KissMeData/195500/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203500	287350230	2910	2910	2910	2910	1527
3	20241002	203400	287350230	2910	2910	2910	2910	0
4	20241002	203300	287350230	2910	2910	2910	2910	0
5	20241002	203200	287350230	2910	2910	2910	2910	0
6	20241002	203100	287350230	2910	2910	2910	2910	0
7	20241002	203000	287350230	2910	2910	2910	2910	0
8	20241002	202900	287350230	2910	2910	2910	2910	0
9	20241002	202800	287350230	2910	2910	2910	2910	0
10	20241002	202700	287350230	2910	2910	2910	2910	0
11	20241002	202600	287350230	2910	2910	2910	2910	0
12	20241002	202500	287350230	2910	2910	2910	2910	0
13	20241002	202400	287350230	2910	2910	2910	2910	0
14	20241002	202300	287350230	2910	2910	2910	2910	0
15	20241002	202200	287350230	2910	2910	2910	2910	0
16	20241002	202100	287350230	2910	2910	2910	2910	0
17	20241002	202000	287350230	2910	2910	2910	2910	0
18	20241002	201900	287350230	2910	2910	2910	2910	0
19	20241002	201800	287350230	2910	2910	2910	2910	0
20	20241002	201700	287350230	2910	2910	2910	2910	0
21	20241002	201600	287350230	2910	2910	2910	2910	0
22	20241002	201500	287350230	2910	2910	2910	2910	0
23	20241002	201400	287350230	2910	2910	2910	2910	0
24	20241002	201300	287350230	2910	2910	2910	2910	0
25	20241002	201200	287350230	2910	2910	2910	2910	0
26	20241002	201100	287350230	2910	2910	2910	2910	0
27	20241002	201000	287350230	2910	2910	2910	2910	0
28	20241002	200900	287350230	2910	2910	2910	2910	0
29	20241002	200800	287350230	2910	2910	2910	2910	0
30	20241002	200700	287350230	2910	2910	2910	2910	0
31	20241002	200600	287350230	2910	2910	2910	2910	0
32	20241002	200500	287350230	2910	2910	2910	2910	1527
33	20241002	200400	287350230	2910	2910	2910	2910	0
34	20241002	200300	287350230	2910	2910	2910	2910	0
35	20241002	200200	287350230	2910	2910	2910	2910	0
36	20241002	200100	287350230	2910	2910	2910	2910	0
37	20241002	200000	287350230	2910	2910	2910	2910	0
38	20241002	195900	287350230	2910	2910	2910	2910	0
39	20241002	195800	287350230	2910	2910	2910	2910	0
40	20241002	195700	287350230	2910	2910	2910	2910	0
41	20241002	195600	287350230	2910	2910	2910	2910	0
42	20241002	195500	287350230	2910	2910	2910	2910	0
43	20241002	195400	287350230	2910	2910	2910	2910	0
44	20241002	195300	287350230	2910	2910	2910	2910	0
45	20241002	195200	287350230	2910	2910	2910	2910	0
46	20241002	195100	287350230	2910	2910	2910	2910	0
47	20241002	195000	287350230	2910	2910	2910	2910	0
48	20241002	194900	287350230	2910	2910	2910	2910	0
49	20241002	194800	287350230	2910	2910	2910	2910	0
50	20241002	194700	287350230	2910	2910	2910	2910	0
51	20241002	194600	287350230	2910	2910	2910	2910	0
52	20241002	194500	287350230	2910	2910	2910	2910	0
53	20241002	194400	287350230	2910	2910	2910	2910	0
54	20241002	194300	287350230	2910	2910	2910	2910	0
55	20241002	194200	287350230	2910	2910	2910	2910	0
56	20241002	194100	287350230	2910	2910	2910	2910	0
57	20241002	194000	287350230	2910	2910	2910	2910	0
58	20241002	193900	287350230	2910	2910	2910	2910	0
59	20241002	193800	287350230	2910	2910	2910	2910	0
60	20241002	193700	287350230	2910	2910	2910	2910	0
61	20241002	193600	287350230	2910	2910	2910	2910	0
62	20241002	193500	287350230	2910	2910	2910	2910	1527
63	20241002	193400	287350230	2910	2910	2910	2910	0
64	20241002	193300	287350230	2910	2910	2910	2910	0
65	20241002	193200	287350230	2910	2910	2910	2910	0
66	20241002	193100	287350230	2910	2910	2910	2910	0
67	20241002	193000	287350230	2910	2910	2910	2910	0
68	20241002	192900	287350230	2910	2910	2910	2910	0
69	20241002	192800	287350230	2910	2910	2910	2910	0
70	20241002	192700	287350230	2910	2910	2910	2910	0
71	20241002	192600	287350230	2910	2910	2910	2910	0
72	20241002	192500	287350230	2910	2910	2910	2910	0
73	20241002	192400	287350230	2910	2910	2910	2910	0
74	20241002	192300	287350230	2910	2910	2910	2910	0
75	20241002	192200	287350230	2910	2910	2910	2910	0
76	20241002	192100	287350230	2910	2910	2910	2910	0
77	20241002	192000	287350230	2910	2910	2910	2910	0
78	20241002	191900	287350230	2910	2910	2910	2910	0
79	20241002	191800	287350230	2910	2910	2910	2910	0
80	20241002	191700	287350230	2910	2910	2910	2910	0
81	20241002	191600	287350230	2910	2910	2910	2910	0
82	20241002	191500	287350230	2910	2910	2910	2910	0
83	20241002	191400	287350230	2910	2910	2910	2910	0
84	20241002	191300	287350230	2910	2910	2910	2910	0
85	20241002	191200	287350230	2910	2910	2910	2910	0
86	20241002	191100	287350230	2910	2910	2910	2910	0
87	20241002	191000	287350230	2910	2910	2910	2910	0
88	20241002	190900	287350230	2910	2910	2910	2910	0
89	20241002	190800	287350230	2910	2910	2910	2910	0
90	20241002	190700	287350230	2910	2910	2910	2910	0
91	20241002	190600	287350230	2910	2910	2910	2910	0
92	20241002	190500	287350230	2910	2910	2910	2910	1527
93	20241002	190400	287350230	2910	2910	2910	2910	0
94	20241002	190300	287350230	2910	2910	2910	2910	0
95	20241002	190200	287350230	2910	2910	2910	2910	0
96	20241002	190100	287350230	2910	2910	2910	2910	0
97	20241002	190000	287350230	2910	2910	2910	2910	0
98	20241002	185900	287350230	2910	2910	2910	2910	0
99	20241002	185800	287350230	2910	2910	2910	2910	0
100	20241002	185700	287350230	2910	2910	2910	2910	0
101	20241002	185600	287350230	2910	2910	2910	2910	0
102	20241002	185500	287350230	2910	2910	2910	2910	0
103	20241002	185400	287350230	2910	2910	2910	2910	0
104	20241002	185300	287350230	2910	2910	2910	2910	0
105	20241002	185200	287350230	2910	2910	2910	2910	0
106	20241002	185100	287350230	2910	2910	2910	2910	0
107	20241002	185000	287350230	2910	2910	2910	2910	0
108	20241002	184900	287350230	2910	2910	2910	2910	0
109	20241002	184800	287350230	2910	2910	2910	2910	0
110	20241002	184700	287350230	2910	2910	2910	2910	0
111	20241002	184600	287350230	2910	2910	2910	2910	0
112	20241002	184500	287350230	2910	2910	2910	2910	0
113	20241002	184400	287350230	2910	2910	2910	2910	0
114	20241002	184300	287350230	2910	2910	2910	2910	0
115	20241002	184200	287350230	2910	2910	2910	2910	0
116	20241002	184100	287350230	2910	2910	2910	2910	0
117	20241002	184000	287350230	2910	2910	2910	2910	0
118	20241002	183900	287350230	2910	2910	2910	2910	0
119	20241002	183800	287350230	2910	2910	2910	2910	0
120	20241002	183700	287350230	2910	2910	2910	2910	0
121	20241002	183600	287350230	2910	2910	2910	2910	0
122	20241002	183500	287350230	2910	2910	2910	2910	1527
123	20241002	183400	287350230	2910	2910	2910	2910	0
124	20241002	183300	287350230	2910	2910	2910	2910	0
125	20241002	183200	287350230	2910	2910	2910	2910	0
126	20241002	183100	287350230	2910	2910	2910	2910	0
127	20241002	183000	287350230	2910	2910	2910	2910	0
128	20241002	182900	287350230	2910	2910	2910	2910	0
129	20241002	182800	287350230	2910	2910	2910	2910	0
130	20241002	182700	287350230	2910	2910	2910	2910	0
131	20241002	182600	287350230	2910	2910	2910	2910	0
132	20241002	182500	287350230	2910	2910	2910	2910	0
133	20241002	182400	287350230	2910	2910	2910	2910	0
134	20241002	182300	287350230	2910	2910	2910	2910	0
135	20241002	182200	287350230	2910	2910	2910	2910	0
136	20241002	182100	287350230	2910	2910	2910	2910	0
137	20241002	182000	287350230	2910	2910	2910	2910	0
138	20241002	181900	287350230	2910	2910	2910	2910	0
139	20241002	181800	287350230	2910	2910	2910	2910	0
140	20241002	181700	287350230	2910	2910	2910	2910	0
141	20241002	181600	287350230	2910	2910	2910	2910	0
142	20241002	181500	287350230	2910	2910	2910	2910	0
143	20241002	181400	287350230	2910	2910	2910	2910	0
144	20241002	181300	287350230	2910	2910	2910	2910	0
145	20241002	181200	287350230	2910	2910	2910	2910	0
146	20241002	181100	287350230	2910	2910	2910	2910	0
147	20241002	181000	287350230	2910	2910	2910	2910	0
148	20241002	180900	287350230	2910	2910	2910	2910	0
149	20241002	180800	287350230	2910	2910	2910	2910	0
150	20241002	180700	287350230	2910	2910	2910	2910	0
151	20241002	180600	287350230	2910	2910	2910	2910	0
152	20241002	180500	287350230	2910	2910	2910	2910	1527
153	20241002	180400	287350230	2910	2910	2910	2910	0
154	20241002	180300	287350230	2910	2910	2910	2910	0
155	20241002	180200	287350230	2910	2910	2910	2910	0
156	20241002	180100	287350230	2910	2910	2910	2910	0
157	20241002	180000	287350230	2910	2910	2910	2910	0
158	20241002	175900	287350230	2910	2910	2910	2910	0
159	20241002	175800	287350230	2910	2910	2910	2910	0
160	20241002	175700	287350230	2910	2910	2910	2910	0
161	20241002	175600	287350230	2910	2910	2910	2910	0
162	20241002	175500	287350230	2910	2910	2910	2910	0
163	20241002	175400	287350230	2910	2910	2910	2910	0
164	20241002	175300	287350230	2910	2910	2910	2910	0
165	20241002	175200	287350230	2910	2910	2910	2910	0
166	20241002	175100	287350230	2910	2910	2910	2910	0
167	20241002	175000	287350230	2910	2910	2910	2910	0
168	20241002	174900	287350230	2910	2910	2910	2910	0
169	20241002	174800	287350230	2910	2910	2910	2910	0
170	20241002	174700	287350230	2910	2910	2910	2910	0
171	20241002	174600	287350230	2910	2910	2910	2910	0
172	20241002	174500	287350230	2910	2910	2910	2910	0
173	20241002	174400	287350230	2910	2910	2910	2910	0
174	20241002	174300	287350230	2910	2910	2910	2910	0
175	20241002	174200	287350230	2910	2910	2910	2910	0
176	20241002	174100	287350230	2910	2910	2910	2910	0
177	20241002	174000	287350230	2910	2910	2910	2910	0
178	20241002	173900	287350230	2910	2910	2910	2910	0
179	20241002	173800	287350230	2910	2910	2910	2910	0
180	20241002	173700	287350230	2910	2910	2910	2910	0
181	20241002	173600	287350230	2910	2910	2910	2910	0
182	20241002	173500	287350230	2910	2910	2910	2910	1527
183	20241002	173400	287350230	2910	2910	2910	2910	0
184	20241002	173300	287350230	2910	2910	2910	2910	0
185	20241002	173200	287350230	2910	2910	2910	2910	0
186	20241002	173100	287350230	2910	2910	2910	2910	0
187	20241002	173000	287350230	2910	2910	2910	2910	0
188	20241002	172900	287350230	2910	2910	2910	2910	0
189	20241002	172800	287350230	2910	2910	2910	2910	0
190	20241002	172700	287350230	2910	2910	2910	2910	0
191	20241002	172600	287350230	2910	2910	2910	2910	0
192	20241002	172500	287350230	2910	2910	2910	2910	0
193	20241002	172400	287350230	2910	2910	2910	2910	0
194	20241002	172300	287350230	2910	2910	2910	2910	0
195	20241002	172200	287350230	2910	2910	2910	2910	0
196	20241002	172100	287350230	2910	2910	2910	2910	0
197	20241002	172000	287350230	2910	2910	2910	2910	0
198	20241002	171900	287350230	2910	2910	2910	2910	0
199	20241002	171800	287350230	2910	2910	2910	2910	0
200	20241002	171700	287350230	2910	2910	2910	2910	0
201	20241002	171600	287350230	2910	2910	2910	2910	0
202	20241002	171500	287350230	2910	2910	2910	2910	0
203	20241002	171400	287350230	2910	2910	2910	2910	0
204	20241002	171300	287350230	2910	2910	2910	2910	0
205	20241002	171200	287350230	2910	2910	2910	2910	0
206	20241002	171100	287350230	2910	2910	2910	2910	0
207	20241002	171000	287350230	2910	2910	2910	2910	0
208	20241002	170900	287350230	2910	2910	2910	2910	0
209	20241002	170800	287350230	2910	2910	2910	2910	0
210	20241002	170700	287350230	2910	2910	2910	2910	0
211	20241002	170600	287350230	2910	2910	2910	2910	0
212	20241002	170500	287350230	2910	2910	2910	2910	1527
213	20241002	170400	287350230	2910	2910	2910	2910	0
214	20241002	170300	287350230	2910	2910	2910	2910	0
215	20241002	170200	287350230	2910	2910	2910	2910	0
216	20241002	170100	287350230	2910	2910	2910	2910	0
217	20241002	170000	287350230	2910	2910	2910	2910	0
218	20241002	165900	287350230	2910	2910	2910	2910	0
219	20241002	165800	287350230	2910	2910	2910	2910	0
220	20241002	165700	287350230	2910	2910	2910	2910	0
221	20241002	165600	287350230	2910	2910	2910	2910	0
222	20241002	165500	287350230	2910	2910	2910	2910	0
223	20241002	165400	287350230	2910	2910	2910	2910	0
224	20241002	165300	287350230	2910	2910	2910	2910	0
225	20241002	165200	287350230	2910	2910	2910	2910	0
226	20241002	165100	287350230	2910	2910	2910	2910	0
227	20241002	165000	287350230	2910	2910	2910	2910	0
228	20241002	164900	287350230	2910	2910	2910	2910	0
229	20241002	164800	287350230	2910	2910	2910	2910	0
230	20241002	164700	287350230	2910	2910	2910	2910	0
231	20241002	164600	287350230	2910	2910	2910	2910	0
232	20241002	164500	287350230	2910	2910	2910	2910	0
233	20241002	164400	287350230	2910	2910	2910	2910	0
234	20241002	164300	287350230	2910	2910	2910	2910	0
235	20241002	164200	287350230	2910	2910	2910	2910	0
236	20241002	164100	287350230	2910	2910	2910	2910	0
237	20241002	164000	287350230	2910	2910	2910	2910	0
238	20241002	163900	287350230	2910	2910	2910	2910	0
239	20241002	163800	287350230	2910	2910	2910	2910	0
240	20241002	163700	287350230	2910	2910	2910	2910	0
241	20241002	163600	287350230	2910	2910	2910	2910	0
242	20241002	163500	287350230	2910	2910	2910	2910	1527
243	20241002	163400	287350230	2910	2910	2910	2910	0
244	20241002	163300	287350230	2910	2910	2910	2910	0
245	20241002	163200	287350230	2910	2910	2910	2910	0
246	20241002	163100	287350230	2910	2910	2910	2910	0
247	20241002	163000	287350230	2910	2910	2910	2910	0
248	20241002	162900	287350230	2910	2910	2910	2910	0
249	20241002	162800	287350230	2910	2910	2910	2910	0
250	20241002	162700	287350230	2910	2910	2910	2910	0
251	20241002	162600	287350230	2910	2910	2910	2910	0
252	20241002	162500	287350230	2910	2910	2910	2910	0
253	20241002	162400	287350230	2910	2910	2910	2910	0
254	20241002	162300	287350230	2910	2910	2910	2910	0
255	20241002	162200	287350230	2910	2910	2910	2910	0
256	20241002	162100	287350230	2910	2910	2910	2910	0
257	20241002	162000	287350230	2910	2910	2910	2910	0
258	20241002	161900	287350230	2910	2910	2910	2910	0
259	20241002	161800	287350230	2910	2910	2910	2910	0
260	20241002	161700	287350230	2910	2910	2910	2910	0
261	20241002	161600	287350230	2910	2910	2910	2910	0
262	20241002	161500	287350230	2910	2910	2910	2910	0
263	20241002	161400	287350230	2910	2910	2910	2910	0
264	20241002	161300	287350230	2910	2910	2910	2910	0
265	20241002	161200	287350230	2910	2910	2910	2910	0
266	20241002	161100	287350230	2910	2910	2910	2910	0
267	20241002	161000	287350230	2910	2910	2910	2910	0
268	20241002	160900	287350230	2910	2910	2910	2910	0
269	20241002	160800	287350230	2910	2910	2910	2910	0
270	20241002	160700	287350230	2910	2910	2910	2910	0
271	20241002	160600	287350230	2910	2910	2910	2910	0
272	20241002	160500	287350230	2910	2910	2910	2910	1527
273	20241002	160400	287350230	2910	2910	2910	2910	0
274	20241002	160300	287350230	2910	2910	2910	2910	0
275	20241002	160200	287350230	2910	2910	2910	2910	0
276	20241002	160100	287350230	2910	2910	2910	2910	0
277	20241002	160000	287350230	2910	2910	2910	2910	0
278	20241002	155900	287350230	2910	2910	2910	2910	0
279	20241002	155800	287350230	2910	2910	2910	2910	0
280	20241002	155700	287350230	2910	2910	2910	2910	0
281	20241002	155600	287350230	2910	2910	2910	2910	0
282	20241002	155500	287350230	2910	2910	2910	2910	0
283	20241002	155400	287350230	2910	2910	2910	2910	0
284	20241002	155300	287350230	2910	2910	2910	2910	0
285	20241002	155200	287350230	2910	2910	2910	2910	0
286	20241002	155100	287350230	2910	2910	2910	2910	0
287	20241002	155000	287350230	2910	2910	2910	2910	0
288	20241002	154900	287350230	2910	2910	2910	2910	0
289	20241002	154800	287350230	2910	2910	2910	2910	0
290	20241002	154700	287350230	2910	2910	2910	2910	0
291	20241002	154600	287350230	2910	2910	2910	2910	0
292	20241002	154500	287350230	2910	2910	2910	2910	0
293	20241002	154400	287350230	2910	2910	2910	2910	0
294	20241002	154300	287350230	2910	2910	2910	2910	0
295	20241002	154200	287350230	2910	2910	2910	2910	0
296	20241002	154100	287350230	2910	2910	2910	2910	0
297	20241002	154000	287350230	2910	2910	2910	2910	0
298	20241002	153900	287350230	2910	2910	2910	2910	0
299	20241002	153800	287350230	2910	2910	2910	2910	0
300	20241002	153700	287350230	2910	2910	2910	2910	0
301	20241002	153600	287350230	2910	2910	2910	2910	0
302	20241002	153500	287350230	2910	2910	2910	2910	1527
303	20241002	153400	287350230	2910	2910	2910	2910	0
304	20241002	153300	287350230	2910	2910	2910	2910	0
305	20241002	153200	287350230	2910	2910	2910	2910	0
306	20241002	153100	287350230	2910	2910	2910	2910	0
307	20241002	153000	287350230	2910	2910	2910	2910	1527
308	20241002	152900	282906660	2895	2895	2895	2895	0
309	20241002	152800	282906660	2895	2895	2895	2895	0
310	20241002	152700	282906660	2895	2895	2895	2895	0
311	20241002	152600	282906660	2895	2895	2895	2895	0
312	20241002	152500	282906660	2895	2895	2895	2895	0
313	20241002	152400	282906660	2895	2895	2895	2895	0
314	20241002	152300	282906660	2895	2895	2895	2895	0
315	20241002	152200	282906660	2895	2895	2895	2895	0
316	20241002	152100	282906660	2895	2895	2895	2895	0
317	20241002	152000	282906660	2895	2895	2895	2895	0
318	20241002	151900	282906660	2895	2900	2900	2895	2504
319	20241002	151800	275653840	2910	2910	2910	2910	0
320	20241002	151700	275653840	2910	2910	2910	2910	0
321	20241002	151600	275653840	2910	2910	2910	2910	0
322	20241002	151500	275653840	2910	2910	2910	2910	16
323	20241002	151400	275607280	2910	2910	2910	2910	0
324	20241002	151300	275607280	2910	2910	2910	2910	1
325	20241002	151200	275604370	2895	2900	2910	2895	2332
326	20241002	151100	268852490	2910	2910	2910	2910	281
327	20241002	151000	268034780	2895	2900	2900	2895	342
328	20241002	150900	267044140	2910	2900	2910	2900	15
329	20241002	150800	267000500	2900	2900	2900	2900	0
330	20241002	150700	267000500	2900	2895	2900	2895	420
331	20241002	150600	265783725	2900	2900	2900	2900	1
332	20241002	150500	265780825	2895	2895	2895	2895	700
333	20241002	150400	263754325	2895	2895	2895	2895	0
334	20241002	150300	263754325	2895	2895	2895	2895	96
335	20241002	150200	263476405	2895	2895	2895	2895	4
336	20241002	150100	263464825	2890	2895	2895	2890	1058
337	20241002	150000	260403210	2895	2895	2895	2895	153
338	20241002	145900	259960275	2900	2900	2900	2900	2
339	20241002	145800	259954475	2895	2895	2895	2895	49
340	20241002	145700	259812620	2900	2900	2900	2900	322
341	20241002	145600	258878820	2900	2905	2905	2900	765
342	20241002	145500	256659845	2910	2910	2910	2910	14
343	20241002	145400	256619105	2905	2905	2910	2905	73
344	20241002	145300	256406825	2900	2900	2900	2900	0
345	20241002	145200	256406825	2900	2900	2900	2900	2110
346	20241002	145100	250287825	2895	2890	2895	2890	2
347	20241002	145000	250282040	2900	2900	2900	2900	14
348	20241002	144900	250241440	2900	2900	2900	2900	146
349	20241002	144800	249818040	2895	2895	2895	2895	0
350	20241002	144700	249818040	2895	2895	2895	2895	0
351	20241002	144600	249818040	2895	2895	2895	2895	1104
352	20241002	144500	246621960	2905	2905	2905	2905	14
353	20241002	144400	246581290	2895	2895	2895	2895	0
354	20241002	144300	246581290	2895	2895	2895	2895	1000
355	20241002	144200	243686290	2905	2905	2905	2905	1
356	20241002	144100	243683385	2900	2895	2900	2895	412
357	20241002	144000	242489085	2900	2900	2900	2900	0
358	20241002	143900	242489085	2900	2900	2900	2900	2
359	20241002	143800	242483285	2895	2895	2895	2895	169
360	20241002	143700	241994030	2895	2895	2895	2895	0
361	20241002	143600	241994030	2895	2895	2895	2895	500
362	20241002	143500	240546530	2910	2910	2910	2910	0
363	20241002	143400	240546530	2910	2910	2910	2910	0
364	20241002	143300	240546530	2910	2910	2910	2910	0
365	20241002	143200	240546530	2910	2910	2910	2910	0
366	20241002	143100	240546530	2910	2910	2910	2910	0
367	20241002	143000	240546530	2910	2910	2910	2910	0
368	20241002	142900	240546530	2910	2910	2910	2910	0
369	20241002	142800	240546530	2910	2910	2910	2910	1
370	20241002	142700	240543620	2910	2910	2910	2910	20
371	20241002	142600	240485420	2910	2900	2910	2895	1335
372	20241002	142500	236610380	2900	2900	2900	2900	4
373	20241002	142400	236598780	2900	2900	2900	2900	0
374	20241002	142300	236598780	2900	2900	2900	2900	0
375	20241002	142200	236598780	2900	2900	2900	2900	0
376	20241002	142100	236598780	2900	2900	2900	2900	0
377	20241002	142000	236598780	2900	2900	2900	2900	0
378	20241002	141900	236598780	2900	2900	2900	2900	1
379	20241002	141800	236595880	2890	2890	2890	2890	0
380	20241002	141700	236595880	2890	2890	2890	2890	0
381	20241002	141600	236595880	2890	2890	2890	2890	28
382	20241002	141500	236514960	2890	2890	2890	2890	170
383	20241002	141400	236023660	2890	2890	2890	2890	0
384	20241002	141300	236023660	2890	2890	2890	2890	0
385	20241002	141200	236023660	2890	2890	2890	2890	0
386	20241002	141100	236023660	2890	2890	2890	2890	200
387	20241002	141000	235445660	2885	2885	2885	2885	0
388	20241002	140900	235445660	2885	2885	2885	2885	0
389	20241002	140800	235445660	2885	2885	2885	2885	2595
390	20241002	140700	227959085	2885	2885	2885	2885	0
391	20241002	140600	227959085	2885	2885	2885	2885	243
392	20241002	140500	227258030	2885	2885	2885	2885	0
393	20241002	140400	227258030	2885	2885	2885	2885	0
394	20241002	140300	227258030	2885	2890	2890	2885	1433
395	20241002	140200	223122825	2905	2905	2905	2905	1
396	20241002	140100	223119920	2880	2880	2880	2880	0
397	20241002	140000	223119920	2880	2885	2885	2880	992
398	20241002	135900	220259985	2910	2910	2910	2910	8
399	20241002	135800	220236705	2890	2890	2890	2890	2
400	20241002	135700	220230925	2895	2895	2895	2895	33
401	20241002	135600	220135390	2895	2895	2895	2895	3
402	20241002	135500	220126705	2885	2885	2885	2885	0
403	20241002	135400	220126705	2885	2915	2915	2885	3065
404	20241002	135300	211281430	2915	2915	2915	2915	501
405	20241002	135200	209821015	2900	2900	2900	2900	0
406	20241002	135100	209821015	2900	2900	2900	2900	25
407	20241002	135000	209748515	2895	2895	2895	2895	0
408	20241002	134900	209748515	2895	2895	2895	2895	80
409	20241002	134800	209516915	2915	2915	2915	2915	1
410	20241002	134700	209514000	2920	2920	2920	2920	0
411	20241002	134600	209514000	2920	2920	2920	2920	0
412	20241002	134500	209514000	2920	2920	2920	2920	0
413	20241002	134400	209514000	2920	2920	2920	2920	0
414	20241002	134300	209514000	2920	2920	2920	2920	0
415	20241002	134200	209514000	2920	2920	2920	2920	1
416	20241002	134100	209511080	2920	2920	2920	2920	1
417	20241002	134000	209508160	2915	2915	2915	2915	0
418	20241002	133900	209508160	2915	2915	2915	2915	0
419	20241002	133800	209508160	2915	2915	2915	2915	500
420	20241002	133700	208050660	2915	2915	2915	2915	0
421	20241002	133600	208050660	2915	2915	2915	2915	1
422	20241002	133500	208047745	2915	2915	2915	2915	0
423	20241002	133400	208047745	2915	2915	2915	2915	0
424	20241002	133300	208047745	2915	2915	2915	2915	0
425	20241002	133200	208047745	2915	2915	2915	2915	0
426	20241002	133100	208047745	2915	2915	2915	2915	0
427	20241002	133000	208047745	2915	2915	2915	2915	1
428	20241002	132900	208044830	2915	2915	2915	2915	0
429	20241002	132800	208044830	2915	2905	2915	2905	5
430	20241002	132700	208030295	2890	2890	2890	2890	1
431	20241002	132600	208027405	2890	2890	2890	2890	0
432	20241002	132500	208027405	2890	2905	2905	2890	1829
433	20241002	132400	202732860	2905	2915	2915	2905	5
434	20241002	132300	202718315	2905	2905	2905	2905	0
435	20241002	132200	202718315	2905	2905	2905	2905	150
436	20241002	132100	202282565	2915	2915	2915	2915	5
437	20241002	132000	202267990	2915	2915	2915	2915	0
438	20241002	131900	202267990	2915	2915	2915	2915	0
439	20241002	131800	202267990	2915	2915	2915	2915	1
440	20241002	131700	202265075	2915	2915	2915	2915	0
441	20241002	131600	202265075	2915	2915	2915	2915	0
442	20241002	131500	202265075	2915	2915	2915	2915	0
443	20241002	131400	202265075	2915	2915	2915	2915	0
444	20241002	131300	202265075	2915	2915	2915	2915	0
445	20241002	131200	202265075	2915	2905	2915	2905	173
446	20241002	131100	201762500	2905	2905	2905	2905	0
447	20241002	131000	201762500	2905	2905	2905	2905	322
448	20241002	130900	200827090	2920	2920	2920	2920	0
449	20241002	130800	200827090	2920	2920	2920	2920	0
450	20241002	130700	200827090	2920	2910	2920	2910	181
451	20241002	130600	200300280	2920	2920	2920	2920	1
452	20241002	130500	200297360	2920	2920	2920	2920	0
453	20241002	130400	200297360	2920	2920	2920	2920	0
454	20241002	130300	200297360	2920	2920	2920	2920	10
455	20241002	130200	200268160	2920	2920	2920	2920	0
456	20241002	130100	200268160	2920	2920	2920	2920	0
457	20241002	130000	200268160	2920	2920	2920	2920	1
458	20241002	125900	200265240	2925	2925	2925	2925	0
459	20241002	125800	200265240	2925	2925	2925	2925	0
460	20241002	125700	200265240	2925	2925	2925	2925	0
461	20241002	125600	200265240	2925	2925	2925	2925	0
462	20241002	125500	200265240	2925	2925	2925	2925	0
463	20241002	125400	200265240	2925	2925	2925	2925	1
464	20241002	125300	200262315	2910	2910	2910	2910	11
465	20241002	125200	200230305	2925	2925	2925	2925	0
466	20241002	125100	200230305	2925	2925	2925	2925	0
467	20241002	125000	200230305	2925	2910	2925	2910	19
468	20241002	124900	200175000	2920	2920	2920	2920	2264
469	20241002	124800	193564120	2920	2920	2920	2920	1
470	20241002	124700	193561200	2920	2920	2920	2920	0
471	20241002	124600	193561200	2920	2920	2920	2920	0
472	20241002	124500	193561200	2920	2920	2920	2920	14
473	20241002	124400	193520320	2905	2905	2905	2905	0
474	20241002	124300	193520320	2905	2910	2910	2905	400
475	20241002	124200	192356515	2920	2920	2920	2920	1
476	20241002	124100	192353595	2905	2905	2905	2905	6
477	20241002	124000	192336165	2920	2920	2920	2920	50
478	20241002	123900	192190165	2920	2920	2920	2920	0
479	20241002	123800	192190165	2920	2920	2920	2920	0
480	20241002	123700	192190165	2920	2920	2920	2920	0
481	20241002	123600	192190165	2920	2920	2920	2920	1
482	20241002	123500	192187245	2920	2920	2920	2920	0
483	20241002	123400	192187245	2920	2920	2920	2920	0
484	20241002	123300	192187245	2920	2920	2920	2920	0
485	20241002	123200	192187245	2920	2920	2920	2920	11
486	20241002	123100	192155125	2920	2920	2920	2920	0
487	20241002	123000	192155125	2920	2920	2920	2920	1
488	20241002	122900	192152205	2915	2915	2915	2915	21
489	20241002	122800	192090990	2910	2910	2910	2910	474
490	20241002	122700	190711650	2910	2910	2910	2910	0
491	20241002	122600	190711650	2910	2910	2910	2910	0
492	20241002	122500	190711650	2910	2910	2910	2910	0
493	20241002	122400	190711650	2910	2900	2910	2900	224
494	20241002	122300	190062040	2910	2910	2910	2910	0
495	20241002	122200	190062040	2910	2910	2910	2910	0
496	20241002	122100	190062040	2910	2910	2910	2910	0
497	20241002	122000	190062040	2910	2910	2910	2910	0
498	20241002	121900	190062040	2910	2910	2910	2910	0
499	20241002	121800	190062040	2910	2910	2910	2910	0
500	20241002	121700	190062040	2910	2910	2910	2910	0
501	20241002	121600	190062040	2910	2910	2910	2910	0
502	20241002	121500	190062040	2910	2910	2910	2910	0
503	20241002	121400	190062040	2910	2905	2910	2905	370
504	20241002	121300	188987185	2900	2900	2900	2900	502
505	20241002	121200	187531385	2905	2905	2905	2905	0
506	20241002	121100	187531385	2905	2905	2905	2905	0
507	20241002	121000	187531385	2905	2905	2905	2905	525
508	20241002	120900	186006260	2905	2905	2905	2905	0
509	20241002	120800	186006260	2905	2905	2905	2905	0
510	20241002	120700	186006260	2905	2905	2905	2905	15
511	20241002	120600	185962685	2905	2900	2905	2900	225
512	20241002	120500	185309980	2900	2900	2900	2900	0
513	20241002	120400	185309980	2900	2900	2900	2900	300
514	20241002	120300	184439980	2900	2900	2900	2900	0
515	20241002	120200	184439980	2900	2900	2900	2900	0
516	20241002	120100	184439980	2900	2900	2900	2900	555
517	20241002	120000	182830480	2900	2900	2900	2900	0
518	20241002	115900	182830480	2900	2900	2900	2900	0
519	20241002	115800	182830480	2900	2900	2900	2900	0
520	20241002	115700	182830480	2900	2900	2900	2900	0
521	20241002	115600	182830480	2900	2900	2900	2900	0
522	20241002	115500	182830480	2900	2900	2900	2900	0
523	20241002	115400	182830480	2900	2900	2900	2900	0
524	20241002	115300	182830480	2900	2900	2900	2900	0
525	20241002	115200	182830480	2900	2900	2900	2900	0
526	20241002	115100	182830480	2900	2900	2900	2900	0
527	20241002	115000	182830480	2900	2900	2900	2900	0
528	20241002	114900	182830480	2900	2900	2900	2900	0
529	20241002	114800	182830480	2900	2900	2900	2900	0
530	20241002	114700	182830480	2900	2900	2900	2900	0
531	20241002	114600	182830480	2900	2900	2900	2900	0
532	20241002	114500	182830480	2900	2900	2900	2900	0
533	20241002	114400	182830480	2900	2895	2900	2880	568
534	20241002	114300	181194525	2880	2880	2880	2880	0
535	20241002	114200	181194525	2880	2880	2880	2880	0
536	20241002	114100	181194525	2880	2880	2880	2880	0
537	20241002	114000	181194525	2880	2895	2895	2880	1477
538	20241002	113900	176932605	2895	2895	2895	2895	0
539	20241002	113800	176932605	2895	2895	2895	2895	0
540	20241002	113700	176932605	2895	2895	2895	2895	0
541	20241002	113600	176932605	2895	2895	2895	2895	0
542	20241002	113500	176932605	2895	2895	2895	2895	0
543	20241002	113400	176932605	2895	2895	2895	2895	12
544	20241002	113300	176897865	2900	2900	2900	2900	0
545	20241002	113200	176897865	2900	2900	2900	2900	0
546	20241002	113100	176897865	2900	2900	2900	2900	111
547	20241002	113000	176575965	2895	2895	2895	2895	2
548	20241002	112900	176570175	2910	2910	2910	2910	0
549	20241002	112800	176570175	2910	2910	2910	2910	0
550	20241002	112700	176570175	2910	2910	2910	2910	0
551	20241002	112600	176570175	2910	2910	2910	2910	0
552	20241002	112500	176570175	2910	2910	2910	2910	0
553	20241002	112400	176570175	2910	2910	2910	2910	0
554	20241002	112300	176570175	2910	2910	2910	2910	0
555	20241002	112200	176570175	2910	2910	2910	2910	0
556	20241002	112100	176570175	2910	2910	2910	2910	0
557	20241002	112000	176570175	2910	2910	2910	2910	0
558	20241002	111900	176570175	2910	2910	2910	2910	0
559	20241002	111800	176570175	2910	2910	2910	2910	0
560	20241002	111700	176570175	2910	2910	2910	2910	0
561	20241002	111600	176570175	2910	2910	2910	2910	0
562	20241002	111500	176570175	2910	2910	2910	2910	450
563	20241002	111400	175260675	2910	2910	2910	2910	0
564	20241002	111300	175260675	2910	2895	2910	2895	608
565	20241002	111200	173500305	2895	2895	2895	2895	0
566	20241002	111100	173500305	2895	2895	2895	2895	0
567	20241002	111000	173500305	2895	2900	2900	2895	800
568	20241002	110900	171181540	2910	2910	2910	2910	0
569	20241002	110800	171181540	2910	2910	2910	2910	85
570	20241002	110700	170934190	2910	2910	2910	2910	85
571	20241002	110600	170686840	2900	2900	2900	2900	0
572	20241002	110500	170686840	2900	2900	2900	2900	0
573	20241002	110400	170686840	2900	2900	2900	2900	0
574	20241002	110300	170686840	2900	2900	2900	2900	0
575	20241002	110200	170686840	2900	2900	2900	2900	0
576	20241002	110100	170686840	2900	2900	2900	2900	0
577	20241002	110000	170686840	2900	2900	2900	2900	0
578	20241002	105900	170686840	2900	2900	2900	2900	1
579	20241002	105800	170683940	2910	2905	2910	2900	202
580	20241002	105700	170098125	2910	2910	2910	2910	0
581	20241002	105600	170098125	2910	2910	2910	2910	0
582	20241002	105500	170098125	2910	2910	2910	2910	0
583	20241002	105400	170098125	2910	2910	2910	2910	0
584	20241002	105300	170098125	2910	2910	2910	2910	0
585	20241002	105200	170098125	2910	2910	2910	2910	0
586	20241002	105100	170098125	2910	2910	2910	2910	14
587	20241002	105000	170057385	2910	2910	2910	2910	0
588	20241002	104900	170057385	2910	2910	2910	2910	0
589	20241002	104800	170057385	2910	2910	2910	2910	0
590	20241002	104700	170057385	2910	2910	2910	2910	0
591	20241002	104600	170057385	2910	2910	2910	2910	1
592	20241002	104500	170054475	2895	2895	2895	2895	0
593	20241002	104400	170054475	2895	2895	2895	2895	0
594	20241002	104300	170054475	2895	2895	2895	2895	0
595	20241002	104200	170054475	2895	2895	2895	2895	9
596	20241002	104100	170028420	2895	2895	2895	2895	0
597	20241002	104000	170028420	2895	2900	2900	2895	680
598	20241002	103900	168056435	2900	2905	2905	2900	55
599	20241002	103800	167896835	2915	2915	2915	2915	0
600	20241002	103700	167896835	2915	2915	2915	2915	0
601	20241002	103600	167896835	2915	2915	2915	2915	0
602	20241002	103500	167896835	2915	2915	2915	2915	3
603	20241002	103400	167888090	2915	2915	2915	2915	0
604	20241002	103300	167888090	2915	2915	2915	2915	300
605	20241002	103200	167013590	2915	2905	2915	2905	3593
606	20241002	103100	156575285	2900	2905	2905	2900	464
607	20241002	103000	155229680	2905	2905	2905	2905	14
608	20241002	102900	155189010	2905	2905	2905	2905	0
609	20241002	102800	155189010	2905	2905	2905	2905	0
610	20241002	102700	155189010	2905	2905	2905	2905	1
611	20241002	102600	155186105	2905	2905	2905	2905	4
612	20241002	102500	155174485	2910	2910	2910	2910	0
613	20241002	102400	155174485	2910	2910	2910	2910	0
614	20241002	102300	155174485	2910	2900	2910	2900	410
615	20241002	102200	153985025	2900	2900	2900	2900	254
616	20241002	102100	153248425	2900	2900	2900	2900	0
617	20241002	102000	153248425	2900	2900	2900	2900	94
618	20241002	101900	152975825	2900	2900	2900	2900	24
619	20241002	101800	152906225	2900	2910	2910	2900	70
620	20241002	101700	152703210	2900	2900	2900	2900	0
621	20241002	101600	152703210	2900	2900	2900	2900	0
622	20241002	101500	152703210	2900	2900	2900	2900	102
623	20241002	101400	152407410	2910	2910	2910	2910	0
624	20241002	101300	152407410	2910	2910	2910	2910	5
625	20241002	101200	152392860	2915	2915	2915	2915	0
626	20241002	101100	152392860	2915	2915	2915	2915	0
627	20241002	101000	152392860	2915	2915	2915	2915	342
628	20241002	100900	151395930	2920	2920	2920	2920	0
629	20241002	100800	151395930	2920	2920	2920	2920	0
630	20241002	100700	151395930	2920	2920	2920	2920	0
631	20241002	100600	151395930	2920	2920	2920	2920	2
632	20241002	100500	151390090	2920	2920	2920	2920	0
633	20241002	100400	151390090	2920	2920	2920	2920	0
634	20241002	100300	151390090	2920	2920	2920	2920	0
635	20241002	100200	151390090	2920	2920	2920	2920	0
636	20241002	100100	151390090	2920	2900	2920	2900	3
637	20241002	100000	151381370	2920	2900	2920	2900	10
638	20241002	095900	151352350	2920	2920	2920	2920	1
639	20241002	095800	151349430	2900	2900	2900	2900	9
640	20241002	095700	151323330	2920	2920	2920	2920	0
641	20241002	095600	151323330	2920	2920	2920	2920	1
642	20241002	095500	151320410	2890	2890	2890	2890	0
643	20241002	095400	151320410	2890	2890	2890	2890	1759
644	20241002	095300	146236900	2890	2890	2890	2890	524
645	20241002	095200	144722540	2890	2920	2920	2890	501
646	20241002	095100	143274105	2920	2890	2920	2890	4001
647	20241002	095000	131711185	2890	2900	2900	2890	1059
648	20241002	094900	128647465	2920	2920	2920	2920	0
649	20241002	094800	128647465	2920	2920	2920	2920	1
650	20241002	094700	128644545	2920	2920	2920	2920	1
651	20241002	094600	128641625	2920	2925	2925	2905	654
652	20241002	094500	126741660	2925	2925	2925	2925	0
653	20241002	094400	126741660	2925	2925	2925	2925	0
654	20241002	094300	126741660	2925	2925	2925	2925	0
655	20241002	094200	126741660	2925	2925	2925	2925	0
656	20241002	094100	126741660	2925	2925	2925	2925	0
657	20241002	094000	126741660	2925	2925	2925	2925	0
658	20241002	093900	126741660	2925	2925	2925	2925	0
659	20241002	093800	126741660	2925	2925	2925	2925	15
660	20241002	093700	126697785	2900	2900	2900	2900	0
661	20241002	093600	126697785	2900	2900	2900	2900	0
662	20241002	093500	126697785	2900	2900	2900	2900	2
663	20241002	093400	126691985	2900	2900	2900	2900	129
664	20241002	093300	126317885	2900	2900	2900	2885	1098
665	20241002	093200	123139445	2900	2905	2905	2890	1432
666	20241002	093100	118995510	2905	2915	2915	2905	2335
667	20241002	093000	112211535	2920	2920	2920	2920	60
668	20241002	092900	112036335	2920	2925	2925	2920	212
669	20241002	092800	111417290	2910	2920	2920	2910	340
670	20241002	092700	110426295	2930	2925	2930	2925	300
671	20241002	092600	109547320	2930	2930	2930	2930	0
672	20241002	092500	109547320	2930	2930	2930	2925	254
673	20241002	092400	108803120	2930	2915	2930	2915	170
674	20241002	092300	108307345	2930	2930	2930	2930	16
675	20241002	092200	108260465	2930	2930	2930	2930	0
676	20241002	092100	108260465	2930	2930	2930	2930	1
677	20241002	092000	108257535	2915	2930	2930	2915	290
678	20241002	091900	107410380	2930	2925	2930	2925	674
679	20241002	091800	105435660	2905	2925	2925	2905	858
680	20241002	091700	102926665	2935	2930	2935	2930	51
681	20241002	091600	102777230	2935	2935	2935	2935	1570
682	20241002	091500	98169280	2935	2925	2935	2905	3775
683	20241002	091400	87137655	2935	2870	2935	2870	9176
684	20241002	091300	60436770	2865	2895	2895	2865	1970
685	20241002	091200	54788120	2895	2895	2895	2895	0
686	20241002	091100	54788120	2895	2895	2895	2895	1
687	20241002	091000	54785225	2885	2885	2885	2885	63
688	20241002	090900	54603470	2900	2900	2900	2900	0
689	20241002	090800	54603470	2900	2895	2900	2895	36
690	20241002	090700	54499245	2900	2900	2900	2900	0
691	20241002	090600	54499245	2900	2895	2900	2895	290
692	20241002	090500	53658695	2885	2880	2885	2880	91
693	20241002	090400	53396610	2905	2905	2905	2905	0
694	20241002	090300	53396610	2905	2905	2905	2900	357
695	20241002	090200	52359775	2880	2880	2885	2855	5331
696	20241002	090100	37065490	2900	2890	2900	2890	472
697	20241002	090000	35700410	2900	2880	2900	2850	11905