KissMeData/092200/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200300	529932595	3955	3955	3955	3955	123
3	20241002	200200	529932595	3955	3955	3955	3955	0
4	20241002	200100	529932595	3955	3955	3955	3955	0
5	20241002	200000	529932595	3955	3955	3955	3955	0
6	20241002	195900	529932595	3955	3955	3955	3955	0
7	20241002	195800	529932595	3955	3955	3955	3955	0
8	20241002	195700	529932595	3955	3955	3955	3955	0
9	20241002	195600	529932595	3955	3955	3955	3955	0
10	20241002	195500	529932595	3955	3955	3955	3955	0
11	20241002	195400	529932595	3955	3955	3955	3955	0
12	20241002	195300	529932595	3955	3955	3955	3955	0
13	20241002	195200	529932595	3955	3955	3955	3955	0
14	20241002	195100	529932595	3955	3955	3955	3955	0
15	20241002	195000	529932595	3955	3955	3955	3955	0
16	20241002	194900	529932595	3955	3955	3955	3955	0
17	20241002	194800	529932595	3955	3955	3955	3955	0
18	20241002	194700	529932595	3955	3955	3955	3955	0
19	20241002	194600	529932595	3955	3955	3955	3955	0
20	20241002	194500	529932595	3955	3955	3955	3955	0
21	20241002	194400	529932595	3955	3955	3955	3955	0
22	20241002	194300	529932595	3955	3955	3955	3955	0
23	20241002	194200	529932595	3955	3955	3955	3955	0
24	20241002	194100	529932595	3955	3955	3955	3955	0
25	20241002	194000	529932595	3955	3955	3955	3955	0
26	20241002	193900	529932595	3955	3955	3955	3955	0
27	20241002	193800	529932595	3955	3955	3955	3955	0
28	20241002	193700	529932595	3955	3955	3955	3955	0
29	20241002	193600	529932595	3955	3955	3955	3955	0
30	20241002	193500	529932595	3955	3955	3955	3955	0
31	20241002	193400	529932595	3955	3955	3955	3955	0
32	20241002	193300	529932595	3955	3955	3955	3955	123
33	20241002	193200	529932595	3955	3955	3955	3955	0
34	20241002	193100	529932595	3955	3955	3955	3955	0
35	20241002	193000	529932595	3955	3955	3955	3955	0
36	20241002	192900	529932595	3955	3955	3955	3955	0
37	20241002	192800	529932595	3955	3955	3955	3955	0
38	20241002	192700	529932595	3955	3955	3955	3955	0
39	20241002	192600	529932595	3955	3955	3955	3955	0
40	20241002	192500	529932595	3955	3955	3955	3955	0
41	20241002	192400	529932595	3955	3955	3955	3955	0
42	20241002	192300	529932595	3955	3955	3955	3955	0
43	20241002	192200	529932595	3955	3955	3955	3955	0
44	20241002	192100	529932595	3955	3955	3955	3955	0
45	20241002	192000	529932595	3955	3955	3955	3955	0
46	20241002	191900	529932595	3955	3955	3955	3955	0
47	20241002	191800	529932595	3955	3955	3955	3955	0
48	20241002	191700	529932595	3955	3955	3955	3955	0
49	20241002	191600	529932595	3955	3955	3955	3955	0
50	20241002	191500	529932595	3955	3955	3955	3955	0
51	20241002	191400	529932595	3955	3955	3955	3955	0
52	20241002	191300	529932595	3955	3955	3955	3955	0
53	20241002	191200	529932595	3955	3955	3955	3955	0
54	20241002	191100	529932595	3955	3955	3955	3955	0
55	20241002	191000	529932595	3955	3955	3955	3955	0
56	20241002	190900	529932595	3955	3955	3955	3955	0
57	20241002	190800	529932595	3955	3955	3955	3955	0
58	20241002	190700	529932595	3955	3955	3955	3955	0
59	20241002	190600	529932595	3955	3955	3955	3955	0
60	20241002	190500	529932595	3955	3955	3955	3955	0
61	20241002	190400	529932595	3955	3955	3955	3955	0
62	20241002	190300	529932595	3955	3955	3955	3955	123
63	20241002	190200	529932595	3955	3955	3955	3955	0
64	20241002	190100	529932595	3955	3955	3955	3955	0
65	20241002	190000	529932595	3955	3955	3955	3955	0
66	20241002	185900	529932595	3955	3955	3955	3955	0
67	20241002	185800	529932595	3955	3955	3955	3955	0
68	20241002	185700	529932595	3955	3955	3955	3955	0
69	20241002	185600	529932595	3955	3955	3955	3955	0
70	20241002	185500	529932595	3955	3955	3955	3955	0
71	20241002	185400	529932595	3955	3955	3955	3955	0
72	20241002	185300	529932595	3955	3955	3955	3955	0
73	20241002	185200	529932595	3955	3955	3955	3955	0
74	20241002	185100	529932595	3955	3955	3955	3955	0
75	20241002	185000	529932595	3955	3955	3955	3955	0
76	20241002	184900	529932595	3955	3955	3955	3955	0
77	20241002	184800	529932595	3955	3955	3955	3955	0
78	20241002	184700	529932595	3955	3955	3955	3955	0
79	20241002	184600	529932595	3955	3955	3955	3955	0
80	20241002	184500	529932595	3955	3955	3955	3955	0
81	20241002	184400	529932595	3955	3955	3955	3955	0
82	20241002	184300	529932595	3955	3955	3955	3955	0
83	20241002	184200	529932595	3955	3955	3955	3955	0
84	20241002	184100	529932595	3955	3955	3955	3955	0
85	20241002	184000	529932595	3955	3955	3955	3955	0
86	20241002	183900	529932595	3955	3955	3955	3955	0
87	20241002	183800	529932595	3955	3955	3955	3955	0
88	20241002	183700	529932595	3955	3955	3955	3955	0
89	20241002	183600	529932595	3955	3955	3955	3955	0
90	20241002	183500	529932595	3955	3955	3955	3955	0
91	20241002	183400	529932595	3955	3955	3955	3955	0
92	20241002	183300	529932595	3955	3955	3955	3955	123
93	20241002	183200	529932595	3955	3955	3955	3955	0
94	20241002	183100	529932595	3955	3955	3955	3955	0
95	20241002	183000	529932595	3955	3955	3955	3955	0
96	20241002	182900	529932595	3955	3955	3955	3955	0
97	20241002	182800	529932595	3955	3955	3955	3955	0
98	20241002	182700	529932595	3955	3955	3955	3955	0
99	20241002	182600	529932595	3955	3955	3955	3955	0
100	20241002	182500	529932595	3955	3955	3955	3955	0
101	20241002	182400	529932595	3955	3955	3955	3955	0
102	20241002	182300	529932595	3955	3955	3955	3955	0
103	20241002	182200	529932595	3955	3955	3955	3955	0
104	20241002	182100	529932595	3955	3955	3955	3955	0
105	20241002	182000	529932595	3955	3955	3955	3955	0
106	20241002	181900	529932595	3955	3955	3955	3955	0
107	20241002	181800	529932595	3955	3955	3955	3955	0
108	20241002	181700	529932595	3955	3955	3955	3955	0
109	20241002	181600	529932595	3955	3955	3955	3955	0
110	20241002	181500	529932595	3955	3955	3955	3955	0
111	20241002	181400	529932595	3955	3955	3955	3955	0
112	20241002	181300	529932595	3955	3955	3955	3955	0
113	20241002	181200	529932595	3955	3955	3955	3955	0
114	20241002	181100	529932595	3955	3955	3955	3955	0
115	20241002	181000	529932595	3955	3955	3955	3955	0
116	20241002	180900	529932595	3955	3955	3955	3955	0
117	20241002	180800	529932595	3955	3955	3955	3955	0
118	20241002	180700	529932595	3955	3955	3955	3955	0
119	20241002	180600	529932595	3955	3955	3955	3955	0
120	20241002	180500	529932595	3955	3955	3955	3955	0
121	20241002	180400	529932595	3955	3955	3955	3955	0
122	20241002	180300	529932595	3955	3955	3955	3955	123
123	20241002	180200	529932595	3955	3955	3955	3955	0
124	20241002	180100	529932595	3955	3955	3955	3955	0
125	20241002	180000	529932595	3955	3955	3955	3955	0
126	20241002	175900	529932595	3955	3955	3955	3955	0
127	20241002	175800	529932595	3955	3955	3955	3955	0
128	20241002	175700	529932595	3955	3955	3955	3955	0
129	20241002	175600	529932595	3955	3955	3955	3955	0
130	20241002	175500	529932595	3955	3955	3955	3955	0
131	20241002	175400	529932595	3955	3955	3955	3955	0
132	20241002	175300	529932595	3955	3955	3955	3955	0
133	20241002	175200	529932595	3955	3955	3955	3955	0
134	20241002	175100	529932595	3955	3955	3955	3955	0
135	20241002	175000	529932595	3955	3955	3955	3955	0
136	20241002	174900	529932595	3955	3955	3955	3955	0
137	20241002	174800	529932595	3955	3955	3955	3955	0
138	20241002	174700	529932595	3955	3955	3955	3955	0
139	20241002	174600	529932595	3955	3955	3955	3955	0
140	20241002	174500	529932595	3955	3955	3955	3955	0
141	20241002	174400	529932595	3955	3955	3955	3955	0
142	20241002	174300	529932595	3955	3955	3955	3955	0
143	20241002	174200	529932595	3955	3955	3955	3955	0
144	20241002	174100	529932595	3955	3955	3955	3955	0
145	20241002	174000	529932595	3955	3955	3955	3955	0
146	20241002	173900	529932595	3955	3955	3955	3955	0
147	20241002	173800	529932595	3955	3955	3955	3955	0
148	20241002	173700	529932595	3955	3955	3955	3955	0
149	20241002	173600	529932595	3955	3955	3955	3955	0
150	20241002	173500	529932595	3955	3955	3955	3955	0
151	20241002	173400	529932595	3955	3955	3955	3955	0
152	20241002	173300	529932595	3955	3955	3955	3955	123
153	20241002	173200	529932595	3955	3955	3955	3955	0
154	20241002	173100	529932595	3955	3955	3955	3955	0
155	20241002	173000	529932595	3955	3955	3955	3955	0
156	20241002	172900	529932595	3955	3955	3955	3955	0
157	20241002	172800	529932595	3955	3955	3955	3955	0
158	20241002	172700	529932595	3955	3955	3955	3955	0
159	20241002	172600	529932595	3955	3955	3955	3955	0
160	20241002	172500	529932595	3955	3955	3955	3955	0
161	20241002	172400	529932595	3955	3955	3955	3955	0
162	20241002	172300	529932595	3955	3955	3955	3955	0
163	20241002	172200	529932595	3955	3955	3955	3955	0
164	20241002	172100	529932595	3955	3955	3955	3955	0
165	20241002	172000	529932595	3955	3955	3955	3955	0
166	20241002	171900	529932595	3955	3955	3955	3955	0
167	20241002	171800	529932595	3955	3955	3955	3955	0
168	20241002	171700	529932595	3955	3955	3955	3955	0
169	20241002	171600	529932595	3955	3955	3955	3955	0
170	20241002	171500	529932595	3955	3955	3955	3955	0
171	20241002	171400	529932595	3955	3955	3955	3955	0
172	20241002	171300	529932595	3955	3955	3955	3955	0
173	20241002	171200	529932595	3955	3955	3955	3955	0
174	20241002	171100	529932595	3955	3955	3955	3955	0
175	20241002	171000	529932595	3955	3955	3955	3955	0
176	20241002	170900	529932595	3955	3955	3955	3955	0
177	20241002	170800	529932595	3955	3955	3955	3955	0
178	20241002	170700	529932595	3955	3955	3955	3955	0
179	20241002	170600	529932595	3955	3955	3955	3955	0
180	20241002	170500	529932595	3955	3955	3955	3955	0
181	20241002	170400	529932595	3955	3955	3955	3955	0
182	20241002	170300	529932595	3955	3955	3955	3955	123
183	20241002	170200	529932595	3955	3955	3955	3955	0
184	20241002	170100	529932595	3955	3955	3955	3955	0
185	20241002	170000	529932595	3955	3955	3955	3955	0
186	20241002	165900	529932595	3955	3955	3955	3955	0
187	20241002	165800	529932595	3955	3955	3955	3955	0
188	20241002	165700	529932595	3955	3955	3955	3955	0
189	20241002	165600	529932595	3955	3955	3955	3955	0
190	20241002	165500	529932595	3955	3955	3955	3955	0
191	20241002	165400	529932595	3955	3955	3955	3955	0
192	20241002	165300	529932595	3955	3955	3955	3955	0
193	20241002	165200	529932595	3955	3955	3955	3955	0
194	20241002	165100	529932595	3955	3955	3955	3955	0
195	20241002	165000	529932595	3955	3955	3955	3955	0
196	20241002	164900	529932595	3955	3955	3955	3955	0
197	20241002	164800	529932595	3955	3955	3955	3955	0
198	20241002	164700	529932595	3955	3955	3955	3955	0
199	20241002	164600	529932595	3955	3955	3955	3955	0
200	20241002	164500	529932595	3955	3955	3955	3955	0
201	20241002	164400	529932595	3955	3955	3955	3955	0
202	20241002	164300	529932595	3955	3955	3955	3955	0
203	20241002	164200	529932595	3955	3955	3955	3955	0
204	20241002	164100	529932595	3955	3955	3955	3955	0
205	20241002	164000	529932595	3955	3955	3955	3955	0
206	20241002	163900	529932595	3955	3955	3955	3955	0
207	20241002	163800	529932595	3955	3955	3955	3955	0
208	20241002	163700	529932595	3955	3955	3955	3955	0
209	20241002	163600	529932595	3955	3955	3955	3955	0
210	20241002	163500	529932595	3955	3955	3955	3955	0
211	20241002	163400	529932595	3955	3955	3955	3955	0
212	20241002	163300	529932595	3955	3955	3955	3955	123
213	20241002	163200	529932595	3955	3955	3955	3955	0
214	20241002	163100	529932595	3955	3955	3955	3955	0
215	20241002	163000	529932595	3955	3955	3955	3955	0
216	20241002	162900	529932595	3955	3955	3955	3955	0
217	20241002	162800	529932595	3955	3955	3955	3955	0
218	20241002	162700	529932595	3955	3955	3955	3955	0
219	20241002	162600	529932595	3955	3955	3955	3955	0
220	20241002	162500	529932595	3955	3955	3955	3955	0
221	20241002	162400	529932595	3955	3955	3955	3955	0
222	20241002	162300	529932595	3955	3955	3955	3955	0
223	20241002	162200	529932595	3955	3955	3955	3955	0
224	20241002	162100	529932595	3955	3955	3955	3955	0
225	20241002	162000	529932595	3955	3955	3955	3955	0
226	20241002	161900	529932595	3955	3955	3955	3955	0
227	20241002	161800	529932595	3955	3955	3955	3955	0
228	20241002	161700	529932595	3955	3955	3955	3955	0
229	20241002	161600	529932595	3955	3955	3955	3955	0
230	20241002	161500	529932595	3955	3955	3955	3955	0
231	20241002	161400	529932595	3955	3955	3955	3955	0
232	20241002	161300	529932595	3955	3955	3955	3955	0
233	20241002	161200	529932595	3955	3955	3955	3955	0
234	20241002	161100	529932595	3955	3955	3955	3955	0
235	20241002	161000	529932595	3955	3955	3955	3955	0
236	20241002	160900	529932595	3955	3955	3955	3955	0
237	20241002	160800	529932595	3955	3955	3955	3955	0
238	20241002	160700	529932595	3955	3955	3955	3955	0
239	20241002	160600	529932595	3955	3955	3955	3955	0
240	20241002	160500	529932595	3955	3955	3955	3955	0
241	20241002	160400	529932595	3955	3955	3955	3955	0
242	20241002	160300	529932595	3955	3955	3955	3955	123
243	20241002	160200	529932595	3955	3955	3955	3955	0
244	20241002	160100	529932595	3955	3955	3955	3955	0
245	20241002	160000	529932595	3955	3955	3955	3955	0
246	20241002	155900	529932595	3955	3955	3955	3955	0
247	20241002	155800	529932595	3955	3955	3955	3955	0
248	20241002	155700	529932595	3955	3955	3955	3955	0
249	20241002	155600	529932595	3955	3955	3955	3955	0
250	20241002	155500	529932595	3955	3955	3955	3955	0
251	20241002	155400	529932595	3955	3955	3955	3955	0
252	20241002	155300	529932595	3955	3955	3955	3955	0
253	20241002	155200	529932595	3955	3955	3955	3955	0
254	20241002	155100	529932595	3955	3955	3955	3955	0
255	20241002	155000	529932595	3955	3955	3955	3955	0
256	20241002	154900	529932595	3955	3955	3955	3955	0
257	20241002	154800	529932595	3955	3955	3955	3955	0
258	20241002	154700	529932595	3955	3955	3955	3955	0
259	20241002	154600	529932595	3955	3955	3955	3955	0
260	20241002	154500	529932595	3955	3955	3955	3955	0
261	20241002	154400	529932595	3955	3955	3955	3955	0
262	20241002	154300	529932595	3955	3955	3955	3955	0
263	20241002	154200	529932595	3955	3955	3955	3955	0
264	20241002	154100	529932595	3955	3955	3955	3955	0
265	20241002	154000	529932595	3955	3955	3955	3955	0
266	20241002	153900	529932595	3955	3955	3955	3955	0
267	20241002	153800	529932595	3955	3955	3955	3955	0
268	20241002	153700	529932595	3955	3955	3955	3955	0
269	20241002	153600	529932595	3955	3955	3955	3955	0
270	20241002	153500	529932595	3955	3955	3955	3955	0
271	20241002	153400	529932595	3955	3955	3955	3955	0
272	20241002	153300	529932595	3955	3955	3955	3955	123
273	20241002	153200	529932595	3955	3955	3955	3955	0
274	20241002	153100	529932595	3955	3955	3955	3955	0
275	20241002	153000	529932595	3955	3955	3955	3955	123
276	20241002	152900	529446130	3925	3925	3925	3925	0
277	20241002	152800	529446130	3925	3925	3925	3925	0
278	20241002	152700	529446130	3925	3925	3925	3925	0
279	20241002	152600	529446130	3925	3925	3925	3925	0
280	20241002	152500	529446130	3925	3925	3925	3925	0
281	20241002	152400	529446130	3925	3925	3925	3925	0
282	20241002	152300	529446130	3925	3925	3925	3925	0
283	20241002	152200	529446130	3925	3925	3925	3925	0
284	20241002	152100	529446130	3925	3925	3925	3925	0
285	20241002	152000	529446130	3925	3925	3925	3925	0
286	20241002	151900	529446130	3925	3935	3965	3925	6395
287	20241002	151800	504187270	3935	3930	3935	3925	952
288	20241002	151700	500450085	3935	3935	3935	3935	27
289	20241002	151600	500343840	3930	3935	3935	3930	2580
290	20241002	151500	490202425	3940	3930	3940	3930	1005
291	20241002	151400	486251745	3940	3940	3940	3935	132
292	20241002	151300	485731695	3940	3940	3940	3940	0
293	20241002	151200	485731695	3940	3940	3940	3940	6
294	20241002	151100	485708055	3930	3930	3930	3930	0
295	20241002	151000	485708055	3930	3930	3930	3930	125
296	20241002	150900	485216805	3940	3940	3940	3940	0
297	20241002	150800	485216805	3940	3940	3940	3940	0
298	20241002	150700	485216805	3940	3940	3940	3940	899
299	20241002	150600	481674745	3940	3940	3940	3940	0
300	20241002	150500	481674745	3940	3940	3940	3940	0
301	20241002	150400	481674745	3940	3940	3940	3940	4
302	20241002	150300	481658985	3940	3930	3940	3920	1060
303	20241002	150200	477503755	3925	3925	3925	3925	786
304	20241002	150100	474418705	3920	3920	3920	3920	0
305	20241002	150000	474418705	3920	3940	3940	3920	53
306	20241002	145900	474210305	3915	3915	3915	3915	0
307	20241002	145800	474210305	3915	3915	3915	3915	0
308	20241002	145700	474210305	3915	3915	3915	3915	0
309	20241002	145600	474210305	3915	3915	3915	3915	0
310	20241002	145500	474210305	3915	3915	3915	3915	0
311	20241002	145400	474210305	3915	3915	3915	3915	0
312	20241002	145300	474210305	3915	3925	3925	3915	2568
313	20241002	145200	464138005	3925	3925	3925	3925	200
314	20241002	145100	463353005	3930	3930	3930	3930	3
315	20241002	145000	463341215	3925	3925	3925	3925	568
316	20241002	144900	461111815	3925	3925	3925	3925	325
317	20241002	144800	459836190	3925	3925	3925	3925	675
318	20241002	144700	457186815	3925	3925	3925	3925	0
319	20241002	144600	457186815	3925	3925	3925	3925	50
320	20241002	144500	456990565	3925	3925	3925	3925	0
321	20241002	144400	456990565	3925	3925	3925	3925	1000
322	20241002	144300	453065565	3925	3925	3925	3925	0
323	20241002	144200	453065565	3925	3925	3925	3925	100
324	20241002	144100	452673065	3930	3930	3930	3930	1
325	20241002	144000	452669135	3930	3930	3930	3930	25
326	20241002	143900	452570885	3925	3925	3925	3925	0
327	20241002	143800	452570885	3925	3925	3925	3925	0
328	20241002	143700	452570885	3925	3930	3930	3925	945
329	20241002	143600	448861740	3925	3935	3935	3925	44
330	20241002	143500	448688960	3925	3935	3935	3925	4997
331	20241002	143400	429059945	3935	3940	3940	3935	1318
332	20241002	143300	423873610	3935	3935	3935	3935	0
333	20241002	143200	423873610	3935	3935	3935	3935	0
334	20241002	143100	423873610	3935	3935	3935	3935	0
335	20241002	143000	423873610	3935	3935	3935	3935	851
336	20241002	142900	420524925	3935	3935	3935	3935	5
337	20241002	142800	420505250	3940	3940	3940	3940	50
338	20241002	142700	420308250	3940	3940	3940	3940	0
339	20241002	142600	420308250	3940	3940	3940	3940	0
340	20241002	142500	420308250	3940	3940	3940	3940	112
341	20241002	142400	419866970	3935	3940	3940	3935	51
342	20241002	142300	419666280	3930	3930	3930	3930	0
343	20241002	142200	419666280	3930	3930	3930	3930	0
344	20241002	142100	419666280	3930	3930	3930	3930	0
345	20241002	142000	419666280	3930	3930	3930	3930	0
346	20241002	141900	419666280	3930	3930	3930	3930	1
347	20241002	141800	419662350	3940	3930	3940	3930	193
348	20241002	141700	418903850	3930	3930	3930	3930	5
349	20241002	141600	418884200	3930	3935	3935	3930	34
350	20241002	141500	418750415	3945	3945	3945	3945	0
351	20241002	141400	418750415	3945	3945	3945	3945	0
352	20241002	141300	418750415	3945	3945	3945	3945	0
353	20241002	141200	418750415	3945	3945	3945	3945	26
354	20241002	141100	418647845	3935	3935	3935	3935	0
355	20241002	141000	418647845	3935	3935	3935	3935	0
356	20241002	140900	418647845	3935	3935	3935	3935	0
357	20241002	140800	418647845	3935	3935	3935	3935	39
358	20241002	140700	418494380	3925	3925	3925	3925	0
359	20241002	140600	418494380	3925	3935	3935	3925	410
360	20241002	140500	416885030	3935	3935	3935	3935	0
361	20241002	140400	416885030	3935	3935	3935	3935	0
362	20241002	140300	416885030	3935	3930	3935	3930	23
363	20241002	140200	416794545	3935	3935	3935	3935	0
364	20241002	140100	416794545	3935	3935	3935	3930	227
365	20241002	140000	415901515	3940	3940	3940	3940	0
366	20241002	135900	415901515	3940	3940	3940	3940	0
367	20241002	135800	415901515	3940	3940	3940	3935	77
368	20241002	135700	415598385	3940	3940	3940	3940	1
369	20241002	135600	415594445	3940	3940	3940	3940	674
370	20241002	135500	412938885	3945	3945	3945	3945	0
371	20241002	135400	412938885	3945	3945	3945	3945	0
372	20241002	135300	412938885	3945	3945	3945	3945	0
373	20241002	135200	412938885	3945	3945	3945	3945	0
374	20241002	135100	412938885	3945	3945	3945	3945	0
375	20241002	135000	412938885	3945	3945	3945	3945	0
376	20241002	134900	412938885	3945	3945	3945	3945	0
377	20241002	134800	412938885	3945	3945	3945	3945	54
378	20241002	134700	412725855	3950	3950	3950	3950	0
379	20241002	134600	412725855	3950	3950	3950	3950	0
380	20241002	134500	412725855	3950	3950	3950	3950	0
381	20241002	134400	412725855	3950	3950	3950	3950	0
382	20241002	134300	412725855	3950	3950	3950	3950	0
383	20241002	134200	412725855	3950	3950	3950	3950	0
384	20241002	134100	412725855	3950	3950	3950	3950	111
385	20241002	134000	412287405	3955	3955	3955	3955	5
386	20241002	133900	412267630	3955	3955	3955	3955	0
387	20241002	133800	412267630	3955	3945	3955	3945	452
388	20241002	133700	410480320	3945	3945	3945	3945	1
389	20241002	133600	410476375	3940	3940	3940	3940	500
390	20241002	133500	408506375	3940	3940	3940	3940	517
391	20241002	133400	406469395	3960	3960	3960	3960	0
392	20241002	133300	406469395	3960	3960	3960	3960	0
393	20241002	133200	406469395	3960	3960	3960	3960	0
394	20241002	133100	406469395	3960	3960	3960	3960	1
395	20241002	133000	406465435	3945	3945	3945	3945	0
396	20241002	132900	406465435	3945	3950	3950	3945	203
397	20241002	132800	405664535	3960	3960	3960	3960	0
398	20241002	132700	405664535	3960	3960	3960	3960	0
399	20241002	132600	405664535	3960	3960	3960	3960	0
400	20241002	132500	405664535	3960	3960	3960	3960	2
401	20241002	132400	405656615	3960	3960	3960	3960	0
402	20241002	132300	405656615	3960	3960	3960	3960	0
403	20241002	132200	405656615	3960	3960	3960	3960	0
404	20241002	132100	405656615	3960	3960	3960	3960	0
405	20241002	132000	405656615	3960	3960	3960	3960	0
406	20241002	131900	405656615	3960	3960	3960	3960	0
407	20241002	131800	405656615	3960	3960	3960	3960	0
408	20241002	131700	405656615	3960	3960	3960	3960	1
409	20241002	131600	405652655	3945	3950	3950	3945	68
410	20241002	131500	405384235	3960	3960	3960	3960	34
411	20241002	131400	405249595	3960	3960	3960	3960	0
412	20241002	131300	405249595	3960	3960	3960	3960	0
413	20241002	131200	405249595	3960	3960	3960	3960	0
414	20241002	131100	405249595	3960	3960	3960	3960	0
415	20241002	131000	405249595	3960	3960	3960	3960	0
416	20241002	130900	405249595	3960	3960	3960	3960	10
417	20241002	130800	405209995	3960	3960	3960	3960	0
418	20241002	130700	405209995	3960	3960	3960	3960	0
419	20241002	130600	405209995	3960	3960	3960	3960	100
420	20241002	130500	404813995	3960	3960	3960	3960	0
421	20241002	130400	404813995	3960	3960	3960	3960	200
422	20241002	130300	404021995	3970	3970	3970	3970	0
423	20241002	130200	404021995	3970	3970	3970	3970	0
424	20241002	130100	404021995	3970	3970	3970	3970	0
425	20241002	130000	404021995	3970	3970	3970	3970	0
426	20241002	125900	404021995	3970	3970	3970	3970	0
427	20241002	125800	404021995	3970	3970	3970	3970	0
428	20241002	125700	404021995	3970	3970	3970	3970	0
429	20241002	125600	404021995	3970	3970	3970	3970	0
430	20241002	125500	404021995	3970	3970	3970	3970	0
431	20241002	125400	404021995	3970	3970	3970	3970	0
432	20241002	125300	404021995	3970	3970	3970	3970	1
433	20241002	125200	404018025	3955	3970	3970	3955	12
434	20241002	125100	403970505	3970	3970	3970	3970	0
435	20241002	125000	403970505	3970	3970	3970	3970	0
436	20241002	124900	403970505	3970	3970	3970	3970	1
437	20241002	124800	403966535	3945	3945	3945	3945	0
438	20241002	124700	403966535	3945	3950	3950	3945	24
439	20241002	124600	403871740	3965	3965	3965	3965	20
440	20241002	124500	403792440	3965	3965	3965	3965	7
441	20241002	124400	403764685	3970	3970	3970	3970	0
442	20241002	124300	403764685	3970	3970	3970	3970	0
443	20241002	124200	403764685	3970	3970	3970	3970	0
444	20241002	124100	403764685	3970	3970	3970	3970	50
445	20241002	124000	403566185	3970	3970	3970	3970	0
446	20241002	123900	403566185	3970	3970	3970	3970	0
447	20241002	123800	403566185	3970	3970	3970	3970	0
448	20241002	123700	403566185	3970	3970	3970	3970	0
449	20241002	123600	403566185	3970	3970	3970	3970	0
450	20241002	123500	403566185	3970	3970	3970	3970	0
451	20241002	123400	403566185	3970	3970	3970	3970	0
452	20241002	123300	403566185	3970	3970	3970	3970	0
453	20241002	123200	403566185	3970	3970	3970	3970	1
454	20241002	123100	403562215	3965	3965	3965	3965	17
455	20241002	123000	403494810	3965	3965	3965	3965	8
456	20241002	122900	403463090	3970	3970	3970	3970	10
457	20241002	122800	403423390	3970	3970	3970	3970	0
458	20241002	122700	403423390	3970	3970	3970	3970	0
459	20241002	122600	403423390	3970	3940	3970	3940	2940
460	20241002	122500	391839760	3935	3940	3940	3935	6849
461	20241002	122400	364878640	3970	3965	3970	3965	3005
462	20241002	122300	352963790	3965	3945	3965	3945	3007
463	20241002	122200	341041175	3945	3945	3945	3945	40
464	20241002	122100	340883375	3965	3965	3965	3965	0
465	20241002	122000	340883375	3965	3965	3965	3965	0
466	20241002	121900	340883375	3965	3940	3965	3940	3000
467	20241002	121800	329006380	3930	3930	3930	3930	0
468	20241002	121700	329006380	3930	3930	3930	3930	1
469	20241002	121600	329002450	3920	3930	3930	3920	1005
470	20241002	121500	325052850	3930	3930	3930	3930	5
471	20241002	121400	325033200	3930	3930	3930	3930	0
472	20241002	121300	325033200	3930	3930	3930	3930	0
473	20241002	121200	325033200	3930	3930	3930	3930	0
474	20241002	121100	325033200	3930	3920	3930	3920	6
475	20241002	121000	325009670	3930	3925	3930	3925	1098
476	20241002	120900	320695530	3925	3925	3925	3920	204
477	20241002	120800	319895620	3925	3925	3925	3925	0
478	20241002	120700	319895620	3925	3925	3925	3925	565
479	20241002	120600	317677995	3925	3945	3945	3870	9620
480	20241002	120500	280084540	3960	3960	3960	3960	0
481	20241002	120400	280084540	3960	3960	3960	3960	70
482	20241002	120300	279807340	3960	3960	3960	3960	0
483	20241002	120200	279807340	3960	3960	3960	3960	0
484	20241002	120100	279807340	3960	3960	3960	3960	0
485	20241002	120000	279807340	3960	3960	3960	3960	0
486	20241002	115900	279807340	3960	3960	3960	3960	1
487	20241002	115800	279803380	3960	3960	3960	3960	3
488	20241002	115700	279791500	3960	3960	3960	3960	75
489	20241002	115600	279494500	3960	3960	3960	3960	0
490	20241002	115500	279494500	3960	3960	3960	3960	0
491	20241002	115400	279494500	3960	3960	3960	3960	1000
492	20241002	115300	275534500	3960	3960	3960	3960	0
493	20241002	115200	275534500	3960	3960	3960	3960	0
494	20241002	115100	275534500	3960	3960	3960	3960	0
495	20241002	115000	275534500	3960	3960	3960	3960	0
496	20241002	114900	275534500	3960	3960	3960	3960	0
497	20241002	114800	275534500	3960	3960	3960	3960	3
498	20241002	114700	275522620	3960	3960	3960	3960	7
499	20241002	114600	275494900	3935	3960	3960	3935	41
500	20241002	114500	275332565	3960	3960	3960	3960	0
501	20241002	114400	275332565	3960	3960	3960	3960	1
502	20241002	114300	275328605	3935	3950	3950	3935	72
503	20241002	114200	275045010	3960	3955	3960	3955	20
504	20241002	114100	274965885	3960	3960	3960	3960	0
505	20241002	114000	274965885	3960	3960	3960	3960	0
506	20241002	113900	274965885	3960	3960	3960	3960	0
507	20241002	113800	274965885	3960	3960	3960	3960	0
508	20241002	113700	274965885	3960	3960	3960	3960	0
509	20241002	113600	274965885	3960	3960	3960	3960	0
510	20241002	113500	274965885	3960	3960	3960	3960	1
511	20241002	113400	274961925	3935	3940	3940	3935	300
512	20241002	113300	273781420	3945	3945	3945	3945	0
513	20241002	113200	273781420	3945	3945	3945	3945	430
514	20241002	113100	272085070	3970	3970	3970	3960	887
515	20241002	113000	268567520	3965	3965	3965	3965	358
516	20241002	112900	267148050	3965	3965	3965	3965	88
517	20241002	112800	266799130	3940	3940	3940	3940	0
518	20241002	112700	266799130	3940	3940	3940	3940	3
519	20241002	112600	266787310	3950	3945	3950	3940	203
520	20241002	112500	265985615	3950	3950	3950	3950	441
521	20241002	112400	264243665	3965	3965	3965	3965	141
522	20241002	112300	263684600	3965	3965	3965	3965	0
523	20241002	112200	263684600	3965	3965	3965	3965	0
524	20241002	112100	263684600	3965	3965	3965	3965	0
525	20241002	112000	263684600	3965	3965	3965	3965	0
526	20241002	111900	263684600	3965	3965	3965	3965	0
527	20241002	111800	263684600	3965	3965	3965	3965	0
528	20241002	111700	263684600	3965	3965	3965	3965	1
529	20241002	111600	263680635	3950	3950	3950	3950	0
530	20241002	111500	263680635	3950	3950	3950	3950	19
531	20241002	111400	263605585	3960	3960	3960	3960	12
532	20241002	111300	263558065	3965	3965	3965	3965	0
533	20241002	111200	263558065	3965	3965	3965	3965	0
534	20241002	111100	263558065	3965	3955	3965	3955	382
535	20241002	111000	262047235	3965	3950	3965	3950	32
536	20241002	110900	261920705	3960	3960	3960	3960	69
537	20241002	110800	261647465	3965	3965	3965	3965	2
538	20241002	110700	261639535	3960	3965	3965	3960	4
539	20241002	110600	261623685	3965	3965	3965	3965	0
540	20241002	110500	261623685	3965	3965	3965	3965	0
541	20241002	110400	261623685	3965	3965	3965	3965	0
542	20241002	110300	261623685	3965	3965	3965	3965	39
543	20241002	110200	261469050	3950	3935	3965	3935	3
544	20241002	110100	261457200	3935	3965	3965	3935	12
545	20241002	110000	261409770	3935	3965	3965	3935	70
546	20241002	105900	261133950	3940	3950	3950	3940	118
547	20241002	105800	260668960	3970	3955	3970	3955	7
548	20241002	105700	260641260	3960	3960	3960	3960	521
549	20241002	105600	258578100	3970	3970	3970	3970	0
550	20241002	105500	258578100	3970	3970	3970	3970	101
551	20241002	105400	258177130	3960	3960	3960	3960	499
552	20241002	105300	256201090	3975	3970	3975	3970	200
553	20241002	105200	255406585	3975	3975	3975	3975	124
554	20241002	105100	254913685	3980	3980	3980	3980	0
555	20241002	105000	254913685	3980	3980	3980	3980	245
556	20241002	104900	253938585	3980	3980	3980	3980	1
557	20241002	104800	253934605	3955	3955	3955	3955	44
558	20241002	104700	253760585	3970	3970	3970	3970	3000
559	20241002	104600	241850585	3980	3950	3980	3950	3033
560	20241002	104500	229811055	3955	3955	3955	3955	1
561	20241002	104400	229807100	3950	3950	3950	3950	269
562	20241002	104300	228744550	3950	3950	3950	3950	0
563	20241002	104200	228744550	3950	3950	3950	3950	17
564	20241002	104100	228677400	3955	3955	3955	3955	341
565	20241002	104000	227328745	3970	3960	3970	3960	543
566	20241002	103900	225177910	3965	3965	3965	3965	1
567	20241002	103800	225173945	3960	3965	3965	3960	120
568	20241002	103700	224698180	3965	3965	3965	3965	53
569	20241002	103600	224488035	3965	3965	3965	3965	40
570	20241002	103500	224329435	3965	3965	3965	3965	1
571	20241002	103400	224325470	3960	3950	3965	3950	611
572	20241002	103300	221911880	3950	3950	3950	3950	0
573	20241002	103200	221911880	3950	3950	3950	3950	120
574	20241002	103100	221437880	3950	3930	3950	3930	175
575	20241002	103000	220746730	3940	3940	3940	3940	0
576	20241002	102900	220746730	3940	3935	3940	3935	1400
577	20241002	102800	215235730	3935	3945	3945	3935	463
578	20241002	102700	213411305	3950	3950	3950	3950	1
579	20241002	102600	213407355	3950	3950	3950	3950	681
580	20241002	102500	210717405	3950	3945	3950	3945	34
581	20241002	102400	210583185	3945	3945	3945	3945	0
582	20241002	102300	210583185	3945	3945	3945	3945	6
583	20241002	102200	210559515	3945	3945	3945	3945	1193
584	20241002	102100	205853130	3945	3945	3945	3945	0
585	20241002	102000	205853130	3945	3945	3945	3945	0
586	20241002	101900	205853130	3945	3945	3945	3945	0
587	20241002	101800	205853130	3945	3945	3945	3945	0
588	20241002	101700	205853130	3945	3945	3945	3945	0
589	20241002	101600	205853130	3945	3945	3945	3945	0
590	20241002	101500	205853130	3945	3945	3945	3945	5
591	20241002	101400	205833405	3945	3945	3945	3945	50
592	20241002	101300	205636155	3945	3945	3945	3945	50
593	20241002	101200	205438905	3950	3950	3950	3950	1
594	20241002	101100	205434955	3955	3930	3955	3895	3623
595	20241002	101000	191260125	3935	3935	3935	3935	1613
596	20241002	100900	184912970	3935	3960	3960	3935	140
597	20241002	100800	184361365	3960	3965	3965	3960	23
598	20241002	100700	184270180	3965	3965	3965	3965	14
599	20241002	100600	184214670	3965	3935	3965	3935	202
600	20241002	100500	183418300	3965	3965	3965	3965	1
601	20241002	100400	183414335	3965	3965	3965	3935	139
602	20241002	100300	182867310	3940	3970	3970	3940	163
603	20241002	100200	182225030	3965	3965	3965	3965	0
604	20241002	100100	182225030	3965	3950	3965	3950	679
605	20241002	100000	179541825	3950	3950	3950	3950	10
606	20241002	095900	179502325	3950	3925	3950	3925	622
607	20241002	095800	177052665	3920	3920	3925	3920	550
608	20241002	095700	174894540	3920	3920	3920	3920	500
609	20241002	095600	172934540	3920	3920	3920	3920	0
610	20241002	095500	172934540	3920	3915	3920	3915	66
611	20241002	095400	172676095	3915	3915	3915	3915	1
612	20241002	095300	172672180	3895	3895	3895	3895	180
613	20241002	095200	171971080	3905	3905	3905	3905	0
614	20241002	095100	171971080	3905	3905	3905	3905	121
615	20241002	095000	171498575	3910	3910	3910	3910	10
616	20241002	094900	171459475	3920	3905	3925	3880	2222
617	20241002	094800	162811720	3930	3930	3930	3930	0
618	20241002	094700	162811720	3930	3930	3930	3930	0
619	20241002	094600	162811720	3930	3930	3930	3930	0
620	20241002	094500	162811720	3930	3910	3930	3910	152
621	20241002	094400	162217380	3935	3935	3935	3935	1
622	20241002	094300	162213445	3935	3935	3935	3935	4
623	20241002	094200	162197705	3935	3935	3935	3935	194
624	20241002	094100	161434315	3935	3935	3935	3910	400
625	20241002	094000	159868630	3935	3930	3935	3930	200
626	20241002	093900	159082070	3935	3935	3935	3935	2
627	20241002	093800	159074200	3950	3900	3950	3900	197
628	20241002	093700	158305750	3960	3920	3960	3895	262
629	20241002	093600	157278655	3915	3890	3915	3890	1045
630	20241002	093500	153204705	3895	3895	3895	3895	4
631	20241002	093400	153189125	3895	3895	3895	3895	68
632	20241002	093300	152924265	3895	3870	3895	3870	2775
633	20241002	093200	142184990	3900	3905	3905	3870	4904
634	20241002	093100	123177155	3905	3905	3905	3880	1011
635	20241002	093000	119229425	3900	3900	3900	3900	0
636	20241002	092900	119229425	3900	3900	3900	3900	14
637	20241002	092800	119174825	3900	3900	3900	3875	249
638	20241002	092700	118208250	3875	3885	3885	3875	633
639	20241002	092600	115751910	3880	3880	3880	3880	609
640	20241002	092500	113388990	3880	3880	3880	3880	0
641	20241002	092400	113388990	3880	3880	3880	3880	18
642	20241002	092300	113319150	3880	3880	3880	3880	1
643	20241002	092200	113315270	3875	3875	3875	3865	482
644	20241002	092100	111452320	3865	3880	3880	3865	1059
645	20241002	092000	107351925	3875	3885	3885	3875	136
646	20241002	091900	106824205	3885	3900	3900	3885	114
647	20241002	091800	106379665	3900	3880	3900	3880	7
648	20241002	091700	106352485	3900	3890	3900	3890	404
649	20241002	091600	104780915	3895	3905	3905	3895	367
650	20241002	091500	103348150	3905	3900	3905	3900	356
651	20241002	091400	101959600	3900	3900	3900	3900	165
652	20241002	091300	101316100	3900	3900	3900	3900	2
653	20241002	091200	101308300	3885	3885	3885	3885	277
654	20241002	091100	100232155	3885	3885	3885	3885	0
655	20241002	091000	100232155	3885	3870	3885	3860	2191
656	20241002	090900	91759580	3875	3870	3875	3870	5619
657	20241002	090800	69999745	3865	3900	3900	3865	579
658	20241002	090700	67758725	3875	3880	3880	3875	3000
659	20241002	090600	56128700	3905	3890	3910	3875	4167
660	20241002	090500	39919930	3910	3895	3910	3895	16
661	20241002	090400	39857535	3915	3885	3915	3885	463
662	20241002	090300	38056950	3870	3865	3870	3865	215
663	20241002	090200	37224960	3870	3900	3900	3865	3990
664	20241002	090100	21732610	3930	3910	3955	3895	1959
665	20241002	090000	14089530	3975	3905	3985	3895	3610