KissMeData/226330/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204700	217250320	5650	5650	5650	5650	754
3	20241002	204600	217250320	5650	5650	5650	5650	0
4	20241002	204500	217250320	5650	5650	5650	5650	0
5	20241002	204400	217250320	5650	5650	5650	5650	0
6	20241002	204300	217250320	5650	5650	5650	5650	0
7	20241002	204200	217250320	5650	5650	5650	5650	0
8	20241002	204100	217250320	5650	5650	5650	5650	0
9	20241002	204000	217250320	5650	5650	5650	5650	0
10	20241002	203900	217250320	5650	5650	5650	5650	0
11	20241002	203800	217250320	5650	5650	5650	5650	0
12	20241002	203700	217250320	5650	5650	5650	5650	0
13	20241002	203600	217250320	5650	5650	5650	5650	0
14	20241002	203500	217250320	5650	5650	5650	5650	0
15	20241002	203400	217250320	5650	5650	5650	5650	0
16	20241002	203300	217250320	5650	5650	5650	5650	0
17	20241002	203200	217250320	5650	5650	5650	5650	0
18	20241002	203100	217250320	5650	5650	5650	5650	0
19	20241002	203000	217250320	5650	5650	5650	5650	0
20	20241002	202900	217250320	5650	5650	5650	5650	0
21	20241002	202800	217250320	5650	5650	5650	5650	0
22	20241002	202700	217250320	5650	5650	5650	5650	0
23	20241002	202600	217250320	5650	5650	5650	5650	0
24	20241002	202500	217250320	5650	5650	5650	5650	0
25	20241002	202400	217250320	5650	5650	5650	5650	0
26	20241002	202300	217250320	5650	5650	5650	5650	0
27	20241002	202200	217250320	5650	5650	5650	5650	0
28	20241002	202100	217250320	5650	5650	5650	5650	0
29	20241002	202000	217250320	5650	5650	5650	5650	0
30	20241002	201900	217250320	5650	5650	5650	5650	0
31	20241002	201800	217250320	5650	5650	5650	5650	0
32	20241002	201700	217250320	5650	5650	5650	5650	754
33	20241002	201600	217250320	5650	5650	5650	5650	0
34	20241002	201500	217250320	5650	5650	5650	5650	0
35	20241002	201400	217250320	5650	5650	5650	5650	0
36	20241002	201300	217250320	5650	5650	5650	5650	0
37	20241002	201200	217250320	5650	5650	5650	5650	0
38	20241002	201100	217250320	5650	5650	5650	5650	0
39	20241002	201000	217250320	5650	5650	5650	5650	0
40	20241002	200900	217250320	5650	5650	5650	5650	0
41	20241002	200800	217250320	5650	5650	5650	5650	0
42	20241002	200700	217250320	5650	5650	5650	5650	0
43	20241002	200600	217250320	5650	5650	5650	5650	0
44	20241002	200500	217250320	5650	5650	5650	5650	0
45	20241002	200400	217250320	5650	5650	5650	5650	0
46	20241002	200300	217250320	5650	5650	5650	5650	0
47	20241002	200200	217250320	5650	5650	5650	5650	0
48	20241002	200100	217250320	5650	5650	5650	5650	0
49	20241002	200000	217250320	5650	5650	5650	5650	0
50	20241002	195900	217250320	5650	5650	5650	5650	0
51	20241002	195800	217250320	5650	5650	5650	5650	0
52	20241002	195700	217250320	5650	5650	5650	5650	0
53	20241002	195600	217250320	5650	5650	5650	5650	0
54	20241002	195500	217250320	5650	5650	5650	5650	0
55	20241002	195400	217250320	5650	5650	5650	5650	0
56	20241002	195300	217250320	5650	5650	5650	5650	0
57	20241002	195200	217250320	5650	5650	5650	5650	0
58	20241002	195100	217250320	5650	5650	5650	5650	0
59	20241002	195000	217250320	5650	5650	5650	5650	0
60	20241002	194900	217250320	5650	5650	5650	5650	0
61	20241002	194800	217250320	5650	5650	5650	5650	0
62	20241002	194700	217250320	5650	5650	5650	5650	754
63	20241002	194600	217250320	5650	5650	5650	5650	0
64	20241002	194500	217250320	5650	5650	5650	5650	0
65	20241002	194400	217250320	5650	5650	5650	5650	0
66	20241002	194300	217250320	5650	5650	5650	5650	0
67	20241002	194200	217250320	5650	5650	5650	5650	0
68	20241002	194100	217250320	5650	5650	5650	5650	0
69	20241002	194000	217250320	5650	5650	5650	5650	0
70	20241002	193900	217250320	5650	5650	5650	5650	0
71	20241002	193800	217250320	5650	5650	5650	5650	0
72	20241002	193700	217250320	5650	5650	5650	5650	0
73	20241002	193600	217250320	5650	5650	5650	5650	0
74	20241002	193500	217250320	5650	5650	5650	5650	0
75	20241002	193400	217250320	5650	5650	5650	5650	0
76	20241002	193300	217250320	5650	5650	5650	5650	0
77	20241002	193200	217250320	5650	5650	5650	5650	0
78	20241002	193100	217250320	5650	5650	5650	5650	0
79	20241002	193000	217250320	5650	5650	5650	5650	0
80	20241002	192900	217250320	5650	5650	5650	5650	0
81	20241002	192800	217250320	5650	5650	5650	5650	0
82	20241002	192700	217250320	5650	5650	5650	5650	0
83	20241002	192600	217250320	5650	5650	5650	5650	0
84	20241002	192500	217250320	5650	5650	5650	5650	0
85	20241002	192400	217250320	5650	5650	5650	5650	0
86	20241002	192300	217250320	5650	5650	5650	5650	0
87	20241002	192200	217250320	5650	5650	5650	5650	0
88	20241002	192100	217250320	5650	5650	5650	5650	0
89	20241002	192000	217250320	5650	5650	5650	5650	0
90	20241002	191900	217250320	5650	5650	5650	5650	0
91	20241002	191800	217250320	5650	5650	5650	5650	0
92	20241002	191700	217250320	5650	5650	5650	5650	754
93	20241002	191600	217250320	5650	5650	5650	5650	0
94	20241002	191500	217250320	5650	5650	5650	5650	0
95	20241002	191400	217250320	5650	5650	5650	5650	0
96	20241002	191300	217250320	5650	5650	5650	5650	0
97	20241002	191200	217250320	5650	5650	5650	5650	0
98	20241002	191100	217250320	5650	5650	5650	5650	0
99	20241002	191000	217250320	5650	5650	5650	5650	0
100	20241002	190900	217250320	5650	5650	5650	5650	0
101	20241002	190800	217250320	5650	5650	5650	5650	0
102	20241002	190700	217250320	5650	5650	5650	5650	0
103	20241002	190600	217250320	5650	5650	5650	5650	0
104	20241002	190500	217250320	5650	5650	5650	5650	0
105	20241002	190400	217250320	5650	5650	5650	5650	0
106	20241002	190300	217250320	5650	5650	5650	5650	0
107	20241002	190200	217250320	5650	5650	5650	5650	0
108	20241002	190100	217250320	5650	5650	5650	5650	0
109	20241002	190000	217250320	5650	5650	5650	5650	0
110	20241002	185900	217250320	5650	5650	5650	5650	0
111	20241002	185800	217250320	5650	5650	5650	5650	0
112	20241002	185700	217250320	5650	5650	5650	5650	0
113	20241002	185600	217250320	5650	5650	5650	5650	0
114	20241002	185500	217250320	5650	5650	5650	5650	0
115	20241002	185400	217250320	5650	5650	5650	5650	0
116	20241002	185300	217250320	5650	5650	5650	5650	0
117	20241002	185200	217250320	5650	5650	5650	5650	0
118	20241002	185100	217250320	5650	5650	5650	5650	0
119	20241002	185000	217250320	5650	5650	5650	5650	0
120	20241002	184900	217250320	5650	5650	5650	5650	0
121	20241002	184800	217250320	5650	5650	5650	5650	0
122	20241002	184700	217250320	5650	5650	5650	5650	754
123	20241002	184600	217250320	5650	5650	5650	5650	0
124	20241002	184500	217250320	5650	5650	5650	5650	0
125	20241002	184400	217250320	5650	5650	5650	5650	0
126	20241002	184300	217250320	5650	5650	5650	5650	0
127	20241002	184200	217250320	5650	5650	5650	5650	0
128	20241002	184100	217250320	5650	5650	5650	5650	0
129	20241002	184000	217250320	5650	5650	5650	5650	0
130	20241002	183900	217250320	5650	5650	5650	5650	0
131	20241002	183800	217250320	5650	5650	5650	5650	0
132	20241002	183700	217250320	5650	5650	5650	5650	0
133	20241002	183600	217250320	5650	5650	5650	5650	0
134	20241002	183500	217250320	5650	5650	5650	5650	0
135	20241002	183400	217250320	5650	5650	5650	5650	0
136	20241002	183300	217250320	5650	5650	5650	5650	0
137	20241002	183200	217250320	5650	5650	5650	5650	0
138	20241002	183100	217250320	5650	5650	5650	5650	0
139	20241002	183000	217250320	5650	5650	5650	5650	0
140	20241002	182900	217250320	5650	5650	5650	5650	0
141	20241002	182800	217250320	5650	5650	5650	5650	0
142	20241002	182700	217250320	5650	5650	5650	5650	0
143	20241002	182600	217250320	5650	5650	5650	5650	0
144	20241002	182500	217250320	5650	5650	5650	5650	0
145	20241002	182400	217250320	5650	5650	5650	5650	0
146	20241002	182300	217250320	5650	5650	5650	5650	0
147	20241002	182200	217250320	5650	5650	5650	5650	0
148	20241002	182100	217250320	5650	5650	5650	5650	0
149	20241002	182000	217250320	5650	5650	5650	5650	0
150	20241002	181900	217250320	5650	5650	5650	5650	0
151	20241002	181800	217250320	5650	5650	5650	5650	0
152	20241002	181700	217250320	5650	5650	5650	5650	754
153	20241002	181600	217250320	5650	5650	5650	5650	0
154	20241002	181500	217250320	5650	5650	5650	5650	0
155	20241002	181400	217250320	5650	5650	5650	5650	0
156	20241002	181300	217250320	5650	5650	5650	5650	0
157	20241002	181200	217250320	5650	5650	5650	5650	0
158	20241002	181100	217250320	5650	5650	5650	5650	0
159	20241002	181000	217250320	5650	5650	5650	5650	0
160	20241002	180900	217250320	5650	5650	5650	5650	0
161	20241002	180800	217250320	5650	5650	5650	5650	0
162	20241002	180700	217250320	5650	5650	5650	5650	0
163	20241002	180600	217250320	5650	5650	5650	5650	0
164	20241002	180500	217250320	5650	5650	5650	5650	0
165	20241002	180400	217250320	5650	5650	5650	5650	0
166	20241002	180300	217250320	5650	5650	5650	5650	0
167	20241002	180200	217250320	5650	5650	5650	5650	0
168	20241002	180100	217250320	5650	5650	5650	5650	0
169	20241002	180000	217250320	5650	5650	5650	5650	0
170	20241002	175900	217250320	5650	5650	5650	5650	0
171	20241002	175800	217250320	5650	5650	5650	5650	0
172	20241002	175700	217250320	5650	5650	5650	5650	0
173	20241002	175600	217250320	5650	5650	5650	5650	0
174	20241002	175500	217250320	5650	5650	5650	5650	0
175	20241002	175400	217250320	5650	5650	5650	5650	0
176	20241002	175300	217250320	5650	5650	5650	5650	0
177	20241002	175200	217250320	5650	5650	5650	5650	0
178	20241002	175100	217250320	5650	5650	5650	5650	0
179	20241002	175000	217250320	5650	5650	5650	5650	0
180	20241002	174900	217250320	5650	5650	5650	5650	0
181	20241002	174800	217250320	5650	5650	5650	5650	0
182	20241002	174700	217250320	5650	5650	5650	5650	754
183	20241002	174600	217250320	5650	5650	5650	5650	0
184	20241002	174500	217250320	5650	5650	5650	5650	0
185	20241002	174400	217250320	5650	5650	5650	5650	0
186	20241002	174300	217250320	5650	5650	5650	5650	0
187	20241002	174200	217250320	5650	5650	5650	5650	0
188	20241002	174100	217250320	5650	5650	5650	5650	0
189	20241002	174000	217250320	5650	5650	5650	5650	0
190	20241002	173900	217250320	5650	5650	5650	5650	0
191	20241002	173800	217250320	5650	5650	5650	5650	0
192	20241002	173700	217250320	5650	5650	5650	5650	0
193	20241002	173600	217250320	5650	5650	5650	5650	0
194	20241002	173500	217250320	5650	5650	5650	5650	0
195	20241002	173400	217250320	5650	5650	5650	5650	0
196	20241002	173300	217250320	5650	5650	5650	5650	0
197	20241002	173200	217250320	5650	5650	5650	5650	0
198	20241002	173100	217250320	5650	5650	5650	5650	0
199	20241002	173000	217250320	5650	5650	5650	5650	0
200	20241002	172900	217250320	5650	5650	5650	5650	0
201	20241002	172800	217250320	5650	5650	5650	5650	0
202	20241002	172700	217250320	5650	5650	5650	5650	0
203	20241002	172600	217250320	5650	5650	5650	5650	0
204	20241002	172500	217250320	5650	5650	5650	5650	0
205	20241002	172400	217250320	5650	5650	5650	5650	0
206	20241002	172300	217250320	5650	5650	5650	5650	0
207	20241002	172200	217250320	5650	5650	5650	5650	0
208	20241002	172100	217250320	5650	5650	5650	5650	0
209	20241002	172000	217250320	5650	5650	5650	5650	0
210	20241002	171900	217250320	5650	5650	5650	5650	0
211	20241002	171800	217250320	5650	5650	5650	5650	0
212	20241002	171700	217250320	5650	5650	5650	5650	754
213	20241002	171600	217250320	5650	5650	5650	5650	0
214	20241002	171500	217250320	5650	5650	5650	5650	0
215	20241002	171400	217250320	5650	5650	5650	5650	0
216	20241002	171300	217250320	5650	5650	5650	5650	0
217	20241002	171200	217250320	5650	5650	5650	5650	0
218	20241002	171100	217250320	5650	5650	5650	5650	0
219	20241002	171000	217250320	5650	5650	5650	5650	0
220	20241002	170900	217250320	5650	5650	5650	5650	0
221	20241002	170800	217250320	5650	5650	5650	5650	0
222	20241002	170700	217250320	5650	5650	5650	5650	0
223	20241002	170600	217250320	5650	5650	5650	5650	0
224	20241002	170500	217250320	5650	5650	5650	5650	0
225	20241002	170400	217250320	5650	5650	5650	5650	0
226	20241002	170300	217250320	5650	5650	5650	5650	0
227	20241002	170200	217250320	5650	5650	5650	5650	0
228	20241002	170100	217250320	5650	5650	5650	5650	0
229	20241002	170000	217250320	5650	5650	5650	5650	0
230	20241002	165900	217250320	5650	5650	5650	5650	0
231	20241002	165800	217250320	5650	5650	5650	5650	0
232	20241002	165700	217250320	5650	5650	5650	5650	0
233	20241002	165600	217250320	5650	5650	5650	5650	0
234	20241002	165500	217250320	5650	5650	5650	5650	0
235	20241002	165400	217250320	5650	5650	5650	5650	0
236	20241002	165300	217250320	5650	5650	5650	5650	0
237	20241002	165200	217250320	5650	5650	5650	5650	0
238	20241002	165100	217250320	5650	5650	5650	5650	0
239	20241002	165000	217250320	5650	5650	5650	5650	0
240	20241002	164900	217250320	5650	5650	5650	5650	0
241	20241002	164800	217250320	5650	5650	5650	5650	0
242	20241002	164700	217250320	5650	5650	5650	5650	754
243	20241002	164600	217250320	5650	5650	5650	5650	0
244	20241002	164500	217250320	5650	5650	5650	5650	0
245	20241002	164400	217250320	5650	5650	5650	5650	0
246	20241002	164300	217250320	5650	5650	5650	5650	0
247	20241002	164200	217250320	5650	5650	5650	5650	0
248	20241002	164100	217250320	5650	5650	5650	5650	0
249	20241002	164000	217250320	5650	5650	5650	5650	0
250	20241002	163900	217250320	5650	5650	5650	5650	0
251	20241002	163800	217250320	5650	5650	5650	5650	0
252	20241002	163700	217250320	5650	5650	5650	5650	0
253	20241002	163600	217250320	5650	5650	5650	5650	0
254	20241002	163500	217250320	5650	5650	5650	5650	0
255	20241002	163400	217250320	5650	5650	5650	5650	0
256	20241002	163300	217250320	5650	5650	5650	5650	0
257	20241002	163200	217250320	5650	5650	5650	5650	0
258	20241002	163100	217250320	5650	5650	5650	5650	0
259	20241002	163000	217250320	5650	5650	5650	5650	0
260	20241002	162900	217250320	5650	5650	5650	5650	0
261	20241002	162800	217250320	5650	5650	5650	5650	0
262	20241002	162700	217250320	5650	5650	5650	5650	0
263	20241002	162600	217250320	5650	5650	5650	5650	0
264	20241002	162500	217250320	5650	5650	5650	5650	0
265	20241002	162400	217250320	5650	5650	5650	5650	0
266	20241002	162300	217250320	5650	5650	5650	5650	0
267	20241002	162200	217250320	5650	5650	5650	5650	0
268	20241002	162100	217250320	5650	5650	5650	5650	0
269	20241002	162000	217250320	5650	5650	5650	5650	0
270	20241002	161900	217250320	5650	5650	5650	5650	0
271	20241002	161800	217250320	5650	5650	5650	5650	0
272	20241002	161700	217250320	5650	5650	5650	5650	754
273	20241002	161600	217250320	5650	5650	5650	5650	0
274	20241002	161500	217250320	5650	5650	5650	5650	0
275	20241002	161400	217250320	5650	5650	5650	5650	0
276	20241002	161300	217250320	5650	5650	5650	5650	0
277	20241002	161200	217250320	5650	5650	5650	5650	0
278	20241002	161100	217250320	5650	5650	5650	5650	0
279	20241002	161000	217250320	5650	5650	5650	5650	0
280	20241002	160900	217250320	5650	5650	5650	5650	0
281	20241002	160800	217250320	5650	5650	5650	5650	0
282	20241002	160700	217250320	5650	5650	5650	5650	0
283	20241002	160600	217250320	5650	5650	5650	5650	0
284	20241002	160500	217250320	5650	5650	5650	5650	0
285	20241002	160400	217250320	5650	5650	5650	5650	0
286	20241002	160300	217250320	5650	5650	5650	5650	0
287	20241002	160200	217250320	5650	5650	5650	5650	0
288	20241002	160100	217250320	5650	5650	5650	5650	0
289	20241002	160000	217250320	5650	5650	5650	5650	0
290	20241002	155900	217250320	5650	5650	5650	5650	0
291	20241002	155800	217250320	5650	5650	5650	5650	0
292	20241002	155700	217250320	5650	5650	5650	5650	0
293	20241002	155600	217250320	5650	5650	5650	5650	0
294	20241002	155500	217250320	5650	5650	5650	5650	0
295	20241002	155400	217250320	5650	5650	5650	5650	0
296	20241002	155300	217250320	5650	5650	5650	5650	0
297	20241002	155200	217250320	5650	5650	5650	5650	0
298	20241002	155100	217250320	5650	5650	5650	5650	0
299	20241002	155000	217250320	5650	5650	5650	5650	0
300	20241002	154900	217250320	5650	5650	5650	5650	0
301	20241002	154800	217250320	5650	5650	5650	5650	0
302	20241002	154700	217250320	5650	5650	5650	5650	754
303	20241002	154600	217250320	5650	5650	5650	5650	0
304	20241002	154500	217250320	5650	5650	5650	5650	0
305	20241002	154400	217250320	5650	5650	5650	5650	0
306	20241002	154300	217250320	5650	5650	5650	5650	0
307	20241002	154200	217250320	5650	5650	5650	5650	0
308	20241002	154100	217250320	5650	5650	5650	5650	0
309	20241002	154000	217250320	5650	5650	5650	5650	0
310	20241002	153900	217250320	5650	5650	5650	5650	0
311	20241002	153800	217250320	5650	5650	5650	5650	0
312	20241002	153700	217250320	5650	5650	5650	5650	0
313	20241002	153600	217250320	5650	5650	5650	5650	0
314	20241002	153500	217250320	5650	5650	5650	5650	0
315	20241002	153400	217250320	5650	5650	5650	5650	0
316	20241002	153300	217250320	5650	5650	5650	5650	0
317	20241002	153200	217250320	5650	5650	5650	5650	0
318	20241002	153100	217250320	5650	5650	5650	5650	0
319	20241002	153000	217250320	5650	5650	5650	5650	754
320	20241002	152900	212990220	5690	5690	5690	5690	0
321	20241002	152800	212990220	5690	5690	5690	5690	0
322	20241002	152700	212990220	5690	5690	5690	5690	0
323	20241002	152600	212990220	5690	5690	5690	5690	0
324	20241002	152500	212990220	5690	5690	5690	5690	0
325	20241002	152400	212990220	5690	5690	5690	5690	0
326	20241002	152300	212990220	5690	5690	5690	5690	0
327	20241002	152200	212990220	5690	5690	5690	5690	0
328	20241002	152100	212990220	5690	5690	5690	5690	0
329	20241002	152000	212990220	5690	5690	5690	5690	0
330	20241002	151900	212990220	5690	5660	5690	5660	54
331	20241002	151800	212684120	5660	5670	5680	5660	107
332	20241002	151700	212077660	5650	5650	5650	5650	0
333	20241002	151600	212077660	5650	5660	5670	5650	618
334	20241002	151500	208583620	5660	5650	5660	5650	92
335	20241002	151400	208063410	5650	5650	5650	5650	0
336	20241002	151300	208063410	5650	5650	5650	5650	2
337	20241002	151200	208052110	5650	5650	5650	5650	1
338	20241002	151100	208046460	5640	5650	5650	5640	6
339	20241002	151000	208012610	5640	5640	5640	5640	0
340	20241002	150900	208012610	5640	5640	5640	5640	10
341	20241002	150800	207956210	5650	5650	5650	5650	35
342	20241002	150700	207758460	5650	5650	5650	5650	16
343	20241002	150600	207668060	5650	5650	5650	5650	1083
344	20241002	150500	201549110	5660	5650	5660	5650	3225
345	20241002	150400	183324520	5660	5660	5660	5660	11
346	20241002	150300	183262260	5660	5680	5680	5660	90
347	20241002	150200	182752460	5680	5680	5680	5680	10
348	20241002	150100	182695660	5680	5650	5680	5650	619
349	20241002	150000	179195930	5660	5660	5660	5650	148
350	20241002	145900	178359180	5660	5660	5660	5660	0
351	20241002	145800	178359180	5660	5660	5660	5660	0
352	20241002	145700	178359180	5660	5660	5660	5660	0
353	20241002	145600	178359180	5660	5660	5660	5660	0
354	20241002	145500	178359180	5660	5660	5660	5660	9
355	20241002	145400	178308240	5680	5680	5680	5680	2
356	20241002	145300	178296880	5680	5680	5680	5680	0
357	20241002	145200	178296880	5680	5660	5680	5650	4408
358	20241002	145100	153374500	5660	5660	5660	5660	0
359	20241002	145000	153374500	5660	5660	5660	5660	6
360	20241002	144900	153340540	5680	5680	5680	5680	0
361	20241002	144800	153340540	5680	5680	5680	5680	0
362	20241002	144700	153340540	5680	5650	5680	5650	274
363	20241002	144600	151791240	5650	5660	5660	5650	13
364	20241002	144500	151717760	5660	5660	5660	5660	106
365	20241002	144400	151117800	5680	5680	5680	5680	0
366	20241002	144300	151117800	5680	5680	5680	5680	1
367	20241002	144200	151112120	5680	5680	5680	5680	0
368	20241002	144100	151112120	5680	5670	5680	5650	136
369	20241002	144000	150341270	5670	5670	5670	5670	3
370	20241002	143900	150324260	5660	5660	5660	5660	3
371	20241002	143800	150307280	5660	5660	5660	5660	262
372	20241002	143700	148824360	5670	5660	5670	5660	64
373	20241002	143600	148462110	5670	5670	5670	5670	0
374	20241002	143500	148462110	5670	5670	5670	5670	100
375	20241002	143400	147895110	5670	5670	5670	5670	0
376	20241002	143300	147895110	5670	5670	5670	5670	0
377	20241002	143200	147895110	5670	5660	5670	5660	81
378	20241002	143100	147436640	5670	5670	5670	5670	0
379	20241002	143000	147436640	5670	5670	5670	5670	0
380	20241002	142900	147436640	5670	5670	5670	5670	0
381	20241002	142800	147436640	5670	5670	5670	5670	0
382	20241002	142700	147436640	5670	5670	5670	5670	0
383	20241002	142600	147436640	5670	5670	5670	5670	0
384	20241002	142500	147436640	5670	5670	5670	5670	0
385	20241002	142400	147436640	5670	5670	5670	5670	863
386	20241002	142300	142543430	5680	5680	5680	5680	0
387	20241002	142200	142543430	5680	5680	5680	5680	0
388	20241002	142100	142543430	5680	5680	5680	5680	68
389	20241002	142000	142157190	5680	5680	5680	5680	0
390	20241002	141900	142157190	5680	5680	5680	5680	1
391	20241002	141800	142151510	5680	5680	5680	5680	0
392	20241002	141700	142151510	5680	5680	5680	5680	0
393	20241002	141600	142151510	5680	5670	5680	5670	374
394	20241002	141500	140030370	5670	5670	5670	5670	0
395	20241002	141400	140030370	5670	5670	5670	5670	0
396	20241002	141300	140030370	5670	5670	5670	5670	0
397	20241002	141200	140030370	5670	5670	5670	5670	0
398	20241002	141100	140030370	5670	5670	5670	5670	0
399	20241002	141000	140030370	5670	5670	5670	5670	1
400	20241002	140900	140024700	5670	5670	5670	5670	0
401	20241002	140800	140024700	5670	5670	5670	5670	5
402	20241002	140700	139996350	5660	5660	5660	5660	0
403	20241002	140600	139996350	5660	5660	5660	5660	37
404	20241002	140500	139786930	5660	5660	5660	5660	0
405	20241002	140400	139786930	5660	5660	5660	5660	0
406	20241002	140300	139786930	5660	5670	5670	5660	17
407	20241002	140200	139690690	5660	5660	5660	5660	20
408	20241002	140100	139577490	5660	5660	5660	5660	0
409	20241002	140000	139577490	5660	5660	5660	5660	0
410	20241002	135900	139577490	5660	5660	5660	5660	0
411	20241002	135800	139577490	5660	5660	5660	5660	0
412	20241002	135700	139577490	5660	5660	5660	5660	0
413	20241002	135600	139577490	5660	5660	5660	5660	0
414	20241002	135500	139577490	5660	5660	5660	5660	0
415	20241002	135400	139577490	5660	5660	5660	5660	0
416	20241002	135300	139577490	5660	5660	5660	5660	0
417	20241002	135200	139577490	5660	5660	5660	5660	280
418	20241002	135100	137992690	5660	5660	5660	5660	1
419	20241002	135000	137987030	5660	5660	5660	5660	0
420	20241002	134900	137987030	5660	5660	5660	5660	17
421	20241002	134800	137890810	5680	5660	5680	5660	214
422	20241002	134700	136679150	5680	5680	5680	5680	0
423	20241002	134600	136679150	5680	5660	5680	5660	134
424	20241002	134500	135920430	5660	5670	5680	5660	518
425	20241002	134400	132983220	5690	5690	5690	5690	0
426	20241002	134300	132983220	5690	5690	5690	5690	0
427	20241002	134200	132983220	5690	5690	5690	5690	0
428	20241002	134100	132983220	5690	5690	5690	5690	0
429	20241002	134000	132983220	5690	5690	5690	5690	0
430	20241002	133900	132983220	5690	5690	5690	5690	0
431	20241002	133800	132983220	5690	5690	5690	5690	0
432	20241002	133700	132983220	5690	5690	5690	5690	0
433	20241002	133600	132983220	5690	5690	5690	5690	3
434	20241002	133500	132966150	5690	5670	5690	5670	556
435	20241002	133400	129812510	5690	5690	5690	5690	0
436	20241002	133300	129812510	5690	5690	5690	5690	0
437	20241002	133200	129812510	5690	5690	5690	5690	2
438	20241002	133100	129801130	5690	5680	5690	5680	173
439	20241002	133000	128818310	5700	5700	5700	5700	0
440	20241002	132900	128818310	5700	5700	5700	5700	0
441	20241002	132800	128818310	5700	5700	5700	5700	0
442	20241002	132700	128818310	5700	5700	5700	5700	0
443	20241002	132600	128818310	5700	5700	5700	5700	14
444	20241002	132500	128738510	5700	5700	5700	5700	0
445	20241002	132400	128738510	5700	5680	5700	5680	368
446	20241002	132300	126647710	5690	5690	5690	5690	2
447	20241002	132200	126636330	5680	5680	5680	5680	0
448	20241002	132100	126636330	5680	5680	5680	5680	50
449	20241002	132000	126352330	5700	5700	5700	5700	0
450	20241002	131900	126352330	5700	5700	5700	5700	0
451	20241002	131800	126352330	5700	5700	5700	5700	17
452	20241002	131700	126255430	5700	5700	5700	5700	20
453	20241002	131600	126141430	5690	5690	5690	5690	73
454	20241002	131500	125726060	5690	5690	5690	5690	0
455	20241002	131400	125726060	5690	5690	5690	5690	0
456	20241002	131300	125726060	5690	5690	5690	5690	0
457	20241002	131200	125726060	5690	5690	5690	5690	0
458	20241002	131100	125726060	5690	5690	5690	5690	100
459	20241002	131000	125157060	5690	5690	5690	5690	0
460	20241002	130900	125157060	5690	5700	5710	5690	468
461	20241002	130800	122491100	5710	5710	5710	5710	7
462	20241002	130700	122451130	5710	5710	5710	5710	0
463	20241002	130600	122451130	5710	5710	5710	5710	0
464	20241002	130500	122451130	5710	5710	5710	5710	13
465	20241002	130400	122376900	5710	5710	5710	5710	5
466	20241002	130300	122348350	5720	5720	5720	5720	0
467	20241002	130200	122348350	5720	5720	5720	5720	50
468	20241002	130100	122062350	5710	5710	5710	5710	0
469	20241002	130000	122062350	5710	5710	5710	5710	0
470	20241002	125900	122062350	5710	5710	5710	5710	7
471	20241002	125800	122022380	5720	5720	5720	5720	0
472	20241002	125700	122022380	5720	5720	5720	5720	0
473	20241002	125600	122022380	5720	5720	5720	5720	2
474	20241002	125500	122010940	5710	5710	5710	5710	0
475	20241002	125400	122010940	5710	5710	5710	5710	7
476	20241002	125300	121970970	5720	5720	5720	5720	0
477	20241002	125200	121970970	5720	5720	5720	5720	0
478	20241002	125100	121970970	5720	5720	5720	5720	1
479	20241002	125000	121965250	5720	5720	5720	5720	0
480	20241002	124900	121965250	5720	5720	5720	5720	2
481	20241002	124800	121953810	5720	5720	5720	5720	0
482	20241002	124700	121953810	5720	5720	5720	5720	0
483	20241002	124600	121953810	5720	5720	5720	5720	0
484	20241002	124500	121953810	5720	5720	5720	5720	0
485	20241002	124400	121953810	5720	5720	5720	5720	0
486	20241002	124300	121953810	5720	5720	5720	5720	0
487	20241002	124200	121953810	5720	5720	5720	5720	0
488	20241002	124100	121953810	5720	5720	5720	5720	19
489	20241002	124000	121845130	5710	5720	5720	5710	33
490	20241002	123900	121656670	5720	5720	5720	5720	0
491	20241002	123800	121656670	5720	5720	5720	5720	24
492	20241002	123700	121519390	5690	5690	5690	5690	0
493	20241002	123600	121519390	5690	5720	5720	5690	30
494	20241002	123500	121348390	5720	5720	5720	5720	2
495	20241002	123400	121336950	5660	5660	5660	5660	0
496	20241002	123300	121336950	5660	5710	5710	5660	805
497	20241002	123200	116765490	5720	5720	5720	5720	1
498	20241002	123100	116759770	5720	5710	5730	5710	3
499	20241002	123000	116742610	5730	5730	5730	5730	117
500	20241002	122900	116072200	5700	5700	5700	5700	0
501	20241002	122800	116072200	5700	5680	5700	5670	2204
502	20241002	122700	103530210	5680	5680	5680	5680	0
503	20241002	122600	103530210	5680	5680	5680	5680	0
504	20241002	122500	103530210	5680	5680	5680	5680	0
505	20241002	122400	103530210	5680	5680	5680	5680	435
506	20241002	122300	101059410	5680	5680	5680	5680	0
507	20241002	122200	101059410	5680	5680	5680	5680	0
508	20241002	122100	101059410	5680	5680	5680	5680	190
509	20241002	122000	99980210	5680	5680	5680	5680	175
510	20241002	121900	98986210	5690	5690	5690	5690	557
511	20241002	121800	95816880	5690	5690	5690	5690	0
512	20241002	121700	95816880	5690	5690	5690	5690	0
513	20241002	121600	95816880	5690	5690	5690	5690	0
514	20241002	121500	95816880	5690	5690	5690	5690	0
515	20241002	121400	95816880	5690	5690	5690	5690	562
516	20241002	121300	92619100	5680	5680	5680	5680	24
517	20241002	121200	92482780	5680	5680	5680	5680	0
518	20241002	121100	92482780	5680	5680	5680	5680	0
519	20241002	121000	92482780	5680	5680	5680	5680	1
520	20241002	120900	92477100	5660	5660	5660	5660	0
521	20241002	120800	92477100	5660	5660	5660	5660	0
522	20241002	120700	92477100	5660	5660	5660	5660	0
523	20241002	120600	92477100	5660	5660	5660	5660	20
524	20241002	120500	92363900	5660	5660	5660	5660	0
525	20241002	120400	92363900	5660	5660	5660	5660	0
526	20241002	120300	92363900	5660	5660	5660	5660	0
527	20241002	120200	92363900	5660	5660	5660	5660	240
528	20241002	120100	91005500	5660	5660	5660	5660	0
529	20241002	120000	91005500	5660	5660	5660	5660	200
530	20241002	115900	89873500	5670	5690	5690	5670	37
531	20241002	115800	89663650	5690	5670	5690	5670	1094
532	20241002	115700	83459790	5690	5690	5690	5690	30
533	20241002	115600	83289090	5690	5690	5690	5690	0
534	20241002	115500	83289090	5690	5690	5690	5690	0
535	20241002	115400	83289090	5690	5690	5690	5690	0
536	20241002	115300	83289090	5690	5690	5690	5690	0
537	20241002	115200	83289090	5690	5680	5690	5680	532
538	20241002	115100	80266790	5690	5690	5690	5690	0
539	20241002	115000	80266790	5690	5690	5690	5690	1
540	20241002	114900	80261100	5680	5680	5680	5680	6
541	20241002	114800	80227020	5700	5700	5700	5700	0
542	20241002	114700	80227020	5700	5700	5700	5700	12
543	20241002	114600	80158620	5670	5670	5670	5670	0
544	20241002	114500	80158620	5670	5670	5670	5670	0
545	20241002	114400	80158620	5670	5670	5670	5670	0
546	20241002	114300	80158620	5670	5670	5670	5670	88
547	20241002	114200	79659660	5670	5670	5670	5670	0
548	20241002	114100	79659660	5670	5670	5670	5670	18
549	20241002	114000	79557600	5670	5680	5690	5670	231
550	20241002	113900	78246390	5690	5690	5690	5690	0
551	20241002	113800	78246390	5690	5690	5700	5690	112
552	20241002	113700	77609000	5700	5700	5700	5700	0
553	20241002	113600	77609000	5700	5700	5700	5700	0
554	20241002	113500	77609000	5700	5700	5700	5700	4
555	20241002	113400	77586200	5700	5700	5700	5700	8
556	20241002	113300	77540600	5700	5690	5700	5690	110
557	20241002	113200	76914560	5690	5690	5690	5690	0
558	20241002	113100	76914560	5690	5690	5690	5690	0
559	20241002	113000	76914560	5690	5690	5690	5690	0
560	20241002	112900	76914560	5690	5690	5690	5690	0
561	20241002	112800	76914560	5690	5690	5690	5690	8
562	20241002	112700	76869040	5690	5690	5690	5690	0
563	20241002	112600	76869040	5690	5690	5690	5690	0
564	20241002	112500	76869040	5690	5690	5690	5690	0
565	20241002	112400	76869040	5690	5690	5690	5690	0
566	20241002	112300	76869040	5690	5690	5690	5690	8
567	20241002	112200	76823520	5690	5690	5690	5690	0
568	20241002	112100	76823520	5690	5690	5690	5690	0
569	20241002	112000	76823520	5690	5690	5690	5690	0
570	20241002	111900	76823520	5690	5690	5690	5690	0
571	20241002	111800	76823520	5690	5690	5690	5690	8
572	20241002	111700	76778000	5690	5690	5690	5690	0
573	20241002	111600	76778000	5690	5690	5690	5690	0
574	20241002	111500	76778000	5690	5690	5690	5690	4
575	20241002	111400	76755240	5690	5680	5690	5680	41
576	20241002	111300	76522260	5680	5680	5680	5680	61
577	20241002	111200	76175780	5680	5680	5680	5680	0
578	20241002	111100	76175780	5680	5680	5680	5680	27
579	20241002	111000	76022420	5680	5680	5680	5680	0
580	20241002	110900	76022420	5680	5680	5680	5680	0
581	20241002	110800	76022420	5680	5680	5680	5680	0
582	20241002	110700	76022420	5680	5680	5680	5680	0
583	20241002	110600	76022420	5680	5680	5680	5680	0
584	20241002	110500	76022420	5680	5680	5680	5680	0
585	20241002	110400	76022420	5680	5680	5680	5680	0
586	20241002	110300	76022420	5680	5680	5680	5680	0
587	20241002	110200	76022420	5680	5670	5680	5670	45
588	20241002	110100	75767260	5670	5670	5670	5670	0
589	20241002	110000	75767260	5670	5670	5670	5670	13
590	20241002	105900	75693550	5690	5690	5690	5690	0
591	20241002	105800	75693550	5690	5690	5690	5690	0
592	20241002	105700	75693550	5690	5690	5690	5690	0
593	20241002	105600	75693550	5690	5690	5690	5690	0
594	20241002	105500	75693550	5690	5670	5690	5660	266
595	20241002	105400	74186740	5680	5670	5680	5660	129
596	20241002	105300	73455360	5680	5680	5680	5680	0
597	20241002	105200	73455360	5680	5680	5680	5680	0
598	20241002	105100	73455360	5680	5680	5680	5680	1
599	20241002	105000	73449680	5680	5680	5680	5680	0
600	20241002	104900	73449680	5680	5680	5680	5680	0
601	20241002	104800	73449680	5680	5680	5680	5680	2
602	20241002	104700	73438320	5680	5680	5680	5680	0
603	20241002	104600	73438320	5680	5680	5680	5680	0
604	20241002	104500	73438320	5680	5680	5680	5680	29
605	20241002	104400	73273600	5700	5700	5700	5700	0
606	20241002	104300	73273600	5700	5700	5700	5700	0
607	20241002	104200	73273600	5700	5680	5700	5680	72
608	20241002	104100	72864300	5690	5690	5690	5690	8
609	20241002	104000	72818780	5690	5690	5690	5690	0
610	20241002	103900	72818780	5690	5690	5690	5690	0
611	20241002	103800	72818780	5690	5690	5690	5690	9
612	20241002	103700	72767570	5700	5700	5700	5700	0
613	20241002	103600	72767570	5700	5700	5700	5700	138
614	20241002	103500	71980970	5700	5700	5700	5700	30
615	20241002	103400	71809970	5680	5680	5680	5680	2
616	20241002	103300	71798610	5680	5680	5680	5680	0
617	20241002	103200	71798610	5680	5680	5680	5680	200
618	20241002	103100	70662610	5680	5680	5680	5680	0
619	20241002	103000	70662610	5680	5660	5680	5660	1111
620	20241002	102900	64372110	5660	5660	5660	5660	0
621	20241002	102800	64372110	5660	5660	5660	5660	3
622	20241002	102700	64355130	5690	5690	5690	5690	0
623	20241002	102600	64355130	5690	5690	5690	5690	0
624	20241002	102500	64355130	5690	5690	5690	5690	50
625	20241002	102400	64070630	5650	5650	5650	5650	0
626	20241002	102300	64070630	5650	5670	5670	5650	1000
627	20241002	102200	58417820	5690	5690	5690	5690	0
628	20241002	102100	58417820	5690	5690	5690	5690	9
629	20241002	102000	58366610	5690	5690	5690	5690	0
630	20241002	101900	58366610	5690	5690	5690	5690	0
631	20241002	101800	58366610	5690	5690	5690	5690	0
632	20241002	101700	58366610	5690	5690	5690	5690	10
633	20241002	101600	58309710	5670	5670	5670	5670	541
634	20241002	101500	55242240	5670	5670	5670	5670	1
635	20241002	101400	55236570	5670	5670	5670	5670	0
636	20241002	101300	55236570	5670	5660	5670	5660	18
637	20241002	101200	55134610	5650	5650	5650	5650	0
638	20241002	101100	55134610	5650	5650	5650	5650	0
639	20241002	101000	55134610	5650	5650	5650	5650	0
640	20241002	100900	55134610	5650	5650	5650	5650	50
641	20241002	100800	54852110	5650	5650	5650	5650	0
642	20241002	100700	54852110	5650	5650	5650	5650	0
643	20241002	100600	54852110	5650	5650	5650	5650	0
644	20241002	100500	54852110	5650	5650	5650	5650	8
645	20241002	100400	54806910	5630	5630	5630	5630	0
646	20241002	100300	54806910	5630	5630	5630	5630	36
647	20241002	100200	54604230	5650	5640	5650	5640	18
648	20241002	100100	54502630	5630	5630	5630	5630	1
649	20241002	100000	54497000	5630	5630	5630	5630	25
650	20241002	095900	54356250	5620	5620	5620	5620	94
651	20241002	095800	53827970	5620	5620	5620	5620	30
652	20241002	095700	53659370	5620	5620	5620	5620	20
653	20241002	095600	53546970	5610	5610	5610	5610	0
654	20241002	095500	53546970	5610	5610	5610	5610	0
655	20241002	095400	53546970	5610	5610	5610	5610	1
656	20241002	095300	53541360	5620	5600	5620	5600	676
657	20241002	095200	49754780	5610	5610	5610	5610	0
658	20241002	095100	49754780	5610	5630	5630	5610	112
659	20241002	095000	49125860	5630	5630	5630	5630	0
660	20241002	094900	49125860	5630	5610	5630	5610	144
661	20241002	094800	48318000	5610	5610	5610	5610	10
662	20241002	094700	48261900	5610	5610	5610	5610	2
663	20241002	094600	48250680	5610	5600	5610	5600	102
664	20241002	094500	47679460	5610	5610	5610	5610	10
665	20241002	094400	47623360	5610	5610	5610	5610	0
666	20241002	094300	47623360	5610	5610	5610	5610	177
667	20241002	094200	46630390	5610	5610	5610	5610	2
668	20241002	094100	46619170	5600	5600	5600	5600	40
669	20241002	094000	46395170	5610	5610	5610	5610	722
670	20241002	093900	42344750	5610	5610	5610	5610	8
671	20241002	093800	42299870	5610	5610	5610	5610	2
672	20241002	093700	42288650	5610	5620	5620	5610	69
673	20241002	093600	41901540	5620	5610	5620	5600	147
674	20241002	093500	41077040	5610	5620	5620	5610	106
675	20241002	093400	40482320	5650	5610	5650	5600	237
676	20241002	093300	39153880	5610	5600	5610	5600	265
677	20241002	093200	37669840	5610	5620	5620	5610	13
678	20241002	093100	37596790	5620	5620	5620	5620	231
679	20241002	093000	36298570	5600	5600	5600	5600	0
680	20241002	092900	36298570	5600	5600	5600	5600	0
681	20241002	092800	36298570	5600	5600	5600	5600	80
682	20241002	092700	35850570	5620	5620	5620	5620	1
683	20241002	092600	35844950	5620	5620	5620	5620	0
684	20241002	092500	35844950	5620	5620	5620	5620	0
685	20241002	092400	35844950	5620	5620	5620	5620	41
686	20241002	092300	35614530	5600	5610	5610	5600	252
687	20241002	092200	34202260	5610	5610	5610	5610	33
688	20241002	092100	34017130	5600	5610	5610	5600	314
689	20241002	092000	32256000	5580	5590	5590	5580	110
690	20241002	091900	31641500	5610	5590	5610	5580	582
691	20241002	091800	28389060	5610	5620	5620	5600	110
692	20241002	091700	27772720	5620	5620	5620	5620	8
693	20241002	091600	27727760	5670	5630	5670	5620	364
694	20241002	091500	25679950	5680	5680	5680	5630	173
695	20241002	091400	24704310	5600	5600	5600	5600	0
696	20241002	091300	24704310	5600	5600	5600	5600	183
697	20241002	091200	23679510	5600	5590	5600	5580	89
698	20241002	091100	23182000	5590	5600	5600	5580	66
699	20241002	091000	22813530	5600	5610	5610	5580	486
700	20241002	090900	20096120	5610	5620	5620	5610	366
701	20241002	090800	18041570	5620	5620	5620	5620	0
702	20241002	090700	18041570	5620	5630	5630	5620	108
703	20241002	090600	17434550	5650	5660	5660	5650	59
704	20241002	090500	17100810	5670	5700	5700	5670	63
705	20241002	090400	16742910	5700	5680	5700	5680	132
706	20241002	090300	15992100	5620	5620	5620	5620	0
707	20241002	090200	15992100	5620	5640	5640	5610	1425
708	20241002	090100	7996520	5650	5670	5670	5650	1297
709	20241002	090000	654360	5740	5740	5740	5740	84