KissMeData/336060/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	211700	679676851	1559	1559	1559	1559	17062
3	20241002	211600	679676851	1559	1559	1559	1559	0
4	20241002	211500	679676851	1559	1559	1559	1559	0
5	20241002	211400	679676851	1559	1559	1559	1559	0
6	20241002	211300	679676851	1559	1559	1559	1559	0
7	20241002	211200	679676851	1559	1559	1559	1559	0
8	20241002	211100	679676851	1559	1559	1559	1559	0
9	20241002	211000	679676851	1559	1559	1559	1559	0
10	20241002	210900	679676851	1559	1559	1559	1559	0
11	20241002	210800	679676851	1559	1559	1559	1559	0
12	20241002	210700	679676851	1559	1559	1559	1559	0
13	20241002	210600	679676851	1559	1559	1559	1559	0
14	20241002	210500	679676851	1559	1559	1559	1559	0
15	20241002	210400	679676851	1559	1559	1559	1559	0
16	20241002	210300	679676851	1559	1559	1559	1559	0
17	20241002	210200	679676851	1559	1559	1559	1559	0
18	20241002	210100	679676851	1559	1559	1559	1559	0
19	20241002	210000	679676851	1559	1559	1559	1559	0
20	20241002	205900	679676851	1559	1559	1559	1559	0
21	20241002	205800	679676851	1559	1559	1559	1559	0
22	20241002	205700	679676851	1559	1559	1559	1559	0
23	20241002	205600	679676851	1559	1559	1559	1559	0
24	20241002	205500	679676851	1559	1559	1559	1559	0
25	20241002	205400	679676851	1559	1559	1559	1559	0
26	20241002	205300	679676851	1559	1559	1559	1559	0
27	20241002	205200	679676851	1559	1559	1559	1559	0
28	20241002	205100	679676851	1559	1559	1559	1559	0
29	20241002	205000	679676851	1559	1559	1559	1559	0
30	20241002	204900	679676851	1559	1559	1559	1559	0
31	20241002	204800	679676851	1559	1559	1559	1559	0
32	20241002	204700	679676851	1559	1559	1559	1559	17062
33	20241002	204600	679676851	1559	1559	1559	1559	0
34	20241002	204500	679676851	1559	1559	1559	1559	0
35	20241002	204400	679676851	1559	1559	1559	1559	0
36	20241002	204300	679676851	1559	1559	1559	1559	0
37	20241002	204200	679676851	1559	1559	1559	1559	0
38	20241002	204100	679676851	1559	1559	1559	1559	0
39	20241002	204000	679676851	1559	1559	1559	1559	0
40	20241002	203900	679676851	1559	1559	1559	1559	0
41	20241002	203800	679676851	1559	1559	1559	1559	0
42	20241002	203700	679676851	1559	1559	1559	1559	0
43	20241002	203600	679676851	1559	1559	1559	1559	0
44	20241002	203500	679676851	1559	1559	1559	1559	0
45	20241002	203400	679676851	1559	1559	1559	1559	0
46	20241002	203300	679676851	1559	1559	1559	1559	0
47	20241002	203200	679676851	1559	1559	1559	1559	0
48	20241002	203100	679676851	1559	1559	1559	1559	0
49	20241002	203000	679676851	1559	1559	1559	1559	0
50	20241002	202900	679676851	1559	1559	1559	1559	0
51	20241002	202800	679676851	1559	1559	1559	1559	0
52	20241002	202700	679676851	1559	1559	1559	1559	0
53	20241002	202600	679676851	1559	1559	1559	1559	0
54	20241002	202500	679676851	1559	1559	1559	1559	0
55	20241002	202400	679676851	1559	1559	1559	1559	0
56	20241002	202300	679676851	1559	1559	1559	1559	0
57	20241002	202200	679676851	1559	1559	1559	1559	0
58	20241002	202100	679676851	1559	1559	1559	1559	0
59	20241002	202000	679676851	1559	1559	1559	1559	0
60	20241002	201900	679676851	1559	1559	1559	1559	0
61	20241002	201800	679676851	1559	1559	1559	1559	0
62	20241002	201700	679676851	1559	1559	1559	1559	17062
63	20241002	201600	679676851	1559	1559	1559	1559	0
64	20241002	201500	679676851	1559	1559	1559	1559	0
65	20241002	201400	679676851	1559	1559	1559	1559	0
66	20241002	201300	679676851	1559	1559	1559	1559	0
67	20241002	201200	679676851	1559	1559	1559	1559	0
68	20241002	201100	679676851	1559	1559	1559	1559	0
69	20241002	201000	679676851	1559	1559	1559	1559	0
70	20241002	200900	679676851	1559	1559	1559	1559	0
71	20241002	200800	679676851	1559	1559	1559	1559	0
72	20241002	200700	679676851	1559	1559	1559	1559	0
73	20241002	200600	679676851	1559	1559	1559	1559	0
74	20241002	200500	679676851	1559	1559	1559	1559	0
75	20241002	200400	679676851	1559	1559	1559	1559	0
76	20241002	200300	679676851	1559	1559	1559	1559	0
77	20241002	200200	679676851	1559	1559	1559	1559	0
78	20241002	200100	679676851	1559	1559	1559	1559	0
79	20241002	200000	679676851	1559	1559	1559	1559	0
80	20241002	195900	679676851	1559	1559	1559	1559	0
81	20241002	195800	679676851	1559	1559	1559	1559	0
82	20241002	195700	679676851	1559	1559	1559	1559	0
83	20241002	195600	679676851	1559	1559	1559	1559	0
84	20241002	195500	679676851	1559	1559	1559	1559	0
85	20241002	195400	679676851	1559	1559	1559	1559	0
86	20241002	195300	679676851	1559	1559	1559	1559	0
87	20241002	195200	679676851	1559	1559	1559	1559	0
88	20241002	195100	679676851	1559	1559	1559	1559	0
89	20241002	195000	679676851	1559	1559	1559	1559	0
90	20241002	194900	679676851	1559	1559	1559	1559	0
91	20241002	194800	679676851	1559	1559	1559	1559	0
92	20241002	194700	679676851	1559	1559	1559	1559	17062
93	20241002	194600	679676851	1559	1559	1559	1559	0
94	20241002	194500	679676851	1559	1559	1559	1559	0
95	20241002	194400	679676851	1559	1559	1559	1559	0
96	20241002	194300	679676851	1559	1559	1559	1559	0
97	20241002	194200	679676851	1559	1559	1559	1559	0
98	20241002	194100	679676851	1559	1559	1559	1559	0
99	20241002	194000	679676851	1559	1559	1559	1559	0
100	20241002	193900	679676851	1559	1559	1559	1559	0
101	20241002	193800	679676851	1559	1559	1559	1559	0
102	20241002	193700	679676851	1559	1559	1559	1559	0
103	20241002	193600	679676851	1559	1559	1559	1559	0
104	20241002	193500	679676851	1559	1559	1559	1559	0
105	20241002	193400	679676851	1559	1559	1559	1559	0
106	20241002	193300	679676851	1559	1559	1559	1559	0
107	20241002	193200	679676851	1559	1559	1559	1559	0
108	20241002	193100	679676851	1559	1559	1559	1559	0
109	20241002	193000	679676851	1559	1559	1559	1559	0
110	20241002	192900	679676851	1559	1559	1559	1559	0
111	20241002	192800	679676851	1559	1559	1559	1559	0
112	20241002	192700	679676851	1559	1559	1559	1559	0
113	20241002	192600	679676851	1559	1559	1559	1559	0
114	20241002	192500	679676851	1559	1559	1559	1559	0
115	20241002	192400	679676851	1559	1559	1559	1559	0
116	20241002	192300	679676851	1559	1559	1559	1559	0
117	20241002	192200	679676851	1559	1559	1559	1559	0
118	20241002	192100	679676851	1559	1559	1559	1559	0
119	20241002	192000	679676851	1559	1559	1559	1559	0
120	20241002	191900	679676851	1559	1559	1559	1559	0
121	20241002	191800	679676851	1559	1559	1559	1559	0
122	20241002	191700	679676851	1559	1559	1559	1559	17062
123	20241002	191600	679676851	1559	1559	1559	1559	0
124	20241002	191500	679676851	1559	1559	1559	1559	0
125	20241002	191400	679676851	1559	1559	1559	1559	0
126	20241002	191300	679676851	1559	1559	1559	1559	0
127	20241002	191200	679676851	1559	1559	1559	1559	0
128	20241002	191100	679676851	1559	1559	1559	1559	0
129	20241002	191000	679676851	1559	1559	1559	1559	0
130	20241002	190900	679676851	1559	1559	1559	1559	0
131	20241002	190800	679676851	1559	1559	1559	1559	0
132	20241002	190700	679676851	1559	1559	1559	1559	0
133	20241002	190600	679676851	1559	1559	1559	1559	0
134	20241002	190500	679676851	1559	1559	1559	1559	0
135	20241002	190400	679676851	1559	1559	1559	1559	0
136	20241002	190300	679676851	1559	1559	1559	1559	0
137	20241002	190200	679676851	1559	1559	1559	1559	0
138	20241002	190100	679676851	1559	1559	1559	1559	0
139	20241002	190000	679676851	1559	1559	1559	1559	0
140	20241002	185900	679676851	1559	1559	1559	1559	0
141	20241002	185800	679676851	1559	1559	1559	1559	0
142	20241002	185700	679676851	1559	1559	1559	1559	0
143	20241002	185600	679676851	1559	1559	1559	1559	0
144	20241002	185500	679676851	1559	1559	1559	1559	0
145	20241002	185400	679676851	1559	1559	1559	1559	0
146	20241002	185300	679676851	1559	1559	1559	1559	0
147	20241002	185200	679676851	1559	1559	1559	1559	0
148	20241002	185100	679676851	1559	1559	1559	1559	0
149	20241002	185000	679676851	1559	1559	1559	1559	0
150	20241002	184900	679676851	1559	1559	1559	1559	0
151	20241002	184800	679676851	1559	1559	1559	1559	0
152	20241002	184700	679676851	1559	1559	1559	1559	17062
153	20241002	184600	679676851	1559	1559	1559	1559	0
154	20241002	184500	679676851	1559	1559	1559	1559	0
155	20241002	184400	679676851	1559	1559	1559	1559	0
156	20241002	184300	679676851	1559	1559	1559	1559	0
157	20241002	184200	679676851	1559	1559	1559	1559	0
158	20241002	184100	679676851	1559	1559	1559	1559	0
159	20241002	184000	679676851	1559	1559	1559	1559	0
160	20241002	183900	679676851	1559	1559	1559	1559	0
161	20241002	183800	679676851	1559	1559	1559	1559	0
162	20241002	183700	679676851	1559	1559	1559	1559	0
163	20241002	183600	679676851	1559	1559	1559	1559	0
164	20241002	183500	679676851	1559	1559	1559	1559	0
165	20241002	183400	679676851	1559	1559	1559	1559	0
166	20241002	183300	679676851	1559	1559	1559	1559	0
167	20241002	183200	679676851	1559	1559	1559	1559	0
168	20241002	183100	679676851	1559	1559	1559	1559	0
169	20241002	183000	679676851	1559	1559	1559	1559	0
170	20241002	182900	679676851	1559	1559	1559	1559	0
171	20241002	182800	679676851	1559	1559	1559	1559	0
172	20241002	182700	679676851	1559	1559	1559	1559	0
173	20241002	182600	679676851	1559	1559	1559	1559	0
174	20241002	182500	679676851	1559	1559	1559	1559	0
175	20241002	182400	679676851	1559	1559	1559	1559	0
176	20241002	182300	679676851	1559	1559	1559	1559	0
177	20241002	182200	679676851	1559	1559	1559	1559	0
178	20241002	182100	679676851	1559	1559	1559	1559	0
179	20241002	182000	679676851	1559	1559	1559	1559	0
180	20241002	181900	679676851	1559	1559	1559	1559	0
181	20241002	181800	679676851	1559	1559	1559	1559	0
182	20241002	181700	679676851	1559	1559	1559	1559	17062
183	20241002	181600	679676851	1559	1559	1559	1559	0
184	20241002	181500	679676851	1559	1559	1559	1559	0
185	20241002	181400	679676851	1559	1559	1559	1559	0
186	20241002	181300	679676851	1559	1559	1559	1559	0
187	20241002	181200	679676851	1559	1559	1559	1559	0
188	20241002	181100	679676851	1559	1559	1559	1559	0
189	20241002	181000	679676851	1559	1559	1559	1559	0
190	20241002	180900	679676851	1559	1559	1559	1559	0
191	20241002	180800	679676851	1559	1559	1559	1559	0
192	20241002	180700	679676851	1559	1559	1559	1559	0
193	20241002	180600	679676851	1559	1559	1559	1559	0
194	20241002	180500	679676851	1559	1559	1559	1559	0
195	20241002	180400	679676851	1559	1559	1559	1559	0
196	20241002	180300	679676851	1559	1559	1559	1559	0
197	20241002	180200	679676851	1559	1559	1559	1559	0
198	20241002	180100	679676851	1559	1559	1559	1559	0
199	20241002	180000	679676851	1559	1559	1559	1559	0
200	20241002	175900	679676851	1559	1559	1559	1559	0
201	20241002	175800	679676851	1559	1559	1559	1559	0
202	20241002	175700	679676851	1559	1559	1559	1559	0
203	20241002	175600	679676851	1559	1559	1559	1559	0
204	20241002	175500	679676851	1559	1559	1559	1559	0
205	20241002	175400	679676851	1559	1559	1559	1559	0
206	20241002	175300	679676851	1559	1559	1559	1559	0
207	20241002	175200	679676851	1559	1559	1559	1559	0
208	20241002	175100	679676851	1559	1559	1559	1559	0
209	20241002	175000	679676851	1559	1559	1559	1559	0
210	20241002	174900	679676851	1559	1559	1559	1559	0
211	20241002	174800	679676851	1559	1559	1559	1559	0
212	20241002	174700	679676851	1559	1559	1559	1559	17062
213	20241002	174600	679676851	1559	1559	1559	1559	0
214	20241002	174500	679676851	1559	1559	1559	1559	0
215	20241002	174400	679676851	1559	1559	1559	1559	0
216	20241002	174300	679676851	1559	1559	1559	1559	0
217	20241002	174200	679676851	1559	1559	1559	1559	0
218	20241002	174100	679676851	1559	1559	1559	1559	0
219	20241002	174000	679676851	1559	1559	1559	1559	0
220	20241002	173900	679676851	1559	1559	1559	1559	0
221	20241002	173800	679676851	1559	1559	1559	1559	0
222	20241002	173700	679676851	1559	1559	1559	1559	0
223	20241002	173600	679676851	1559	1559	1559	1559	0
224	20241002	173500	679676851	1559	1559	1559	1559	0
225	20241002	173400	679676851	1559	1559	1559	1559	0
226	20241002	173300	679676851	1559	1559	1559	1559	0
227	20241002	173200	679676851	1559	1559	1559	1559	0
228	20241002	173100	679676851	1559	1559	1559	1559	0
229	20241002	173000	679676851	1559	1559	1559	1559	0
230	20241002	172900	679676851	1559	1559	1559	1559	0
231	20241002	172800	679676851	1559	1559	1559	1559	0
232	20241002	172700	679676851	1559	1559	1559	1559	0
233	20241002	172600	679676851	1559	1559	1559	1559	0
234	20241002	172500	679676851	1559	1559	1559	1559	0
235	20241002	172400	679676851	1559	1559	1559	1559	0
236	20241002	172300	679676851	1559	1559	1559	1559	0
237	20241002	172200	679676851	1559	1559	1559	1559	0
238	20241002	172100	679676851	1559	1559	1559	1559	0
239	20241002	172000	679676851	1559	1559	1559	1559	0
240	20241002	171900	679676851	1559	1559	1559	1559	0
241	20241002	171800	679676851	1559	1559	1559	1559	0
242	20241002	171700	679676851	1559	1559	1559	1559	17062
243	20241002	171600	679676851	1559	1559	1559	1559	0
244	20241002	171500	679676851	1559	1559	1559	1559	0
245	20241002	171400	679676851	1559	1559	1559	1559	0
246	20241002	171300	679676851	1559	1559	1559	1559	0
247	20241002	171200	679676851	1559	1559	1559	1559	0
248	20241002	171100	679676851	1559	1559	1559	1559	0
249	20241002	171000	679676851	1559	1559	1559	1559	0
250	20241002	170900	679676851	1559	1559	1559	1559	0
251	20241002	170800	679676851	1559	1559	1559	1559	0
252	20241002	170700	679676851	1559	1559	1559	1559	0
253	20241002	170600	679676851	1559	1559	1559	1559	0
254	20241002	170500	679676851	1559	1559	1559	1559	0
255	20241002	170400	679676851	1559	1559	1559	1559	0
256	20241002	170300	679676851	1559	1559	1559	1559	0
257	20241002	170200	679676851	1559	1559	1559	1559	0
258	20241002	170100	679676851	1559	1559	1559	1559	0
259	20241002	170000	679676851	1559	1559	1559	1559	0
260	20241002	165900	679676851	1559	1559	1559	1559	0
261	20241002	165800	679676851	1559	1559	1559	1559	0
262	20241002	165700	679676851	1559	1559	1559	1559	0
263	20241002	165600	679676851	1559	1559	1559	1559	0
264	20241002	165500	679676851	1559	1559	1559	1559	0
265	20241002	165400	679676851	1559	1559	1559	1559	0
266	20241002	165300	679676851	1559	1559	1559	1559	0
267	20241002	165200	679676851	1559	1559	1559	1559	0
268	20241002	165100	679676851	1559	1559	1559	1559	0
269	20241002	165000	679676851	1559	1559	1559	1559	0
270	20241002	164900	679676851	1559	1559	1559	1559	0
271	20241002	164800	679676851	1559	1559	1559	1559	0
272	20241002	164700	679676851	1559	1559	1559	1559	17062
273	20241002	164600	679676851	1559	1559	1559	1559	0
274	20241002	164500	679676851	1559	1559	1559	1559	0
275	20241002	164400	679676851	1559	1559	1559	1559	0
276	20241002	164300	679676851	1559	1559	1559	1559	0
277	20241002	164200	679676851	1559	1559	1559	1559	0
278	20241002	164100	679676851	1559	1559	1559	1559	0
279	20241002	164000	679676851	1559	1559	1559	1559	0
280	20241002	163900	679676851	1559	1559	1559	1559	0
281	20241002	163800	679676851	1559	1559	1559	1559	0
282	20241002	163700	679676851	1559	1559	1559	1559	0
283	20241002	163600	679676851	1559	1559	1559	1559	0
284	20241002	163500	679676851	1559	1559	1559	1559	0
285	20241002	163400	679676851	1559	1559	1559	1559	0
286	20241002	163300	679676851	1559	1559	1559	1559	0
287	20241002	163200	679676851	1559	1559	1559	1559	0
288	20241002	163100	679676851	1559	1559	1559	1559	0
289	20241002	163000	679676851	1559	1559	1559	1559	0
290	20241002	162900	679676851	1559	1559	1559	1559	0
291	20241002	162800	679676851	1559	1559	1559	1559	0
292	20241002	162700	679676851	1559	1559	1559	1559	0
293	20241002	162600	679676851	1559	1559	1559	1559	0
294	20241002	162500	679676851	1559	1559	1559	1559	0
295	20241002	162400	679676851	1559	1559	1559	1559	0
296	20241002	162300	679676851	1559	1559	1559	1559	0
297	20241002	162200	679676851	1559	1559	1559	1559	0
298	20241002	162100	679676851	1559	1559	1559	1559	0
299	20241002	162000	679676851	1559	1559	1559	1559	0
300	20241002	161900	679676851	1559	1559	1559	1559	0
301	20241002	161800	679676851	1559	1559	1559	1559	0
302	20241002	161700	679676851	1559	1559	1559	1559	17062
303	20241002	161600	679676851	1559	1559	1559	1559	0
304	20241002	161500	679676851	1559	1559	1559	1559	0
305	20241002	161400	679676851	1559	1559	1559	1559	0
306	20241002	161300	679676851	1559	1559	1559	1559	0
307	20241002	161200	679676851	1559	1559	1559	1559	0
308	20241002	161100	679676851	1559	1559	1559	1559	0
309	20241002	161000	679676851	1559	1559	1559	1559	0
310	20241002	160900	679676851	1559	1559	1559	1559	0
311	20241002	160800	679676851	1559	1559	1559	1559	0
312	20241002	160700	679676851	1559	1559	1559	1559	0
313	20241002	160600	679676851	1559	1559	1559	1559	0
314	20241002	160500	679676851	1559	1559	1559	1559	0
315	20241002	160400	679676851	1559	1559	1559	1559	0
316	20241002	160300	679676851	1559	1559	1559	1559	0
317	20241002	160200	679676851	1559	1559	1559	1559	0
318	20241002	160100	679676851	1559	1559	1559	1559	0
319	20241002	160000	679676851	1559	1559	1559	1559	0
320	20241002	155900	679676851	1559	1559	1559	1559	0
321	20241002	155800	679676851	1559	1559	1559	1559	0
322	20241002	155700	679676851	1559	1559	1559	1559	0
323	20241002	155600	679676851	1559	1559	1559	1559	0
324	20241002	155500	679676851	1559	1559	1559	1559	0
325	20241002	155400	679676851	1559	1559	1559	1559	0
326	20241002	155300	679676851	1559	1559	1559	1559	0
327	20241002	155200	679676851	1559	1559	1559	1559	0
328	20241002	155100	679676851	1559	1559	1559	1559	0
329	20241002	155000	679676851	1559	1559	1559	1559	0
330	20241002	154900	679676851	1559	1559	1559	1559	0
331	20241002	154800	679676851	1559	1559	1559	1559	0
332	20241002	154700	679676851	1559	1559	1559	1559	17062
333	20241002	154600	679676851	1559	1559	1559	1559	0
334	20241002	154500	679676851	1559	1559	1559	1559	0
335	20241002	154400	679676851	1559	1559	1559	1559	0
336	20241002	154300	679676851	1559	1559	1559	1559	0
337	20241002	154200	679676851	1559	1559	1559	1559	0
338	20241002	154100	679676851	1559	1559	1559	1559	0
339	20241002	154000	679676851	1559	1559	1559	1559	0
340	20241002	153900	679676851	1559	1559	1559	1559	0
341	20241002	153800	679676851	1559	1559	1559	1559	0
342	20241002	153700	679676851	1559	1559	1559	1559	0
343	20241002	153600	679676851	1559	1559	1559	1559	0
344	20241002	153500	679676851	1559	1559	1559	1559	0
345	20241002	153400	679676851	1559	1559	1559	1559	0
346	20241002	153300	679676851	1559	1559	1559	1559	0
347	20241002	153200	679676851	1559	1559	1559	1559	0
348	20241002	153100	679676851	1559	1559	1559	1559	0
349	20241002	153000	679676851	1559	1559	1559	1559	17062
350	20241002	152900	653077193	1560	1560	1560	1560	0
351	20241002	152800	653077193	1560	1560	1560	1560	0
352	20241002	152700	653077193	1560	1560	1560	1560	0
353	20241002	152600	653077193	1560	1560	1560	1560	0
354	20241002	152500	653077193	1560	1560	1560	1560	0
355	20241002	152400	653077193	1560	1560	1560	1560	0
356	20241002	152300	653077193	1560	1560	1560	1560	0
357	20241002	152200	653077193	1560	1560	1560	1560	0
358	20241002	152100	653077193	1560	1560	1560	1560	0
359	20241002	152000	653077193	1560	1560	1560	1560	0
360	20241002	151900	653077193	1560	1560	1560	1560	50
361	20241002	151800	652999193	1560	1564	1564	1560	2712
362	20241002	151700	648759629	1564	1564	1565	1564	180
363	20241002	151600	648478091	1564	1565	1565	1564	41
364	20241002	151500	648413964	1564	1564	1564	1564	2488
365	20241002	151400	644522732	1564	1564	1564	1564	2
366	20241002	151300	644519604	1564	1564	1564	1563	21
367	20241002	151200	644486775	1555	1559	1559	1555	6575
368	20241002	151100	634253414	1566	1566	1566	1566	45
369	20241002	151000	634182944	1566	1566	1566	1557	5129
370	20241002	150900	626195599	1558	1559	1559	1558	278
371	20241002	150800	625762392	1567	1558	1567	1557	5075
372	20241002	150700	617855683	1567	1563	1567	1557	9351
373	20241002	150600	603257086	1565	1562	1565	1562	3660
374	20241002	150500	597530361	1561	1559	1561	1559	2640
375	20241002	150400	593409951	1559	1559	1559	1558	1946
376	20241002	150300	590377474	1559	1559	1559	1559	318
377	20241002	150200	589881712	1562	1560	1562	1560	5
378	20241002	150100	589873908	1560	1560	1560	1559	150
379	20241002	150000	589640036	1560	1560	1560	1560	179
380	20241002	145900	589360796	1560	1560	1560	1560	1500
381	20241002	145800	587020796	1560	1560	1560	1560	10037
382	20241002	145700	571363076	1563	1562	1563	1560	6839
383	20241002	145600	560690304	1562	1563	1563	1562	2843
384	20241002	145500	556249468	1564	1564	1564	1564	0
385	20241002	145400	556249468	1564	1564	1564	1564	0
386	20241002	145300	556249468	1564	1563	1564	1561	5653
387	20241002	145200	547421978	1563	1563	1563	1563	716
388	20241002	145100	546302870	1563	1563	1563	1563	288
389	20241002	145000	545852726	1563	1563	1563	1563	260
390	20241002	144900	545446346	1564	1564	1564	1564	1503
391	20241002	144800	543095654	1564	1564	1564	1564	51
392	20241002	144700	543015890	1565	1564	1565	1564	41
393	20241002	144600	542951765	1564	1565	1565	1564	386
394	20241002	144500	542348001	1566	1566	1566	1566	1
395	20241002	144400	542346435	1562	1562	1566	1562	1131
396	20241002	144300	540578789	1564	1564	1564	1564	300
397	20241002	144200	540109589	1564	1562	1564	1562	1326
398	20241002	144100	538038375	1562	1562	1562	1562	0
399	20241002	144000	538038375	1562	1565	1565	1562	1281
400	20241002	143900	536035531	1565	1567	1567	1565	24
401	20241002	143800	535997925	1564	1564	1564	1562	2327
402	20241002	143700	532362865	1564	1566	1566	1563	11045
403	20241002	143600	515085022	1566	1566	1566	1566	1416
404	20241002	143500	512867566	1566	1566	1566	1565	1779
405	20241002	143400	510082062	1566	1566	1566	1566	247
406	20241002	143300	509695260	1567	1567	1567	1567	400
407	20241002	143200	509068460	1567	1567	1567	1566	1072
408	20241002	143100	507389636	1566	1567	1567	1566	3152
409	20241002	143000	502452417	1567	1567	1567	1567	532
410	20241002	142900	501618773	1573	1569	1574	1567	1924
411	20241002	142800	498601872	1574	1574	1574	1574	2
412	20241002	142700	498598724	1569	1569	1569	1569	79
413	20241002	142600	498474773	1574	1574	1574	1574	1
414	20241002	142500	498473199	1568	1568	1568	1568	0
415	20241002	142400	498473199	1568	1568	1568	1568	0
416	20241002	142300	498473199	1568	1569	1569	1568	3
417	20241002	142200	498468493	1569	1569	1569	1566	13816
418	20241002	142100	476819238	1567	1572	1575	1567	11259
419	20241002	142000	459151411	1574	1574	1574	1572	1490
420	20241002	141900	456808346	1576	1576	1576	1573	1090
421	20241002	141800	455090633	1576	1576	1576	1576	400
422	20241002	141700	454460233	1576	1576	1576	1576	10
423	20241002	141600	454444473	1576	1576	1576	1576	70
424	20241002	141500	454334153	1577	1577	1577	1577	0
425	20241002	141400	454334153	1577	1577	1577	1577	2
426	20241002	141300	454330999	1572	1572	1572	1572	0
427	20241002	141200	454330999	1572	1574	1574	1572	3291
428	20241002	141100	449154290	1574	1574	1574	1574	1500
429	20241002	141000	446793290	1574	1574	1574	1574	0
430	20241002	140900	446793290	1574	1574	1574	1574	500
431	20241002	140800	446006290	1577	1577	1577	1577	0
432	20241002	140700	446006290	1577	1577	1577	1577	1
433	20241002	140600	446004713	1572	1577	1577	1572	462
434	20241002	140500	445276184	1577	1577	1577	1577	0
435	20241002	140400	445276184	1577	1577	1577	1577	3
436	20241002	140300	445271453	1577	1572	1577	1572	134
437	20241002	140200	445060800	1572	1572	1572	1572	0
438	20241002	140100	445060800	1572	1572	1572	1572	26
439	20241002	140000	445019928	1572	1572	1572	1572	89
440	20241002	135900	444880020	1572	1572	1572	1572	253
441	20241002	135800	444482304	1572	1572	1572	1572	0
442	20241002	135700	444482304	1572	1572	1572	1572	3
443	20241002	135600	444477588	1575	1576	1576	1575	1045
444	20241002	135500	442831661	1576	1575	1576	1575	456
445	20241002	135400	442113012	1576	1576	1576	1576	911
446	20241002	135300	440677276	1576	1576	1576	1576	147
447	20241002	135200	440445604	1575	1575	1575	1575	30
448	20241002	135100	440398354	1576	1573	1576	1570	405
449	20241002	135000	439762077	1573	1574	1574	1573	152
450	20241002	134900	439522975	1575	1575	1575	1575	1
451	20241002	134800	439521400	1573	1573	1573	1573	375
452	20241002	134700	438931525	1573	1573	1573	1573	12
453	20241002	134600	438912649	1570	1570	1570	1570	200
454	20241002	134500	438598649	1570	1571	1573	1570	3252
455	20241002	134400	433492935	1571	1572	1572	1571	71
456	20241002	134300	433381393	1571	1571	1571	1571	0
457	20241002	134200	433381393	1571	1571	1571	1571	0
458	20241002	134100	433381393	1571	1571	1571	1571	30
459	20241002	134000	433334263	1572	1572	1572	1572	0
460	20241002	133900	433334263	1572	1570	1572	1570	82
461	20241002	133800	433205520	1571	1571	1571	1571	9
462	20241002	133700	433191381	1571	1571	1571	1571	1
463	20241002	133600	433189810	1570	1570	1570	1570	81
464	20241002	133500	433062640	1570	1570	1570	1570	6
465	20241002	133400	433053220	1570	1572	1572	1570	11127
466	20241002	133300	415578157	1573	1573	1573	1573	328
467	20241002	133200	415062213	1576	1576	1576	1576	0
468	20241002	133100	415062213	1576	1576	1576	1576	0
469	20241002	133000	415062213	1576	1576	1576	1572	2274
470	20241002	132900	411486880	1575	1574	1575	1574	719
471	20241002	132800	410354534	1575	1575	1575	1575	128
472	20241002	132700	410152934	1574	1574	1574	1574	418
473	20241002	132600	409495002	1574	1573	1574	1573	111
474	20241002	132500	409320369	1572	1572	1572	1572	0
475	20241002	132400	409320369	1572	1572	1572	1572	0
476	20241002	132300	409320369	1572	1572	1572	1572	0
477	20241002	132200	409320369	1572	1572	1572	1572	100
478	20241002	132100	409163169	1573	1573	1573	1573	31
479	20241002	132000	409114406	1573	1573	1573	1573	70
480	20241002	131900	409004296	1571	1573	1573	1571	1367
481	20241002	131800	406854715	1571	1571	1571	1571	700
482	20241002	131700	405755015	1571	1573	1573	1571	7608
483	20241002	131600	393796965	1573	1575	1575	1573	2309
484	20241002	131500	390164583	1575	1576	1576	1574	4826
485	20241002	131400	382564859	1578	1577	1578	1577	695
486	20241002	131300	381468464	1578	1580	1580	1578	3
487	20241002	131200	381463727	1582	1582	1582	1582	116
488	20241002	131100	381280215	1582	1582	1582	1582	1516
489	20241002	131000	378881903	1581	1581	1581	1581	2
490	20241002	130900	378878741	1581	1581	1581	1581	1
491	20241002	130800	378877160	1582	1582	1582	1582	0
492	20241002	130700	378877160	1582	1580	1582	1580	2
493	20241002	130600	378873998	1575	1580	1580	1575	1000
494	20241002	130500	377298843	1580	1580	1580	1580	81
495	20241002	130400	377170863	1580	1580	1580	1579	120
496	20241002	130300	376981323	1584	1584	1584	1584	0
497	20241002	130200	376981323	1584	1581	1584	1575	13905
498	20241002	130100	355047387	1584	1584	1584	1584	0
499	20241002	130000	355047387	1584	1584	1584	1584	100
500	20241002	125900	354888987	1584	1584	1584	1584	29
501	20241002	125800	354843051	1584	1584	1584	1584	40
502	20241002	125700	354779691	1581	1581	1581	1581	0
503	20241002	125600	354779691	1581	1584	1584	1581	232
504	20241002	125500	354412662	1584	1584	1584	1584	0
505	20241002	125400	354412662	1584	1584	1584	1584	0
506	20241002	125300	354412662	1584	1584	1584	1584	0
507	20241002	125200	354412662	1584	1587	1587	1584	518
508	20241002	125100	353591610	1587	1587	1587	1587	12
509	20241002	125000	353572566	1587	1587	1587	1587	8
510	20241002	124900	353559870	1582	1588	1588	1582	1018
511	20241002	124800	351949277	1588	1588	1588	1588	8
512	20241002	124700	351936573	1588	1588	1588	1588	0
513	20241002	124600	351936573	1588	1588	1588	1587	357
514	20241002	124500	351369710	1588	1587	1588	1587	249
515	20241002	124400	350974545	1587	1585	1587	1585	310
516	20241002	124300	350483189	1585	1587	1587	1585	5
517	20241002	124200	350475260	1587	1588	1588	1587	9
518	20241002	124100	350460975	1588	1588	1588	1588	5
519	20241002	124000	350453035	1589	1584	1589	1580	633
520	20241002	123900	349452371	1589	1589	1589	1589	425
521	20241002	123800	348777046	1589	1589	1589	1589	2
522	20241002	123700	348773868	1589	1589	1589	1589	1
523	20241002	123600	348772279	1582	1583	1583	1582	1997
524	20241002	123500	345613022	1589	1589	1589	1589	0
525	20241002	123400	345613022	1589	1589	1589	1589	0
526	20241002	123300	345613022	1589	1589	1589	1589	1
527	20241002	123200	345611433	1583	1589	1589	1583	1101
528	20241002	123100	343868544	1585	1584	1585	1584	4000
529	20241002	123000	337531544	1589	1589	1589	1589	5
530	20241002	122900	337523599	1589	1589	1589	1589	0
531	20241002	122800	337523599	1589	1584	1589	1584	2331
532	20241002	122700	333829964	1589	1589	1589	1589	5
533	20241002	122600	333822019	1589	1589	1589	1589	1
534	20241002	122500	333820430	1584	1584	1584	1584	1089
535	20241002	122400	332095454	1584	1583	1584	1583	1539
536	20241002	122300	329659216	1589	1586	1589	1584	2468
537	20241002	122200	325748882	1585	1584	1585	1584	1265
538	20241002	122100	323745022	1584	1583	1584	1583	3000
539	20241002	122000	318993710	1580	1580	1580	1580	650
540	20241002	121900	317966710	1580	1580	1580	1580	0
541	20241002	121800	317966710	1580	1580	1580	1580	0
542	20241002	121700	317966710	1580	1580	1580	1580	0
543	20241002	121600	317966710	1580	1580	1580	1580	0
544	20241002	121500	317966710	1580	1580	1580	1580	40
545	20241002	121400	317903510	1583	1580	1583	1580	110
546	20241002	121300	317729680	1580	1580	1580	1580	0
547	20241002	121200	317729680	1580	1583	1583	1580	194
548	20241002	121100	317423027	1584	1584	1584	1584	0
549	20241002	121000	317423027	1584	1584	1584	1584	0
550	20241002	120900	317423027	1584	1584	1584	1584	0
551	20241002	120800	317423027	1584	1584	1584	1584	0
552	20241002	120700	317423027	1584	1584	1584	1584	0
553	20241002	120600	317423027	1584	1584	1584	1584	1
554	20241002	120500	317421443	1581	1581	1581	1581	100
555	20241002	120400	317263343	1581	1581	1581	1581	0
556	20241002	120300	317263343	1581	1581	1581	1581	0
557	20241002	120200	317263343	1581	1581	1581	1581	0
558	20241002	120100	317263343	1581	1581	1581	1581	0
559	20241002	120000	317263343	1581	1581	1581	1581	0
560	20241002	115900	317263343	1581	1581	1581	1581	0
561	20241002	115800	317263343	1581	1584	1584	1581	2
562	20241002	115700	317260178	1582	1582	1582	1582	0
563	20241002	115600	317260178	1582	1582	1582	1582	0
564	20241002	115500	317260178	1582	1582	1582	1582	760
565	20241002	115400	316057858	1581	1581	1581	1581	0
566	20241002	115300	316057858	1581	1581	1581	1581	310
567	20241002	115200	315567748	1582	1582	1582	1582	1
568	20241002	115100	315566166	1581	1581	1581	1581	1
569	20241002	115000	315564585	1582	1582	1582	1582	0
570	20241002	114900	315564585	1582	1582	1582	1582	2020
571	20241002	114800	312368945	1584	1580	1584	1580	82
572	20241002	114700	312239381	1580	1580	1580	1580	110
573	20241002	114600	312065581	1580	1580	1580	1580	0
574	20241002	114500	312065581	1580	1580	1580	1580	0
575	20241002	114400	312065581	1580	1581	1581	1580	5303
576	20241002	114300	303686639	1581	1581	1581	1581	0
577	20241002	114200	303686639	1581	1581	1581	1581	0
578	20241002	114100	303686639	1581	1580	1581	1580	1133
579	20241002	114000	301896447	1580	1581	1581	1580	1360
580	20241002	113900	299747287	1580	1580	1580	1580	1
581	20241002	113800	299745707	1584	1584	1584	1584	1
582	20241002	113700	299744123	1581	1585	1585	1581	1142
583	20241002	113600	297938348	1582	1582	1582	1582	81
584	20241002	113500	297810206	1585	1585	1585	1585	0
585	20241002	113400	297810206	1585	1585	1585	1585	0
586	20241002	113300	297810206	1585	1585	1585	1585	0
587	20241002	113200	297810206	1585	1585	1585	1585	0
588	20241002	113100	297810206	1585	1585	1585	1585	2
589	20241002	113000	297807036	1585	1585	1585	1585	0
590	20241002	112900	297807036	1585	1585	1585	1585	2
591	20241002	112800	297803866	1580	1581	1585	1580	1000
592	20241002	112700	296223769	1585	1585	1585	1585	0
593	20241002	112600	296223769	1585	1585	1585	1585	1
594	20241002	112500	296222184	1581	1586	1586	1581	11
595	20241002	112400	296204743	1586	1585	1586	1585	992
596	20241002	112300	294632421	1585	1585	1585	1585	0
597	20241002	112200	294632421	1585	1585	1585	1585	315
598	20241002	112100	294133146	1586	1586	1586	1586	0
599	20241002	112000	294133146	1586	1579	1586	1579	437
600	20241002	111900	293442710	1580	1580	1580	1580	282
601	20241002	111800	292997150	1580	1580	1580	1580	0
602	20241002	111700	292997150	1580	1580	1580	1580	9
603	20241002	111600	292982930	1586	1586	1586	1586	14
604	20241002	111500	292960726	1586	1586	1586	1586	0
605	20241002	111400	292960726	1586	1586	1586	1586	0
606	20241002	111300	292960726	1586	1580	1586	1580	31
607	20241002	111200	292911740	1579	1579	1579	1579	1750
608	20241002	111100	290148490	1586	1585	1586	1585	86
609	20241002	111000	290012179	1587	1587	1587	1587	0
610	20241002	110900	290012179	1587	1587	1587	1587	0
611	20241002	110800	290012179	1587	1587	1587	1587	0
612	20241002	110700	290012179	1587	1585	1587	1577	3906
613	20241002	110600	283845135	1587	1587	1587	1587	0
614	20241002	110500	283845135	1587	1587	1587	1587	1
615	20241002	110400	283843548	1587	1585	1587	1585	3
616	20241002	110300	283838789	1588	1585	1588	1585	108
617	20241002	110200	283667603	1585	1581	1585	1581	1736
618	20241002	110100	280917579	1584	1584	1584	1584	2
619	20241002	110000	280914411	1581	1581	1581	1580	700
620	20241002	105900	279808115	1584	1584	1584	1584	0
621	20241002	105800	279808115	1584	1584	1584	1584	0
622	20241002	105700	279808115	1584	1584	1584	1584	0
623	20241002	105600	279808115	1584	1584	1584	1584	4
624	20241002	105500	279801779	1582	1582	1582	1582	0
625	20241002	105400	279801779	1582	1582	1582	1582	0
626	20241002	105300	279801779	1582	1582	1582	1582	0
627	20241002	105200	279801779	1582	1582	1582	1582	0
628	20241002	105100	279801779	1582	1582	1582	1582	0
629	20241002	105000	279801779	1582	1582	1582	1582	0
630	20241002	104900	279801779	1582	1582	1582	1582	380
631	20241002	104800	279200619	1578	1578	1578	1578	11031
632	20241002	104700	261793701	1579	1585	1585	1579	8112
633	20241002	104600	248975208	1581	1581	1581	1581	3
634	20241002	104500	248970465	1581	1581	1581	1581	296
635	20241002	104400	248502489	1581	1581	1581	1581	700
636	20241002	104300	247395789	1580	1580	1580	1580	759
637	20241002	104200	246196569	1586	1586	1586	1586	0
638	20241002	104100	246196569	1586	1586	1586	1586	20
639	20241002	104000	246164849	1586	1586	1586	1586	0
640	20241002	103900	246164849	1586	1586	1586	1586	1
641	20241002	103800	246163263	1586	1580	1586	1579	2101
642	20241002	103700	242845688	1580	1580	1580	1580	1
643	20241002	103600	242844108	1586	1586	1586	1586	34
644	20241002	103500	242790184	1586	1581	1586	1579	453
645	20241002	103400	242074846	1585	1586	1586	1585	93
646	20241002	103300	241927361	1587	1587	1587	1587	0
647	20241002	103200	241927361	1587	1587	1587	1587	1
648	20241002	103100	241925774	1580	1580	1580	1580	300
649	20241002	103000	241451774	1581	1585	1586	1581	568
650	20241002	102900	240552839	1585	1585	1585	1585	0
651	20241002	102800	240552839	1585	1581	1585	1581	247
652	20241002	102700	240161932	1580	1580	1580	1580	400
653	20241002	102600	239529932	1579	1579	1579	1579	0
654	20241002	102500	239529932	1579	1579	1579	1579	748
655	20241002	102400	238348840	1579	1579	1579	1579	26
656	20241002	102300	238307786	1580	1580	1580	1580	363
657	20241002	102200	237734246	1580	1581	1581	1580	121
658	20241002	102100	237543005	1581	1581	1581	1581	9
659	20241002	102000	237528776	1588	1588	1588	1588	0
660	20241002	101900	237528776	1588	1588	1588	1588	0
661	20241002	101800	237528776	1588	1588	1588	1588	0
662	20241002	101700	237528776	1588	1588	1588	1588	0
663	20241002	101600	237528776	1588	1588	1588	1588	0
664	20241002	101500	237528776	1588	1588	1588	1588	0
665	20241002	101400	237528776	1588	1588	1588	1588	0
666	20241002	101300	237528776	1588	1580	1588	1580	282
667	20241002	101200	237083200	1588	1588	1588	1588	100
668	20241002	101100	236924400	1588	1588	1588	1588	0
669	20241002	101000	236924400	1588	1588	1588	1588	0
670	20241002	100900	236924400	1588	1588	1588	1588	0
671	20241002	100800	236924400	1588	1588	1588	1588	2
672	20241002	100700	236921224	1579	1585	1585	1579	46
673	20241002	100600	236848320	1585	1585	1585	1585	0
674	20241002	100500	236848320	1585	1585	1585	1585	214
675	20241002	100400	236509130	1578	1578	1578	1578	300
676	20241002	100300	236035730	1584	1584	1584	1584	0
677	20241002	100200	236035730	1584	1582	1584	1582	223
678	20241002	100100	235682919	1575	1580	1580	1575	5600
679	20241002	100000	226862738	1581	1580	1581	1580	237
680	20241002	095900	226488042	1580	1568	1580	1568	2731
681	20241002	095800	222192479	1567	1570	1570	1567	4033
682	20241002	095700	215870002	1578	1580	1580	1570	15211
683	20241002	095600	191887443	1580	1582	1582	1580	9648
684	20241002	095500	176636986	1582	1582	1582	1582	0
685	20241002	095400	176636986	1582	1583	1583	1581	2795
686	20241002	095300	172215089	1583	1584	1584	1583	390
687	20241002	095200	171597669	1584	1585	1585	1584	63
688	20241002	095100	171497876	1592	1592	1592	1592	50
689	20241002	095000	171418276	1592	1592	1592	1592	0
690	20241002	094900	171418276	1592	1592	1592	1592	6
691	20241002	094800	171408724	1592	1592	1592	1592	32
692	20241002	094700	171357780	1592	1592	1592	1592	19
693	20241002	094600	171327532	1592	1592	1592	1592	25
694	20241002	094500	171287732	1592	1583	1592	1582	959
695	20241002	094400	169767642	1592	1592	1592	1592	4
696	20241002	094300	169761274	1582	1582	1582	1582	0
697	20241002	094200	169761274	1582	1584	1584	1582	1193
698	20241002	094100	167872816	1583	1583	1583	1583	0
699	20241002	094000	167872816	1583	1583	1583	1583	1264
700	20241002	093900	165871904	1582	1582	1582	1582	0
701	20241002	093800	165871904	1582	1583	1583	1582	350
702	20241002	093700	165318165	1583	1585	1585	1583	7713
703	20241002	093600	153097360	1586	1586	1586	1586	693
704	20241002	093500	151998262	1586	1588	1588	1586	5270
705	20241002	093400	143638934	1588	1588	1588	1588	1405
706	20241002	093300	141407794	1586	1588	1588	1586	4085
707	20241002	093200	134923714	1589	1593	1593	1589	913
708	20241002	093100	133470390	1593	1593	1593	1593	300
709	20241002	093000	132992490	1588	1593	1593	1588	19
710	20241002	092900	132962228	1595	1595	1595	1595	1
711	20241002	092800	132960633	1588	1591	1591	1588	1328
712	20241002	092700	130850625	1597	1597	1597	1597	1
713	20241002	092600	130849028	1589	1594	1595	1589	1399
714	20241002	092500	128625361	1589	1590	1593	1589	1855
715	20241002	092400	125676182	1590	1590	1590	1590	20
716	20241002	092300	125644382	1589	1589	1589	1589	41
717	20241002	092200	125579233	1589	1594	1594	1589	246
718	20241002	092100	125188325	1590	1590	1590	1590	1
719	20241002	092000	125186735	1590	1590	1590	1590	200
720	20241002	091900	124868735	1595	1599	1599	1595	3978
721	20241002	091800	118522890	1601	1601	1601	1601	1
722	20241002	091700	118521289	1595	1596	1601	1595	7615
723	20241002	091600	106375070	1595	1595	1595	1595	1000
724	20241002	091500	104780070	1594	1593	1594	1593	159
725	20241002	091400	104526678	1588	1583	1588	1583	441
726	20241002	091300	103827011	1581	1581	1581	1581	0
727	20241002	091200	103827011	1581	1581	1581	1581	1001
728	20241002	091100	102244430	1581	1582	1587	1580	3777
729	20241002	091000	96275158	1582	1588	1588	1582	8149
730	20241002	090900	83359143	1588	1591	1591	1588	2124
731	20241002	090800	79983553	1592	1591	1592	1591	127
732	20241002	090700	79781396	1589	1589	1591	1589	1351
733	20241002	090600	77633423	1592	1594	1594	1592	2211
734	20241002	090500	74111480	1593	1593	1593	1593	32
735	20241002	090400	74060504	1592	1590	1594	1590	2422
736	20241002	090300	70204489	1590	1584	1590	1584	20
737	20241002	090200	70172791	1580	1586	1595	1578	3290
738	20241002	090100	64965720	1585	1593	1602	1585	26204
739	20241002	090000	23292110	1593	1585	1594	1585	14694