860	2860	2860	2860	0
454	20241002	140000	424856890	2860	2860	2860	2860	0
455	20241002	135900	424856890	2860	2860	2860	2860	0
456	20241002	135800	424856890	2860	2835	2860	2835	3865
457	20241002	135700	413888155	2830	2830	2830	2830	1904
458	20241002	135600	408499835	2830	2830	2830	2830	200
459	20241002	135500	407933835	2825	2825	2825	2825	0
460	20241002	135400	407933835	2825	2825	2825	2825	0
461	20241002	135300	407933835	2825	2825	2825	2825	0
462	20241002	135200	407933835	2825	2825	2825	2825	0
463	20241002	135100	407933835	2825	2825	2825	2825	300
464	20241002	135000	407086335	2825	2825	2825	2825	0
465	20241002	134900	407086335	2825	2825	2825	2825	0
466	20241002	134800	407086335	2825	2825	2825	2825	0
467	20241002	134700	407086335	2825	2825	2825	2825	0
468	20241002	134600	407086335	2825	2825	2825	2825	0
469	20241002	134500	407086335	2825	2825	2825	2825	500
470	20241002	134400	405673835	2820	2820	2820	2820	0
471	20241002	134300	405673835	2820	2820	2820	2820	0
472	20241002	134200	405673835	2820	2820	2820	2820	0
473	20241002	134100	405673835	2820	2820	2820	2820	0
474	20241002	134000	405673835	2820	2820	2820	2820	0
475	20241002	133900	405673835	2820	2820	2820	2820	0
476	20241002	133800	405673835	2820	2825	2825	2820	11061
477	20241002	133700	374478815	2830	2830	2830	2830	3755
478	20241002	133600	363852165	2830	2830	2830	2830	1535
479	20241002	133500	359508115	2830	2830	2830	2830	0
480	20241002	133400	359508115	2830	2830	2830	2830	0
481	20241002	133300	359508115	2830	2830	2830	2830	0
482	20241002	133200	359508115	2830	2830	2830	2830	0
483	20241002	133100	359508115	2830	2830	2830	2830	0
484	20241002	133000	359508115	2830	2830	2830	2830	0
485	20241002	132900	359508115	2830	2830	2830	2830	0
486	20241002	132800	359508115	2830	2830	2830	2830	0
487	20241002	132700	359508115	2830	2830	2830	2830	0
488	20241002	132600	359508115	2830	2830	2830	2830	0
489	20241002	132500	359508115	2830	2830	2830	2830	0
490	20241002	132400	359508115	2830	2830	2830	2830	0
491	20241002	132300	359508115	2830	2820	2830	2820	2
492	20241002	132200	359502465	2820	2820	2820	2820	0
493	20241002	132100	359502465	2820	2820	2820	2820	0
494	20241002	132000	359502465	2820	2820	2820	2820	0
495	20241002	131900	359502465	2820	2820	2820	2820	0
496	20241002	131800	359502465	2820	2820	2820	2820	0
497	20241002	131700	359502465	2820	2820	2820	2820	0
498	20241002	131600	359502465	2820	2820	2820	2820	730
499	20241002	131500	357443865	2825	2825	2825	2825	2629
500	20241002	131400	350016940	2830	2830	2830	2830	0
501	20241002	131300	350016940	2830	2830	2830	2830	0
502	20241002	131200	350016940	2830	2830	2830	2830	8964
503	20241002	131100	324648820	2835	2835	2835	2835	730
504	20241002	131000	322579270	2835	2835	2835	2835	0
505	20241002	130900	322579270	2835	2835	2835	2835	0
506	20241002	130800	322579270	2835	2835	2835	2835	100
507	20241002	130700	322295770	2830	2830	2830	2830	0
508	20241002	130600	322295770	2830	2830	2830	2830	0
509	20241002	130500	322295770	2830	2830	2830	2830	0
510	20241002	130400	322295770	2830	2830	2830	2830	0
511	20241002	130300	322295770	2830	2830	2830	2830	0
512	20241002	130200	322295770	2830	2830	2830	2830	0
513	20241002	130100	322295770	2830	2830	2830	2830	0
514	20241002	130000	322295770	2830	2830	2830	2830	1062
515	20241002	125900	319290310	2830	2830	2830	2830	0
516	20241002	125800	319290310	2830	2830	2830	2830	270
517	20241002	125700	318526210	2830	2830	2830	2830	0
518	20241002	125600	318526210	2830	2830	2830	2830	10
519	20241002	125500	318497910	2830	2830	2830	2830	0
520	20241002	125400	318497910	2830	2830	2830	2830	20
521	20241002	125300	318441310	2825	2825	2825	2825	0
522	20241002	125200	318441310	2825	2825	2825	2825	0
523	20241002	125100	318441310	2825	2825	2825	2825	0
524	20241002	125000	318441310	2825	2825	2825	2825	0
525	20241002	124900	318441310	2825	2825	2825	2825	0
526	20241002	124800	318441310	2825	2825	2825	2825	0
527	20241002	124700	318441310	2825	2825	2825	2825	0
528	20241002	124600	318441310	2825	2825	2825	2825	0
529	20241002	124500	318441310	2825	2825	2825	2825	1
530	20241002	124400	318438485	2825	2825	2825	2825	0
531	20241002	124300	318438485	2825	2825	2825	2825	1
532	20241002	124200	318435660	2830	2830	2830	2830	0
533	20241002	124100	318435660	2830	2830	2830	2830	0
534	20241002	124000	318435660	2830	2830	2830	2830	0
535	20241002	123900	318435660	2830	2830	2830	2830	0
536	20241002	123800	318435660	2830	2830	2830	2830	0
537	20241002	123700	318435660	2830	2830	2830	2830	0
538	20241002	123600	318435660	2830	2830	2830	2830	50
539	20241002	123500	318294160	2825	2825	2825	2825	0
540	20241002	123400	318294160	2825	2825	2825	2825	0
541	20241002	123300	318294160	2825	2825	2825	2825	0
542	20241002	123200	318294160	2825	2825	2825	2825	0
543	20241002	123100	318294160	2825	2825	2825	2825	0
544	20241002	123000	318294160	2825	2825	2825	2825	0
545	20241002	122900	318294160	2825	2825	2825	2825	0
546	20241002	122800	318294160	2825	2825	2825	2825	0
547	20241002	122700	318294160	2825	2825	2825	2825	0
548	20241002	122600	318294160	2825	2825	2825	2825	0
549	20241002	122500	318294160	2825	2825	2825	2825	0
550	20241002	122400	318294160	2825	2825	2825	2825	0
551	20241002	122300	318294160	2825	2825	2825	2825	596
552	20241002	122200	316610460	2830	2830	2830	2830	0
553	20241002	122100	316610460	2830	2830	2830	2830	5
554	20241002	122000	316596310	2825	2825	2825	2825	0
555	20241002	121900	316596310	2825	2825	2825	2825	0
556	20241002	121800	316596310	2825	2825	2825	2825	0
557	20241002	121700	316596310	2825	2825	2825	2825	0
558	20241002	121600	316596310	2825	2825	2825	2825	0
559	20241002	121500	316596310	2825	2825	2825	2825	400
560	20241002	121400	315466310	2825	2825	2825	2825	0
561	20241002	121300	315466310	2825	2825	2825	2825	0
562	20241002	121200	315466310	2825	2825	2825	2825	0
563	20241002	121100	315466310	2825	2825	2825	2825	0
564	20241002	121000	315466310	2825	2825	2825	2825	0
565	20241002	120900	315466310	2825	2825	2825	2825	210
566	20241002	120800	314873060	2820	2820	2820	2820	0
567	20241002	120700	314873060	2820	2820	2820	2820	0
568	20241002	120600	314873060	2820	2820	2820	2820	0
569	20241002	120500	314873060	2820	2820	2820	2820	11
570	20241002	120400	314842040	2830	2830	2830	2830	200
571	20241002	120300	314276040	2830	2830	2830	2830	0
572	20241002	120200	314276040	2830	2830	2830	2830	0
573	20241002	120100	314276040	2830	2830	2830	2830	0
574	20241002	120000	314276040	2830	2830	2830	2830	0
575	20241002	115900	314276040	2830	2830	2830	2830	0
576	20241002	115800	314276040	2830	2830	2830	2830	0
577	20241002	115700	314276040	2830	2830	2830	2830	5
578	20241002	115600	314261890	2830	2830	2830	2830	0
579	20241002	115500	314261890	2830	2830	2830	2830	0
580	20241002	115400	314261890	2830	2830	2830	2830	0
581	20241002	115300	314261890	2830	2830	2830	2830	0
582	20241002	115200	314261890	2830	2830	2830	2830	0
583	20241002	115100	314261890	2830	2830	2830	2830	0
584	20241002	115000	314261890	2830	2830	2830	2830	0
585	20241002	114900	314261890	2830	2830	2830	2830	0
586	20241002	114800	314261890	2830	2830	2830	2830	0
587	20241002	114700	314261890	2830	2830	2830	2830	0
588	20241002	114600	314261890	2830	2830	2830	2830	0
589	20241002	114500	314261890	2830	2830	2830	2830	0
590	20241002	114400	314261890	2830	2830	2830	2830	0
591	20241002	114300	314261890	2830	2830	2830	2830	0
592	20241002	114200	314261890	2830	2830	2830	2830	100
593	20241002	114100	313978890	2825	2825	2825	2825	0
594	20241002	114000	313978890	2825	2825	2825	2825	0
595	20241002	113900	313978890	2825	2825	2825	2825	0
596	20241002	113800	313978890	2825	2825	2825	2825	0
597	20241002	113700	313978890	2825	2825	2825	2825	530
598	20241002	113600	312481640	2830	2830	2830	2830	0
599	20241002	113500	312481640	2830	2830	2830	2830	0
600	20241002	113400	312481640	2830	2830	2830	2830	0
601	20241002	113300	312481640	2830	2830	2830	2830	0
602	20241002	113200	312481640	2830	2830	2830	2830	0
603	20241002	113100	312481640	2830	2830	2830	2830	23
604	20241002	113000	312416550	2830	2830	2830	2830	0
605	20241002	112900	312416550	2830	2830	2830	2830	0
606	20241002	112800	312416550	2830	2830	2830	2830	0
607	20241002	112700	312416550	2830	2830	2830	2830	100
608	20241002	112600	312133550	2825	2825	2825	2825	0
609	20241002	112500	312133550	2825	2825	2825	2825	0
610	20241002	112400	312133550	2825	2825	2825	2825	0
611	20241002	112300	312133550	2825	2825	2825	2825	0
612	20241002	112200	312133550	2825	2825	2825	2825	0
613	20241002	112100	312133550	2825	2825	2825	2825	550
614	20241002	112000	310579800	2835	2835	2835	2835	0
615	20241002	111900	310579800	2835	2835	2835	2835	0
616	20241002	111800	310579800	2835	2830	2835	2830	190
617	20241002	111700	310042050	2830	2830	2830	2830	20
618	20241002	111600	309985450	2830	2820	2830	2820	1001
619	20241002	111500	307152630	2820	2820	2820	2820	682
620	20241002	111400	305229390	2820	2815	2820	2815	2383
621	20241002	111300	298519340	2815	2815	2815	2815	0
622	20241002	111200	298519340	2815	2815	2815	2815	0
623	20241002	111100	298519340	2815	2815	2815	2815	0
624	20241002	111000	298519340	2815	2815	2815	2815	553
625	20241002	110900	296962645	2810	2810	2810	2810	5
626	20241002	110800	296948595	2805	2805	2805	2805	0
627	20241002	110700	296948595	2805	2805	2805	2805	0
628	20241002	110600	296948595	2805	2805	2805	2805	0
629	20241002	110500	296948595	2805	2805	2805	2805	0
630	20241002	110400	296948595	2805	2805	2805	2805	2
631	20241002	110300	296942985	2805	2805	2805	2805	736
632	20241002	110200	294878505	2815	2815	2815	2815	1
633	20241002	110100	294875690	2800	2800	2800	2800	0
634	20241002	110000	294875690	2800	2800	2800	2800	0
635	20241002	105900	294875690	2800	2800	2800	2800	0
636	20241002	105800	294875690	2800	2800	2800	2800	0
637	20241002	105700	294875690	2800	2800	2800	2800	0
638	20241002	105600	294875690	2800	2800	2800	2800	0
639	20241002	105500	294875690	2800	2800	2800	2800	0
640	20241002	105400	294875690	2800	2800	2800	2800	400
641	20241002	105300	293755690	2800	2800	2800	2800	0
642	20241002	105200	293755690	2800	2800	2800	2800	0
643	20241002	105100	293755690	2800	2800	2800	2800	0
644	20241002	105000	293755690	2800	2800	2800	2800	0
645	20241002	104900	293755690	2800	2800	2800	2800	0
646	20241002	104800	293755690	2800	2800	2800	2800	4
647	20241002	104700	293744490	2800	2800	2800	2800	0
648	20241002	104600	293744490	2800	2800	2800	2800	0
649	20241002	104500	293744490	2800	2805	2805	2800	6439
650	20241002	104400	275701060	2805	2805	2805	2805	0
651	20241002	104300	275701060	2805	2805	2805	2805	0
652	20241002	104200	275701060	2805	2805	2805	2805	210
653	20241002	104100	275112010	2810	2810	2810	2810	10
654	20241002	104000	275083910	2820	2820	2820	2820	0
655	20241002	103900	275083910	2820	2815	2820	2815	19
656	20241002	103800	275030420	2800	2810	2810	2800	2000
657	20241002	103700	269422730	2805	2815	2815	2805	1352
658	20241002	103600	265629370	2815	2815	2815	2815	100
659	20241002	103500	265347870	2805	2805	2805	2805	0
660	20241002	103400	265347870	2805	2805	2805	2805	0
661	20241002	103300	265347870	2805	2805	2805	2805	0
662	20241002	103200	265347870	2805	2805	2805	2805	0
663	20241002	103100	265347870	2805	2805	2805	2805	0
664	20241002	103000	265347870	2805	2805	2805	2805	300
665	20241002	102900	264506370	2805	2805	2805	2805	0
666	20241002	102800	264506370	2805	2810	2810	2805	711
667	20241002	102700	262510010	2810	2815	2820	2810	35
668	20241002	102600	262411595	2815	2815	2815	2815	10
669	20241002	102500	262383445	2815	2815	2815	2815	0
670	20241002	102400	262383445	2815	2815	2815	2815	0
671	20241002	102300	262383445	2815	2810	2815	2810	236
672	20241002	102200	261719985	2810	2810	2810	2810	0
673	20241002	102100	261719985	2810	2810	2810	2810	0
674	20241002	102000	261719985	2810	2820	2820	2810	5011
675	20241002	101900	247620955	2820	2820	2820	2820	0
676	20241002	101800	247620955	2820	2820	2820	2820	0
677	20241002	101700	247620955	2820	2820	2820	2820	0
678	20241002	101600	247620955	2820	2825	2835	2820	2538
679	20241002	101500	240460370	2825	2845	2845	2825	4596
680	20241002	101400	227437885	2850	2850	2850	2850	931
681	20241002	101300	224784535	2855	2855	2855	2850	1674
682	20241002	101200	220005695	2855	2855	2855	2855	12
683	20241002	101100	219971435	2850	2845	2850	2845	7615
684	20241002	101000	198286760	2845	2845	2845	2845	0
685	20241002	100900	198286760	2845	2845	2845	2845	1500
686	20241002	100800	194019260	2845	2845	2845	2845	0
687	20241002	100700	194019260	2845	2845	2845	2845	0
688	20241002	100600	194019260	2845	2845	2845	2845	0
689	20241002	100500	194019260	2845	2845	2845	2845	2
690	20241002	100400	194013570	2845	2840	2845	2840	500
691	20241002	100300	192593555	2840	2840	2840	2840	3
692	20241002	100200	192585035	2845	2845	2845	2845	0
693	20241002	100100	192585035	2845	2845	2845	2845	504
694	20241002	100000	191151155	2840	2840	2840	2840	0
695	20241002	095900	191151155	2840	2840	2840	2840	0
696	20241002	095800	191151155	2840	2840	2840	2840	1000
697	20241002	095700	188311155	2840	2840	2840	2840	1500
698	20241002	095600	184051155	2845	2845	2845	2845	2500
699	20241002	095500	176938655	2845	2845	2845	2845	2500
700	20241002	095400	169826155	2850	2850	2850	2850	0
701	20241002	095300	169826155	2850	2850	2850	2850	0
702	20241002	095200	169826155	2850	2850	2850	2850	1
703	20241002	095100	169823305	2815	2820	2820	2815	8000
704	20241002	095000	147298305	2825	2825	2825	2825	2017
705	20241002	094900	141600280	2830	2830	2830	2830	308
706	20241002	094800	140728640	2830	2830	2860	2830	991
707	20241002	094700	137918380	2830	2835	2835	2830	1288
708	20241002	094600	134268900	2840	2845	2880	2825	1618
709	20241002	094500	129658860	2825	2825	2830	2825	1200
710	20241002	094400	126268510	2860	2840	2860	2835	1110
711	20241002	094300	123111910	2840	2835	2880	2835	2803
712	20241002	094200	115128210	2835	2835	2840	2835	10022
713	20241002	094100	86715835	2835	2830	2835	2815	2092
714	20241002	094000	80787295	2820	2820	2820	2820	215
715	20241002	093900	80180995	2820	2820	2820	2820	0
716	20241002	093800	80180995	2820	2820	2820	2820	1800
717	20241002	093700	75104995	2820	2805	2820	2805	8142
718	20241002	093600	52147760	2805	2805	2805	2805	0
719	20241002	093500	52147760	2805	2815	2820	2805	661
720	20241002	093400	50292920	2820	2820	2820	2820	0
721	20241002	093300	50292920	2820	2820	2820	2820	100
722	20241002	093200	50010920	2820	2810	2820	2810	730
723	20241002	093100	47956140	2810	2790	2810	2790	400
724	20241002	093000	46837045	2785	2785	2785	2785	4
725	20241002	092900	46825905	2780	2780	2780	2780	0
726	20241002	092800	46825905	2780	2780	2780	2780	0
727	20241002	092700	46825905	2780	2780	2780	2780	602
728	20241002	092600	45152345	2795	2795	2795	2795	0
729	20241002	092500	45152345	2795	2795	2795	2795	0
730	20241002	092400	45152345	2795	2795	2795	2795	200
731	20241002	092300	44593345	2760	2765	2765	2760	1064
732	20241002	092200	41651785	2775	2795	2795	2775	4035
733	20241002	092100	30445025	2795	2795	2795	2795	1974
734	20241002	092000	24927695	2795	2795	2795	2795	1862
735	20241002	091900	19723405	2795	2800	2800	2795	781
736	20241002	091800	17536660	2800	2800	2800	2800	0
737	20241002	091700	17536660	2800	2800	2800	2800	249
738	20241002	091600	16839460	2800	2800	2800	2800	251
739	20241002	091500	16136660	2815	2790	2815	2790	3208
740	20241002	091400	7128465	2790	2790	2790	2790	1000
741	20241002	091300	4338465	2790	2790	2790	2790	500
742	20241002	091200	2943465	2790	2790	2790	2790	23
743	20241002	091100	2879295	2795	2795	2795	2795	0
744	20241002	091000	2879295	2795	2795	2795	2795	0
745	20241002	090900	2879295	2795	2795	2795	2795	0
746	20241002	090800	2879295	2795	2795	2795	2795	0
747	20241002	090700	2879295	2795	2795	2795	2795	200
748	20241002	090600	2320295	2795	2795	2795	2795	357
749	20241002	090500	1322480	2795	2795	2795	2795	1
750	20241002	090400	1319685	2760	2765	2765	2760	100
751	20241002	090300	1043330	2785	2785	2785	2785	0
752	20241002	090200	1043330	2785	2785	2785	2785	2
753	20241002	090100	1037760	2760	2760	2760	2760	376
754	20241002	090000	0	2795	2795	2795	2795	0