KissMeData/170030/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203000	306966290	5750	5750	5750	5750	3427
3	20241002	202900	306966290	5750	5750	5750	5750	0
4	20241002	202800	306966290	5750	5750	5750	5750	0
5	20241002	202700	306966290	5750	5750	5750	5750	0
6	20241002	202600	306966290	5750	5750	5750	5750	0
7	20241002	202500	306966290	5750	5750	5750	5750	0
8	20241002	202400	306966290	5750	5750	5750	5750	0
9	20241002	202300	306966290	5750	5750	5750	5750	0
10	20241002	202200	306966290	5750	5750	5750	5750	0
11	20241002	202100	306966290	5750	5750	5750	5750	0
12	20241002	202000	306966290	5750	5750	5750	5750	0
13	20241002	201900	306966290	5750	5750	5750	5750	0
14	20241002	201800	306966290	5750	5750	5750	5750	0
15	20241002	201700	306966290	5750	5750	5750	5750	0
16	20241002	201600	306966290	5750	5750	5750	5750	0
17	20241002	201500	306966290	5750	5750	5750	5750	0
18	20241002	201400	306966290	5750	5750	5750	5750	0
19	20241002	201300	306966290	5750	5750	5750	5750	0
20	20241002	201200	306966290	5750	5750	5750	5750	0
21	20241002	201100	306966290	5750	5750	5750	5750	0
22	20241002	201000	306966290	5750	5750	5750	5750	0
23	20241002	200900	306966290	5750	5750	5750	5750	0
24	20241002	200800	306966290	5750	5750	5750	5750	0
25	20241002	200700	306966290	5750	5750	5750	5750	0
26	20241002	200600	306966290	5750	5750	5750	5750	0
27	20241002	200500	306966290	5750	5750	5750	5750	0
28	20241002	200400	306966290	5750	5750	5750	5750	0
29	20241002	200300	306966290	5750	5750	5750	5750	0
30	20241002	200200	306966290	5750	5750	5750	5750	0
31	20241002	200100	306966290	5750	5750	5750	5750	0
32	20241002	200000	306966290	5750	5750	5750	5750	3427
33	20241002	195900	306966290	5750	5750	5750	5750	0
34	20241002	195800	306966290	5750	5750	5750	5750	0
35	20241002	195700	306966290	5750	5750	5750	5750	0
36	20241002	195600	306966290	5750	5750	5750	5750	0
37	20241002	195500	306966290	5750	5750	5750	5750	0
38	20241002	195400	306966290	5750	5750	5750	5750	0
39	20241002	195300	306966290	5750	5750	5750	5750	0
40	20241002	195200	306966290	5750	5750	5750	5750	0
41	20241002	195100	306966290	5750	5750	5750	5750	0
42	20241002	195000	306966290	5750	5750	5750	5750	0
43	20241002	194900	306966290	5750	5750	5750	5750	0
44	20241002	194800	306966290	5750	5750	5750	5750	0
45	20241002	194700	306966290	5750	5750	5750	5750	0
46	20241002	194600	306966290	5750	5750	5750	5750	0
47	20241002	194500	306966290	5750	5750	5750	5750	0
48	20241002	194400	306966290	5750	5750	5750	5750	0
49	20241002	194300	306966290	5750	5750	5750	5750	0
50	20241002	194200	306966290	5750	5750	5750	5750	0
51	20241002	194100	306966290	5750	5750	5750	5750	0
52	20241002	194000	306966290	5750	5750	5750	5750	0
53	20241002	193900	306966290	5750	5750	5750	5750	0
54	20241002	193800	306966290	5750	5750	5750	5750	0
55	20241002	193700	306966290	5750	5750	5750	5750	0
56	20241002	193600	306966290	5750	5750	5750	5750	0
57	20241002	193500	306966290	5750	5750	5750	5750	0
58	20241002	193400	306966290	5750	5750	5750	5750	0
59	20241002	193300	306966290	5750	5750	5750	5750	0
60	20241002	193200	306966290	5750	5750	5750	5750	0
61	20241002	193100	306966290	5750	5750	5750	5750	0
62	20241002	193000	306966290	5750	5750	5750	5750	3427
63	20241002	192900	306966290	5750	5750	5750	5750	0
64	20241002	192800	306966290	5750	5750	5750	5750	0
65	20241002	192700	306966290	5750	5750	5750	5750	0
66	20241002	192600	306966290	5750	5750	5750	5750	0
67	20241002	192500	306966290	5750	5750	5750	5750	0
68	20241002	192400	306966290	5750	5750	5750	5750	0
69	20241002	192300	306966290	5750	5750	5750	5750	0
70	20241002	192200	306966290	5750	5750	5750	5750	0
71	20241002	192100	306966290	5750	5750	5750	5750	0
72	20241002	192000	306966290	5750	5750	5750	5750	0
73	20241002	191900	306966290	5750	5750	5750	5750	0
74	20241002	191800	306966290	5750	5750	5750	5750	0
75	20241002	191700	306966290	5750	5750	5750	5750	0
76	20241002	191600	306966290	5750	5750	5750	5750	0
77	20241002	191500	306966290	5750	5750	5750	5750	0
78	20241002	191400	306966290	5750	5750	5750	5750	0
79	20241002	191300	306966290	5750	5750	5750	5750	0
80	20241002	191200	306966290	5750	5750	5750	5750	0
81	20241002	191100	306966290	5750	5750	5750	5750	0
82	20241002	191000	306966290	5750	5750	5750	5750	0
83	20241002	190900	306966290	5750	5750	5750	5750	0
84	20241002	190800	306966290	5750	5750	5750	5750	0
85	20241002	190700	306966290	5750	5750	5750	5750	0
86	20241002	190600	306966290	5750	5750	5750	5750	0
87	20241002	190500	306966290	5750	5750	5750	5750	0
88	20241002	190400	306966290	5750	5750	5750	5750	0
89	20241002	190300	306966290	5750	5750	5750	5750	0
90	20241002	190200	306966290	5750	5750	5750	5750	0
91	20241002	190100	306966290	5750	5750	5750	5750	0
92	20241002	190000	306966290	5750	5750	5750	5750	3427
93	20241002	185900	306966290	5750	5750	5750	5750	0
94	20241002	185800	306966290	5750	5750	5750	5750	0
95	20241002	185700	306966290	5750	5750	5750	5750	0
96	20241002	185600	306966290	5750	5750	5750	5750	0
97	20241002	185500	306966290	5750	5750	5750	5750	0
98	20241002	185400	306966290	5750	5750	5750	5750	0
99	20241002	185300	306966290	5750	5750	5750	5750	0
100	20241002	185200	306966290	5750	5750	5750	5750	0
101	20241002	185100	306966290	5750	5750	5750	5750	0
102	20241002	185000	306966290	5750	5750	5750	5750	0
103	20241002	184900	306966290	5750	5750	5750	5750	0
104	20241002	184800	306966290	5750	5750	5750	5750	0
105	20241002	184700	306966290	5750	5750	5750	5750	0
106	20241002	184600	306966290	5750	5750	5750	5750	0
107	20241002	184500	306966290	5750	5750	5750	5750	0
108	20241002	184400	306966290	5750	5750	5750	5750	0
109	20241002	184300	306966290	5750	5750	5750	5750	0
110	20241002	184200	306966290	5750	5750	5750	5750	0
111	20241002	184100	306966290	5750	5750	5750	5750	0
112	20241002	184000	306966290	5750	5750	5750	5750	0
113	20241002	183900	306966290	5750	5750	5750	5750	0
114	20241002	183800	306966290	5750	5750	5750	5750	0
115	20241002	183700	306966290	5750	5750	5750	5750	0
116	20241002	183600	306966290	5750	5750	5750	5750	0
117	20241002	183500	306966290	5750	5750	5750	5750	0
118	20241002	183400	306966290	5750	5750	5750	5750	0
119	20241002	183300	306966290	5750	5750	5750	5750	0
120	20241002	183200	306966290	5750	5750	5750	5750	0
121	20241002	183100	306966290	5750	5750	5750	5750	0
122	20241002	183000	306966290	5750	5750	5750	5750	3427
123	20241002	182900	306966290	5750	5750	5750	5750	0
124	20241002	182800	306966290	5750	5750	5750	5750	0
125	20241002	182700	306966290	5750	5750	5750	5750	0
126	20241002	182600	306966290	5750	5750	5750	5750	0
127	20241002	182500	306966290	5750	5750	5750	5750	0
128	20241002	182400	306966290	5750	5750	5750	5750	0
129	20241002	182300	306966290	5750	5750	5750	5750	0
130	20241002	182200	306966290	5750	5750	5750	5750	0
131	20241002	182100	306966290	5750	5750	5750	5750	0
132	20241002	182000	306966290	5750	5750	5750	5750	0
133	20241002	181900	306966290	5750	5750	5750	5750	0
134	20241002	181800	306966290	5750	5750	5750	5750	0
135	20241002	181700	306966290	5750	5750	5750	5750	0
136	20241002	181600	306966290	5750	5750	5750	5750	0
137	20241002	181500	306966290	5750	5750	5750	5750	0
138	20241002	181400	306966290	5750	5750	5750	5750	0
139	20241002	181300	306966290	5750	5750	5750	5750	0
140	20241002	181200	306966290	5750	5750	5750	5750	0
141	20241002	181100	306966290	5750	5750	5750	5750	0
142	20241002	181000	306966290	5750	5750	5750	5750	0
143	20241002	180900	306966290	5750	5750	5750	5750	0
144	20241002	180800	306966290	5750	5750	5750	5750	0
145	20241002	180700	306966290	5750	5750	5750	5750	0
146	20241002	180600	306966290	5750	5750	5750	5750	0
147	20241002	180500	306966290	5750	5750	5750	5750	0
148	20241002	180400	306966290	5750	5750	5750	5750	0
149	20241002	180300	306966290	5750	5750	5750	5750	0
150	20241002	180200	306966290	5750	5750	5750	5750	0
151	20241002	180100	306966290	5750	5750	5750	5750	0
152	20241002	180000	306966290	5750	5750	5750	5750	3427
153	20241002	175900	306966290	5750	5750	5750	5750	0
154	20241002	175800	306966290	5750	5750	5750	5750	0
155	20241002	175700	306966290	5750	5750	5750	5750	0
156	20241002	175600	306966290	5750	5750	5750	5750	0
157	20241002	175500	306966290	5750	5750	5750	5750	0
158	20241002	175400	306966290	5750	5750	5750	5750	0
159	20241002	175300	306966290	5750	5750	5750	5750	0
160	20241002	175200	306966290	5750	5750	5750	5750	0
161	20241002	175100	306966290	5750	5750	5750	5750	0
162	20241002	175000	306966290	5750	5750	5750	5750	0
163	20241002	174900	306966290	5750	5750	5750	5750	0
164	20241002	174800	306966290	5750	5750	5750	5750	0
165	20241002	174700	306966290	5750	5750	5750	5750	0
166	20241002	174600	306966290	5750	5750	5750	5750	0
167	20241002	174500	306966290	5750	5750	5750	5750	0
168	20241002	174400	306966290	5750	5750	5750	5750	0
169	20241002	174300	306966290	5750	5750	5750	5750	0
170	20241002	174200	306966290	5750	5750	5750	5750	0
171	20241002	174100	306966290	5750	5750	5750	5750	0
172	20241002	174000	306966290	5750	5750	5750	5750	0
173	20241002	173900	306966290	5750	5750	5750	5750	0
174	20241002	173800	306966290	5750	5750	5750	5750	0
175	20241002	173700	306966290	5750	5750	5750	5750	0
176	20241002	173600	306966290	5750	5750	5750	5750	0
177	20241002	173500	306966290	5750	5750	5750	5750	0
178	20241002	173400	306966290	5750	5750	5750	5750	0
179	20241002	173300	306966290	5750	5750	5750	5750	0
180	20241002	173200	306966290	5750	5750	5750	5750	0
181	20241002	173100	306966290	5750	5750	5750	5750	0
182	20241002	173000	306966290	5750	5750	5750	5750	3427
183	20241002	172900	306966290	5750	5750	5750	5750	0
184	20241002	172800	306966290	5750	5750	5750	5750	0
185	20241002	172700	306966290	5750	5750	5750	5750	0
186	20241002	172600	306966290	5750	5750	5750	5750	0
187	20241002	172500	306966290	5750	5750	5750	5750	0
188	20241002	172400	306966290	5750	5750	5750	5750	0
189	20241002	172300	306966290	5750	5750	5750	5750	0
190	20241002	172200	306966290	5750	5750	5750	5750	0
191	20241002	172100	306966290	5750	5750	5750	5750	0
192	20241002	172000	306966290	5750	5750	5750	5750	0
193	20241002	171900	306966290	5750	5750	5750	5750	0
194	20241002	171800	306966290	5750	5750	5750	5750	0
195	20241002	171700	306966290	5750	5750	5750	5750	0
196	20241002	171600	306966290	5750	5750	5750	5750	0
197	20241002	171500	306966290	5750	5750	5750	5750	0
198	20241002	171400	306966290	5750	5750	5750	5750	0
199	20241002	171300	306966290	5750	5750	5750	5750	0
200	20241002	171200	306966290	5750	5750	5750	5750	0
201	20241002	171100	306966290	5750	5750	5750	5750	0
202	20241002	171000	306966290	5750	5750	5750	5750	0
203	20241002	170900	306966290	5750	5750	5750	5750	0
204	20241002	170800	306966290	5750	5750	5750	5750	0
205	20241002	170700	306966290	5750	5750	5750	5750	0
206	20241002	170600	306966290	5750	5750	5750	5750	0
207	20241002	170500	306966290	5750	5750	5750	5750	0
208	20241002	170400	306966290	5750	5750	5750	5750	0
209	20241002	170300	306966290	5750	5750	5750	5750	0
210	20241002	170200	306966290	5750	5750	5750	5750	0
211	20241002	170100	306966290	5750	5750	5750	5750	0
212	20241002	170000	306966290	5750	5750	5750	5750	3427
213	20241002	165900	306966290	5750	5750	5750	5750	0
214	20241002	165800	306966290	5750	5750	5750	5750	0
215	20241002	165700	306966290	5750	5750	5750	5750	0
216	20241002	165600	306966290	5750	5750	5750	5750	0
217	20241002	165500	306966290	5750	5750	5750	5750	0
218	20241002	165400	306966290	5750	5750	5750	5750	0
219	20241002	165300	306966290	5750	5750	5750	5750	0
220	20241002	165200	306966290	5750	5750	5750	5750	0
221	20241002	165100	306966290	5750	5750	5750	5750	0
222	20241002	165000	306966290	5750	5750	5750	5750	0
223	20241002	164900	306966290	5750	5750	5750	5750	0
224	20241002	164800	306966290	5750	5750	5750	5750	0
225	20241002	164700	306966290	5750	5750	5750	5750	0
226	20241002	164600	306966290	5750	5750	5750	5750	0
227	20241002	164500	306966290	5750	5750	5750	5750	0
228	20241002	164400	306966290	5750	5750	5750	5750	0
229	20241002	164300	306966290	5750	5750	5750	5750	0
230	20241002	164200	306966290	5750	5750	5750	5750	0
231	20241002	164100	306966290	5750	5750	5750	5750	0
232	20241002	164000	306966290	5750	5750	5750	5750	0
233	20241002	163900	306966290	5750	5750	5750	5750	0
234	20241002	163800	306966290	5750	5750	5750	5750	0
235	20241002	163700	306966290	5750	5750	5750	5750	0
236	20241002	163600	306966290	5750	5750	5750	5750	0
237	20241002	163500	306966290	5750	5750	5750	5750	0
238	20241002	163400	306966290	5750	5750	5750	5750	0
239	20241002	163300	306966290	5750	5750	5750	5750	0
240	20241002	163200	306966290	5750	5750	5750	5750	0
241	20241002	163100	306966290	5750	5750	5750	5750	0
242	20241002	163000	306966290	5750	5750	5750	5750	3427
243	20241002	162900	306966290	5750	5750	5750	5750	0
244	20241002	162800	306966290	5750	5750	5750	5750	0
245	20241002	162700	306966290	5750	5750	5750	5750	0
246	20241002	162600	306966290	5750	5750	5750	5750	0
247	20241002	162500	306966290	5750	5750	5750	5750	0
248	20241002	162400	306966290	5750	5750	5750	5750	0
249	20241002	162300	306966290	5750	5750	5750	5750	0
250	20241002	162200	306966290	5750	5750	5750	5750	0
251	20241002	162100	306966290	5750	5750	5750	5750	0
252	20241002	162000	306966290	5750	5750	5750	5750	0
253	20241002	161900	306966290	5750	5750	5750	5750	0
254	20241002	161800	306966290	5750	5750	5750	5750	0
255	20241002	161700	306966290	5750	5750	5750	5750	0
256	20241002	161600	306966290	5750	5750	5750	5750	0
257	20241002	161500	306966290	5750	5750	5750	5750	0
258	20241002	161400	306966290	5750	5750	5750	5750	0
259	20241002	161300	306966290	5750	5750	5750	5750	0
260	20241002	161200	306966290	5750	5750	5750	5750	0
261	20241002	161100	306966290	5750	5750	5750	5750	0
262	20241002	161000	306966290	5750	5750	5750	5750	0
263	20241002	160900	306966290	5750	5750	5750	5750	0
264	20241002	160800	306966290	5750	5750	5750	5750	0
265	20241002	160700	306966290	5750	5750	5750	5750	0
266	20241002	160600	306966290	5750	5750	5750	5750	0
267	20241002	160500	306966290	5750	5750	5750	5750	0
268	20241002	160400	306966290	5750	5750	5750	5750	0
269	20241002	160300	306966290	5750	5750	5750	5750	0
270	20241002	160200	306966290	5750	5750	5750	5750	0
271	20241002	160100	306966290	5750	5750	5750	5750	0
272	20241002	160000	306966290	5750	5750	5750	5750	3427
273	20241002	155900	306966290	5750	5750	5750	5750	0
274	20241002	155800	306966290	5750	5750	5750	5750	0
275	20241002	155700	306966290	5750	5750	5750	5750	0
276	20241002	155600	306966290	5750	5750	5750	5750	0
277	20241002	155500	306966290	5750	5750	5750	5750	0
278	20241002	155400	306966290	5750	5750	5750	5750	0
279	20241002	155300	306966290	5750	5750	5750	5750	0
280	20241002	155200	306966290	5750	5750	5750	5750	0
281	20241002	155100	306966290	5750	5750	5750	5750	0
282	20241002	155000	306966290	5750	5750	5750	5750	0
283	20241002	154900	306966290	5750	5750	5750	5750	0
284	20241002	154800	306966290	5750	5750	5750	5750	0
285	20241002	154700	306966290	5750	5750	5750	5750	0
286	20241002	154600	306966290	5750	5750	5750	5750	0
287	20241002	154500	306966290	5750	5750	5750	5750	0
288	20241002	154400	306966290	5750	5750	5750	5750	0
289	20241002	154300	306966290	5750	5750	5750	5750	0
290	20241002	154200	306966290	5750	5750	5750	5750	0
291	20241002	154100	306966290	5750	5750	5750	5750	0
292	20241002	154000	306966290	5750	5750	5750	5750	0
293	20241002	153900	306966290	5750	5750	5750	5750	0
294	20241002	153800	306966290	5750	5750	5750	5750	0
295	20241002	153700	306966290	5750	5750	5750	5750	0
296	20241002	153600	306966290	5750	5750	5750	5750	0
297	20241002	153500	306966290	5750	5750	5750	5750	0
298	20241002	153400	306966290	5750	5750	5750	5750	0
299	20241002	153300	306966290	5750	5750	5750	5750	0
300	20241002	153200	306966290	5750	5750	5750	5750	0
301	20241002	153100	306966290	5750	5750	5750	5750	0
302	20241002	153000	306966290	5750	5750	5750	5750	6854
303	20241002	152900	287261040	5760	5760	5760	5760	0
304	20241002	152800	287261040	5760	5760	5760	5760	0
305	20241002	152700	287261040	5760	5760	5760	5760	0
306	20241002	152600	287261040	5760	5760	5760	5760	0
307	20241002	152500	287261040	5760	5760	5760	5760	0
308	20241002	152400	287261040	5760	5760	5760	5760	0
309	20241002	152300	287261040	5760	5760	5760	5760	0
310	20241002	152200	287261040	5760	5760	5760	5760	0
311	20241002	152100	287261040	5760	5760	5760	5760	0
312	20241002	152000	287261040	5760	5760	5760	5760	0
313	20241002	151900	287261040	5760	5760	5760	5760	107
314	20241002	151800	286644720	5760	5760	5780	5760	11
315	20241002	151700	286581340	5760	5760	5760	5760	10
316	20241002	151600	286523740	5760	5780	5780	5760	11
317	20241002	151500	286460360	5760	5760	5760	5760	3
318	20241002	151400	286443080	5760	5760	5760	5760	50
319	20241002	151300	286155080	5760	5760	5760	5760	109
320	20241002	151200	285527240	5760	5760	5760	5760	0
321	20241002	151100	285527240	5760	5760	5760	5760	0
322	20241002	151000	285527240	5760	5760	5760	5760	0
323	20241002	150900	285527240	5760	5760	5760	5760	4
324	20241002	150800	285504200	5760	5760	5760	5760	115
325	20241002	150700	284841800	5760	5760	5760	5760	2901
326	20241002	150600	268132040	5770	5770	5770	5770	358
327	20241002	150500	266066380	5770	5770	5770	5770	0
328	20241002	150400	266066380	5770	5770	5770	5770	0
329	20241002	150300	266066380	5770	5770	5770	5770	0
330	20241002	150200	266066380	5770	5770	5770	5770	1
331	20241002	150100	266060610	5770	5770	5770	5770	0
332	20241002	150000	266060610	5770	5780	5780	5770	107
333	20241002	145900	265443120	5780	5780	5780	5780	0
334	20241002	145800	265443120	5780	5770	5780	5770	124
335	20241002	145700	264726420	5770	5770	5770	5770	0
336	20241002	145600	264726420	5770	5770	5770	5770	100
337	20241002	145500	264149420	5760	5770	5770	5760	108
338	20241002	145400	263527320	5770	5770	5770	5770	70
339	20241002	145300	263123420	5750	5750	5750	5750	0
340	20241002	145200	263123420	5750	5750	5750	5750	0
341	20241002	145100	263123420	5750	5750	5750	5750	0
342	20241002	145000	263123420	5750	5770	5770	5750	2676
343	20241002	144900	247717630	5770	5770	5770	5770	104
344	20241002	144800	247117550	5770	5770	5770	5770	0
345	20241002	144700	247117550	5770	5770	5770	5770	100
346	20241002	144600	246540550	5790	5790	5790	5790	0
347	20241002	144500	246540550	5790	5790	5790	5790	0
348	20241002	144400	246540550	5790	5790	5790	5790	0
349	20241002	144300	246540550	5790	5790	5790	5790	0
350	20241002	144200	246540550	5790	5790	5790	5790	172
351	20241002	144100	245544670	5790	5790	5790	5790	346
352	20241002	144000	243541330	5790	5790	5790	5790	0
353	20241002	143900	243541330	5790	5770	5790	5770	16
354	20241002	143800	243448990	5770	5770	5770	5770	341
355	20241002	143700	241481420	5770	5770	5770	5770	0
356	20241002	143600	241481420	5770	5770	5770	5770	67
357	20241002	143500	241094830	5770	5790	5790	5770	1048
358	20241002	143400	235044970	5790	5790	5790	5790	0
359	20241002	143300	235044970	5790	5800	5800	5790	164
360	20241002	143200	234094910	5800	5800	5800	5800	0
361	20241002	143100	234094910	5800	5800	5800	5800	100
362	20241002	143000	233514910	5790	5790	5790	5790	1
363	20241002	142900	233509120	5790	5790	5790	5790	51
364	20241002	142800	233213830	5790	5790	5790	5790	114
365	20241002	142700	232553770	5800	5800	5800	5800	50
366	20241002	142600	232263770	5810	5810	5810	5810	0
367	20241002	142500	232263770	5810	5810	5810	5810	0
368	20241002	142400	232263770	5810	5800	5810	5800	89
369	20241002	142300	231747070	5800	5800	5800	5800	0
370	20241002	142200	231747070	5800	5800	5800	5800	0
371	20241002	142100	231747070	5800	5800	5800	5800	0
372	20241002	142000	231747070	5800	5800	5800	5800	13
373	20241002	141900	231671670	5810	5810	5810	5810	0
374	20241002	141800	231671670	5810	5800	5810	5800	150
375	20241002	141700	230801170	5810	5810	5810	5810	4
376	20241002	141600	230777930	5810	5810	5810	5810	0
377	20241002	141500	230777930	5810	5810	5810	5810	0
378	20241002	141400	230777930	5810	5810	5810	5810	0
379	20241002	141300	230777930	5810	5810	5810	5810	0
380	20241002	141200	230777930	5810	5810	5810	5810	100
381	20241002	141100	230196930	5800	5800	5800	5800	0
382	20241002	141000	230196930	5800	5800	5800	5800	0
383	20241002	140900	230196930	5800	5800	5800	5800	0
384	20241002	140800	230196930	5800	5800	5800	5800	0
385	20241002	140700	230196930	5800	5800	5800	5800	0
386	20241002	140600	230196930	5800	5800	5800	5800	77
387	20241002	140500	229750330	5820	5820	5820	5820	10
388	20241002	140400	229692130	5820	5820	5820	5820	0
389	20241002	140300	229692130	5820	5820	5820	5800	7
390	20241002	140200	229651410	5820	5820	5820	5820	30
391	20241002	140100	229476810	5820	5820	5820	5820	0
392	20241002	140000	229476810	5820	5820	5820	5820	12
393	20241002	135900	229406970	5790	5790	5790	5790	0
394	20241002	135800	229406970	5790	5790	5790	5790	0
395	20241002	135700	229406970	5790	5790	5790	5790	0
396	20241002	135600	229406970	5790	5790	5790	5790	0
397	20241002	135500	229406970	5790	5790	5790	5790	0
398	20241002	135400	229406970	5790	5790	5790	5790	0
399	20241002	135300	229406970	5790	5790	5790	5790	0
400	20241002	135200	229406970	5790	5790	5790	5790	1
401	20241002	135100	229401180	5830	5800	5830	5800	322
402	20241002	135000	227533530	5800	5800	5800	5800	2
403	20241002	134900	227521930	5790	5790	5790	5790	0
404	20241002	134800	227521930	5790	5790	5790	5790	0
405	20241002	134700	227521930	5790	5790	5790	5790	0
406	20241002	134600	227521930	5790	5790	5790	5790	0
407	20241002	134500	227521930	5790	5790	5790	5790	0
408	20241002	134400	227521930	5790	5790	5790	5790	3
409	20241002	134300	227504560	5790	5790	5790	5790	0
410	20241002	134200	227504560	5790	5790	5790	5790	0
411	20241002	134100	227504560	5790	5790	5790	5790	2
412	20241002	134000	227492980	5840	5840	5840	5840	0
413	20241002	133900	227492980	5840	5820	5840	5820	200
414	20241002	133800	226327080	5800	5810	5810	5800	3050
415	20241002	133700	208607080	5810	5810	5810	5810	0
416	20241002	133600	208607080	5810	5810	5810	5810	50
417	20241002	133500	208316580	5810	5810	5810	5810	0
418	20241002	133400	208316580	5810	5810	5810	5810	40
419	20241002	133300	208084180	5800	5800	5800	5800	53
420	20241002	133200	207776780	5800	5800	5800	5800	50
421	20241002	133100	207486780	5800	5800	5800	5800	0
422	20241002	133000	207486780	5800	5800	5800	5800	15
423	20241002	132900	207399780	5800	5800	5800	5800	0
424	20241002	132800	207399780	5800	5800	5800	5800	0
425	20241002	132700	207399780	5800	5800	5800	5800	0
426	20241002	132600	207399780	5800	5800	5800	5800	0
427	20241002	132500	207399780	5800	5800	5800	5800	49
428	20241002	132400	207115580	5800	5800	5800	5800	0
429	20241002	132300	207115580	5800	5800	5800	5800	0
430	20241002	132200	207115580	5800	5800	5800	5800	0
431	20241002	132100	207115580	5800	5800	5800	5800	70
432	20241002	132000	206709580	5810	5810	5810	5810	0
433	20241002	131900	206709580	5810	5810	5810	5810	0
434	20241002	131800	206709580	5810	5810	5810	5810	0
435	20241002	131700	206709580	5810	5810	5810	5810	0
436	20241002	131600	206709580	5810	5810	5810	5810	0
437	20241002	131500	206709580	5810	5810	5810	5810	18
438	20241002	131400	206605000	5800	5800	5800	5800	0
439	20241002	131300	206605000	5800	5800	5800	5800	0
440	20241002	131200	206605000	5800	5810	5810	5800	10
441	20241002	131100	206546990	5810	5810	5810	5810	0
442	20241002	131000	206546990	5810	5810	5810	5810	0
443	20241002	130900	206546990	5810	5810	5810	5810	0
444	20241002	130800	206546990	5810	5810	5810	5810	0
445	20241002	130700	206546990	5810	5810	5810	5810	98
446	20241002	130600	205977610	5810	5810	5810	5810	0
447	20241002	130500	205977610	5810	5810	5810	5810	0
448	20241002	130400	205977610	5810	5810	5810	5810	2
449	20241002	130300	205965990	5820	5820	5820	5820	3
450	20241002	130200	205948530	5820	5810	5820	5810	2
451	20241002	130100	205936900	5800	5800	5800	5800	0
452	20241002	130000	205936900	5800	5800	5800	5800	0
453	20241002	125900	205936900	5800	5800	5800	5800	15
454	20241002	125800	205849900	5820	5820	5820	5820	0
455	20241002	125700	205849900	5820	5820	5820	5820	0
456	20241002	125600	205849900	5820	5820	5820	5820	0
457	20241002	125500	205849900	5820	5820	5820	5820	0
458	20241002	125400	205849900	5820	5810	5820	5810	2
459	20241002	125300	205838270	5800	5800	5800	5800	58
460	20241002	125200	205501870	5820	5820	5820	5820	0
461	20241002	125100	205501870	5820	5820	5820	5820	0
462	20241002	125000	205501870	5820	5820	5820	5820	0
463	20241002	124900	205501870	5820	5820	5820	5820	0
464	20241002	124800	205501870	5820	5820	5820	5820	0
465	20241002	124700	205501870	5820	5820	5820	5820	500
466	20241002	124600	202591870	5810	5810	5810	5810	0
467	20241002	124500	202591870	5810	5810	5810	5810	0
468	20241002	124400	202591870	5810	5810	5810	5810	5
469	20241002	124300	202562820	5810	5810	5810	5810	10
470	20241002	124200	202504720	5810	5810	5810	5810	0
471	20241002	124100	202504720	5810	5810	5810	5810	0
472	20241002	124000	202504720	5810	5810	5810	5810	1
473	20241002	123900	202498910	5810	5820	5820	5810	37
474	20241002	123800	202283840	5820	5820	5820	5820	10
475	20241002	123700	202225640	5810	5810	5810	5810	25
476	20241002	123600	202080390	5810	5810	5810	5810	11
477	20241002	123500	202016480	5810	5810	5810	5810	0
478	20241002	123400	202016480	5810	5810	5810	5810	0
479	20241002	123300	202016480	5810	5810	5810	5810	0
480	20241002	123200	202016480	5810	5810	5810	5810	0
481	20241002	123100	202016480	5810	5790	5810	5790	21
482	20241002	123000	201894490	5790	5790	5790	5790	4
483	20241002	122900	201871330	5810	5810	5810	5810	0
484	20241002	122800	201871330	5810	5810	5810	5810	0
485	20241002	122700	201871330	5810	5810	5810	5810	0
486	20241002	122600	201871330	5810	5800	5810	5800	9
487	20241002	122500	201819090	5780	5780	5780	5780	0
488	20241002	122400	201819090	5780	5780	5780	5780	110
489	20241002	122300	201183290	5800	5800	5800	5800	0
490	20241002	122200	201183290	5800	5800	5800	5800	0
491	20241002	122100	201183290	5800	5800	5800	5800	1
492	20241002	122000	201177490	5800	5800	5800	5800	2
493	20241002	121900	201165890	5790	5790	5790	5790	95
494	20241002	121800	200615840	5750	5750	5750	5750	0
495	20241002	121700	200615840	5750	5750	5750	5750	0
496	20241002	121600	200615840	5750	5750	5750	5750	0
497	20241002	121500	200615840	5750	5750	5750	5750	0
498	20241002	121400	200615840	5750	5750	5750	5750	0
499	20241002	121300	200615840	5750	5750	5750	5750	0
500	20241002	121200	200615840	5750	5750	5750	5750	0
501	20241002	121100	200615840	5750	5770	5770	5750	1750
502	20241002	121000	190540900	5760	5760	5760	5760	0
503	20241002	120900	190540900	5760	5760	5760	5760	0
504	20241002	120800	190540900	5760	5760	5760	5760	0
505	20241002	120700	190540900	5760	5760	5760	5760	0
506	20241002	120600	190540900	5760	5760	5760	5760	0
507	20241002	120500	190540900	5760	5770	5770	5760	34
508	20241002	120400	190344860	5760	5790	5790	5760	104
509	20241002	120300	189744780	5800	5800	5800	5800	0
510	20241002	120200	189744780	5800	5800	5800	5800	0
511	20241002	120100	189744780	5800	5800	5800	5800	0
512	20241002	120000	189744780	5800	5800	5800	5800	0
513	20241002	115900	189744780	5800	5800	5800	5800	100
514	20241002	115800	189164780	5830	5830	5830	5830	0
515	20241002	115700	189164780	5830	5830	5830	5830	0
516	20241002	115600	189164780	5830	5830	5830	5830	0
517	20241002	115500	189164780	5830	5760	5830	5760	5
518	20241002	115400	189135700	5790	5780	5850	5750	2465
519	20241002	115300	174915870	5800	5800	5800	5800	0
520	20241002	115200	174915870	5800	5800	5800	5800	0
521	20241002	115100	174915870	5800	5800	5800	5800	20
522	20241002	115000	174799870	5780	5780	5780	5780	0
523	20241002	114900	174799870	5780	5780	5780	5780	0
524	20241002	114800	174799870	5780	5780	5780	5780	0
525	20241002	114700	174799870	5780	5780	5780	5780	467
526	20241002	114600	172100610	5780	5780	5780	5780	0
527	20241002	114500	172100610	5780	5780	5780	5780	0
528	20241002	114400	172100610	5780	5780	5780	5780	5
529	20241002	114300	172071710	5780	5780	5780	5780	0
530	20241002	114200	172071710	5780	5780	5780	5780	313
531	20241002	114100	170262570	5790	5790	5790	5790	0
532	20241002	114000	170262570	5790	5790	5790	5790	12
533	20241002	113900	170193090	5790	5790	5790	5790	0
534	20241002	113800	170193090	5790	5790	5790	5790	0
535	20241002	113700	170193090	5790	5800	5800	5790	62
536	20241002	113600	169834100	5800	5800	5800	5800	0
537	20241002	113500	169834100	5800	5800	5800	5800	112
538	20241002	113400	169184500	5800	5800	5800	5800	232
539	20241002	113300	167838900	5800	5800	5800	5800	0
540	20241002	113200	167838900	5800	5800	5800	5800	0
541	20241002	113100	167838900	5800	5790	5800	5790	2
542	20241002	113000	167827310	5800	5800	5800	5800	0
543	20241002	112900	167827310	5800	5800	5800	5790	32
544	20241002	112800	167641720	5800	5800	5800	5800	4
545	20241002	112700	167618520	5800	5800	5800	5800	2
546	20241002	112600	167606920	5790	5790	5790	5790	0
547	20241002	112500	167606920	5790	5790	5790	5790	0
548	20241002	112400	167606920	5790	5790	5790	5790	0
549	20241002	112300	167606920	5790	5790	5790	5790	0
550	20241002	112200	167606920	5790	5790	5790	5790	0
551	20241002	112100	167606920	5790	5790	5790	5790	5
552	20241002	112000	167577970	5780	5780	5780	5780	0
553	20241002	111900	167577970	5780	5780	5780	5780	2
554	20241002	111800	167566410	5780	5780	5780	5780	250
555	20241002	111700	166121410	5790	5790	5790	5780	121
556	20241002	111600	165420870	5800	5800	5800	5800	3
557	20241002	111500	165403470	5790	5790	5790	5790	0
558	20241002	111400	165403470	5790	5790	5790	5790	1
559	20241002	111300	165397680	5800	5800	5800	5800	0
560	20241002	111200	165397680	5800	5800	5800	5800	6
561	20241002	111100	165362880	5800	5800	5800	5800	0
562	20241002	111000	165362880	5800	5800	5800	5800	0
563	20241002	110900	165362880	5800	5800	5800	5800	0
564	20241002	110800	165362880	5800	5800	5800	5800	257
565	20241002	110700	163872280	5800	5800	5800	5800	1
566	20241002	110600	163866480	5790	5790	5790	5790	111
567	20241002	110500	163223790	5800	5800	5800	5800	0
568	20241002	110400	163223790	5800	5800	5800	5800	1740
569	20241002	110300	153131790	5800	5800	5800	5800	0
570	20241002	110200	153131790	5800	5800	5800	5800	0
571	20241002	110100	153131790	5800	5800	5800	5800	57
572	20241002	110000	152801190	5800	5790	5800	5790	214
573	20241002	105900	151560080	5790	5790	5790	5790	5
574	20241002	105800	151531130	5790	5790	5790	5790	1000
575	20241002	105700	145741130	5770	5770	5770	5770	2
576	20241002	105600	145729590	5780	5780	5780	5780	20
577	20241002	105500	145613990	5790	5790	5790	5790	0
578	20241002	105400	145613990	5790	5790	5790	5790	0
579	20241002	105300	145613990	5790	5790	5790	5790	101
580	20241002	105200	145029200	5790	5790	5790	5790	20
581	20241002	105100	144913400	5790	5770	5790	5770	504
582	20241002	105000	141995330	5780	5780	5780	5780	0
583	20241002	104900	141995330	5780	5780	5780	5780	4
584	20241002	104800	141972210	5790	5780	5790	5780	40
585	20241002	104700	141740650	5790	5790	5790	5790	4
586	20241002	104600	141717490	5770	5770	5770	5770	102
587	20241002	104500	141128950	5770	5770	5770	5770	10
588	20241002	104400	141071250	5770	5770	5770	5770	50
589	20241002	104300	140782750	5780	5780	5780	5780	4
590	20241002	104200	140759630	5790	5790	5790	5790	1
591	20241002	104100	140753840	5790	5790	5790	5790	5
592	20241002	104000	140724890	5800	5800	5800	5800	0
593	20241002	103900	140724890	5800	5800	5800	5800	0
594	20241002	103800	140724890	5800	5800	5800	5800	0
595	20241002	103700	140724890	5800	5800	5800	5800	0
596	20241002	103600	140724890	5800	5800	5800	5800	0
597	20241002	103500	140724890	5800	5800	5800	5800	100
598	20241002	103400	140144890	5800	5800	5800	5800	1
599	20241002	103300	140139090	5800	5800	5800	5800	0
600	20241002	103200	140139090	5800	5790	5800	5790	60
601	20241002	103100	139791150	5770	5770	5770	5770	0
602	20241002	103000	139791150	5770	5790	5790	5770	485
603	20241002	102900	136992660	5790	5790	5790	5790	31
604	20241002	102800	136813170	5790	5780	5790	5780	161
605	20241002	102700	135882430	5780	5780	5780	5780	20
606	20241002	102600	135766830	5780	5780	5780	5780	0
607	20241002	102500	135766830	5780	5780	5780	5780	124
608	20241002	102400	135050110	5770	5770	5770	5770	15
609	20241002	102300	134963560	5770	5770	5770	5770	8
610	20241002	102200	134917400	5780	5780	5780	5780	10
611	20241002	102100	134859600	5780	5780	5780	5780	0
612	20241002	102000	134859600	5780	5780	5780	5780	1
613	20241002	101900	134853820	5790	5790	5790	5790	0
614	20241002	101800	134853820	5790	5790	5790	5790	8
615	20241002	101700	134807500	5790	5790	5790	5790	0
616	20241002	101600	134807500	5790	5790	5790	5790	46
617	20241002	101500	134541160	5790	5790	5790	5790	0
618	20241002	101400	134541160	5790	5790	5790	5790	0
619	20241002	101300	134541160	5790	5790	5790	5790	350
620	20241002	101200	132514660	5790	5790	5790	5790	319
621	20241002	101100	130667650	5790	5790	5790	5790	0
622	20241002	101000	130667650	5790	5790	5790	5790	0
623	20241002	100900	130667650	5790	5790	5790	5780	65
624	20241002	100800	130291460	5800	5790	5800	5790	501
625	20241002	100700	127390660	5780	5790	5790	5780	150
626	20241002	100600	126523160	5800	5790	5800	5790	500
627	20241002	100500	123625300	5790	5790	5790	5790	0
628	20241002	100400	123625300	5790	5790	5790	5790	0
629	20241002	100300	123625300	5790	5770	5790	5770	50
630	20241002	100200	123335880	5780	5780	5780	5780	100
631	20241002	100100	122757880	5770	5770	5770	5770	10
632	20241002	100000	122700180	5750	5750	5750	5750	717
633	20241002	095900	118577430	5760	5750	5760	5750	172
634	20241002	095800	117586720	5740	5740	5740	5740	503
635	20241002	095700	114699500	5740	5750	5750	5730	386
636	20241002	095600	112487690	5750	5750	5750	5750	0
637	20241002	095500	112487690	5750	5750	5750	5750	0
638	20241002	095400	112487690	5750	5750	5750	5750	50
639	20241002	095300	112200190	5750	5750	5750	5720	2100
640	20241002	095200	100174890	5750	5750	5750	5750	0
641	20241002	095100	100174890	5750	5760	5760	5750	310
642	20241002	095000	98390340	5770	5770	5770	5770	100
643	20241002	094900	97813340	5770	5770	5770	5770	100
644	20241002	094800	97236340	5770	5790	5790	5770	5
645	20241002	094700	97207430	5780	5780	5780	5780	4
646	20241002	094600	97184310	5790	5770	5790	5770	488
647	20241002	094500	94364140	5740	5740	5740	5740	0
648	20241002	094400	94364140	5740	5740	5740	5740	0
649	20241002	094300	94364140	5740	5740	5740	5740	0
650	20241002	094200	94364140	5740	5740	5740	5740	0
651	20241002	094100	94364140	5740	5740	5740	5740	56
652	20241002	094000	94042700	5710	5720	5720	5710	122
653	20241002	093900	93344880	5710	5710	5710	5710	0
654	20241002	093800	93344880	5710	5710	5710	5710	1009
655	20241002	093700	87583490	5720	5740	5740	5710	353
656	20241002	093600	85564700	5740	5740	5740	5740	10
657	20241002	093500	85507300	5740	5740	5740	5740	2
658	20241002	093400	85495820	5740	5740	5740	5740	0
659	20241002	093300	85495820	5740	5740	5740	5740	0
660	20241002	093200	85495820	5740	5740	5740	5740	0
661	20241002	093100	85495820	5740	5720	5740	5720	594
662	20241002	093000	82089740	5710	5710	5710	5710	0
663	20241002	092900	82089740	5710	5710	5710	5710	393
664	20241002	092800	79845710	5730	5740	5740	5730	222
665	20241002	092700	78573600	5740	5750	5750	5740	544
666	20241002	092600	75445830	5750	5740	5750	5740	103
667	20241002	092500	74853600	5760	5760	5760	5760	50
668	20241002	092400	74565600	5760	5740	5760	5740	225
669	20241002	092300	73273800	5730	5730	5730	5730	149
670	20241002	092200	72420030	5730	5730	5730	5700	3140
671	20241002	092100	54483750	5740	5750	5750	5740	450
672	20241002	092000	51899010	5750	5760	5760	5750	65
673	20241002	091900	51525230	5770	5770	5770	5770	0
674	20241002	091800	51525230	5770	5770	5770	5740	889
675	20241002	091700	46414580	5770	5770	5770	5770	0
676	20241002	091600	46414580	5770	5780	5780	5770	149
677	20241002	091500	45553850	5780	5780	5780	5780	69
678	20241002	091400	45155030	5780	5780	5780	5780	29
679	20241002	091300	44987410	5780	5780	5780	5780	22
680	20241002	091200	44860250	5780	5770	5780	5770	6
681	20241002	091100	44825620	5780	5780	5780	5780	200
682	20241002	091000	43669620	5750	5760	5760	5750	534
683	20241002	090900	40595720	5760	5770	5770	5760	504
684	20241002	090800	37689340	5780	5770	5780	5770	532
685	20241002	090700	34616230	5780	5780	5800	5780	285
686	20241002	090600	32967890	5780	5780	5780	5780	1
687	20241002	090500	32962110	5770	5770	5770	5770	24
688	20241002	090400	32823630	5770	5740	5770	5730	835
689	20241002	090300	28006640	5710	5710	5740	5710	247
690	20241002	090200	26595490	5680	5760	5810	5670	2662
691	20241002	090100	11411930	5850	5850	5850	5850	0
692	20241002	090000	11411930	5850	5770	5850	5750	1978