KissMeData/048530/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193000	317255330	5660	5660	5660	5660	1883
3	20241002	192900	317255330	5660	5660	5660	5660	0
4	20241002	192800	317255330	5660	5660	5660	5660	0
5	20241002	192700	317255330	5660	5660	5660	5660	0
6	20241002	192600	317255330	5660	5660	5660	5660	0
7	20241002	192500	317255330	5660	5660	5660	5660	0
8	20241002	192400	317255330	5660	5660	5660	5660	0
9	20241002	192300	317255330	5660	5660	5660	5660	0
10	20241002	192200	317255330	5660	5660	5660	5660	0
11	20241002	192100	317255330	5660	5660	5660	5660	0
12	20241002	192000	317255330	5660	5660	5660	5660	0
13	20241002	191900	317255330	5660	5660	5660	5660	0
14	20241002	191800	317255330	5660	5660	5660	5660	0
15	20241002	191700	317255330	5660	5660	5660	5660	0
16	20241002	191600	317255330	5660	5660	5660	5660	0
17	20241002	191500	317255330	5660	5660	5660	5660	0
18	20241002	191400	317255330	5660	5660	5660	5660	0
19	20241002	191300	317255330	5660	5660	5660	5660	0
20	20241002	191200	317255330	5660	5660	5660	5660	0
21	20241002	191100	317255330	5660	5660	5660	5660	0
22	20241002	191000	317255330	5660	5660	5660	5660	0
23	20241002	190900	317255330	5660	5660	5660	5660	0
24	20241002	190800	317255330	5660	5660	5660	5660	0
25	20241002	190700	317255330	5660	5660	5660	5660	0
26	20241002	190600	317255330	5660	5660	5660	5660	0
27	20241002	190500	317255330	5660	5660	5660	5660	0
28	20241002	190400	317255330	5660	5660	5660	5660	0
29	20241002	190300	317255330	5660	5660	5660	5660	0
30	20241002	190200	317255330	5660	5660	5660	5660	0
31	20241002	190100	317255330	5660	5660	5660	5660	0
32	20241002	190000	317255330	5660	5660	5660	5660	1883
33	20241002	185900	317255330	5660	5660	5660	5660	0
34	20241002	185800	317255330	5660	5660	5660	5660	0
35	20241002	185700	317255330	5660	5660	5660	5660	0
36	20241002	185600	317255330	5660	5660	5660	5660	0
37	20241002	185500	317255330	5660	5660	5660	5660	0
38	20241002	185400	317255330	5660	5660	5660	5660	0
39	20241002	185300	317255330	5660	5660	5660	5660	0
40	20241002	185200	317255330	5660	5660	5660	5660	0
41	20241002	185100	317255330	5660	5660	5660	5660	0
42	20241002	185000	317255330	5660	5660	5660	5660	0
43	20241002	184900	317255330	5660	5660	5660	5660	0
44	20241002	184800	317255330	5660	5660	5660	5660	0
45	20241002	184700	317255330	5660	5660	5660	5660	0
46	20241002	184600	317255330	5660	5660	5660	5660	0
47	20241002	184500	317255330	5660	5660	5660	5660	0
48	20241002	184400	317255330	5660	5660	5660	5660	0
49	20241002	184300	317255330	5660	5660	5660	5660	0
50	20241002	184200	317255330	5660	5660	5660	5660	0
51	20241002	184100	317255330	5660	5660	5660	5660	0
52	20241002	184000	317255330	5660	5660	5660	5660	0
53	20241002	183900	317255330	5660	5660	5660	5660	0
54	20241002	183800	317255330	5660	5660	5660	5660	0
55	20241002	183700	317255330	5660	5660	5660	5660	0
56	20241002	183600	317255330	5660	5660	5660	5660	0
57	20241002	183500	317255330	5660	5660	5660	5660	0
58	20241002	183400	317255330	5660	5660	5660	5660	0
59	20241002	183300	317255330	5660	5660	5660	5660	0
60	20241002	183200	317255330	5660	5660	5660	5660	0
61	20241002	183100	317255330	5660	5660	5660	5660	0
62	20241002	183000	317255330	5660	5660	5660	5660	1883
63	20241002	182900	317255330	5660	5660	5660	5660	0
64	20241002	182800	317255330	5660	5660	5660	5660	0
65	20241002	182700	317255330	5660	5660	5660	5660	0
66	20241002	182600	317255330	5660	5660	5660	5660	0
67	20241002	182500	317255330	5660	5660	5660	5660	0
68	20241002	182400	317255330	5660	5660	5660	5660	0
69	20241002	182300	317255330	5660	5660	5660	5660	0
70	20241002	182200	317255330	5660	5660	5660	5660	0
71	20241002	182100	317255330	5660	5660	5660	5660	0
72	20241002	182000	317255330	5660	5660	5660	5660	0
73	20241002	181900	317255330	5660	5660	5660	5660	0
74	20241002	181800	317255330	5660	5660	5660	5660	0
75	20241002	181700	317255330	5660	5660	5660	5660	0
76	20241002	181600	317255330	5660	5660	5660	5660	0
77	20241002	181500	317255330	5660	5660	5660	5660	0
78	20241002	181400	317255330	5660	5660	5660	5660	0
79	20241002	181300	317255330	5660	5660	5660	5660	0
80	20241002	181200	317255330	5660	5660	5660	5660	0
81	20241002	181100	317255330	5660	5660	5660	5660	0
82	20241002	181000	317255330	5660	5660	5660	5660	0
83	20241002	180900	317255330	5660	5660	5660	5660	0
84	20241002	180800	317255330	5660	5660	5660	5660	0
85	20241002	180700	317255330	5660	5660	5660	5660	0
86	20241002	180600	317255330	5660	5660	5660	5660	0
87	20241002	180500	317255330	5660	5660	5660	5660	0
88	20241002	180400	317255330	5660	5660	5660	5660	0
89	20241002	180300	317255330	5660	5660	5660	5660	0
90	20241002	180200	317255330	5660	5660	5660	5660	0
91	20241002	180100	317255330	5660	5660	5660	5660	0
92	20241002	180000	317255330	5660	5660	5660	5660	1883
93	20241002	175900	317255330	5660	5660	5660	5660	0
94	20241002	175800	317255330	5660	5660	5660	5660	0
95	20241002	175700	317255330	5660	5660	5660	5660	0
96	20241002	175600	317255330	5660	5660	5660	5660	0
97	20241002	175500	317255330	5660	5660	5660	5660	0
98	20241002	175400	317255330	5660	5660	5660	5660	0
99	20241002	175300	317255330	5660	5660	5660	5660	0
100	20241002	175200	317255330	5660	5660	5660	5660	0
101	20241002	175100	317255330	5660	5660	5660	5660	0
102	20241002	175000	317255330	5660	5660	5660	5660	0
103	20241002	174900	317255330	5660	5660	5660	5660	0
104	20241002	174800	317255330	5660	5660	5660	5660	0
105	20241002	174700	317255330	5660	5660	5660	5660	0
106	20241002	174600	317255330	5660	5660	5660	5660	0
107	20241002	174500	317255330	5660	5660	5660	5660	0
108	20241002	174400	317255330	5660	5660	5660	5660	0
109	20241002	174300	317255330	5660	5660	5660	5660	0
110	20241002	174200	317255330	5660	5660	5660	5660	0
111	20241002	174100	317255330	5660	5660	5660	5660	0
112	20241002	174000	317255330	5660	5660	5660	5660	0
113	20241002	173900	317255330	5660	5660	5660	5660	0
114	20241002	173800	317255330	5660	5660	5660	5660	0
115	20241002	173700	317255330	5660	5660	5660	5660	0
116	20241002	173600	317255330	5660	5660	5660	5660	0
117	20241002	173500	317255330	5660	5660	5660	5660	0
118	20241002	173400	317255330	5660	5660	5660	5660	0
119	20241002	173300	317255330	5660	5660	5660	5660	0
120	20241002	173200	317255330	5660	5660	5660	5660	0
121	20241002	173100	317255330	5660	5660	5660	5660	0
122	20241002	173000	317255330	5660	5660	5660	5660	1883
123	20241002	172900	317255330	5660	5660	5660	5660	0
124	20241002	172800	317255330	5660	5660	5660	5660	0
125	20241002	172700	317255330	5660	5660	5660	5660	0
126	20241002	172600	317255330	5660	5660	5660	5660	0
127	20241002	172500	317255330	5660	5660	5660	5660	0
128	20241002	172400	317255330	5660	5660	5660	5660	0
129	20241002	172300	317255330	5660	5660	5660	5660	0
130	20241002	172200	317255330	5660	5660	5660	5660	0
131	20241002	172100	317255330	5660	5660	5660	5660	0
132	20241002	172000	317255330	5660	5660	5660	5660	0
133	20241002	171900	317255330	5660	5660	5660	5660	0
134	20241002	171800	317255330	5660	5660	5660	5660	0
135	20241002	171700	317255330	5660	5660	5660	5660	0
136	20241002	171600	317255330	5660	5660	5660	5660	0
137	20241002	171500	317255330	5660	5660	5660	5660	0
138	20241002	171400	317255330	5660	5660	5660	5660	0
139	20241002	171300	317255330	5660	5660	5660	5660	0
140	20241002	171200	317255330	5660	5660	5660	5660	0
141	20241002	171100	317255330	5660	5660	5660	5660	0
142	20241002	171000	317255330	5660	5660	5660	5660	0
143	20241002	170900	317255330	5660	5660	5660	5660	0
144	20241002	170800	317255330	5660	5660	5660	5660	0
145	20241002	170700	317255330	5660	5660	5660	5660	0
146	20241002	170600	317255330	5660	5660	5660	5660	0
147	20241002	170500	317255330	5660	5660	5660	5660	0
148	20241002	170400	317255330	5660	5660	5660	5660	0
149	20241002	170300	317255330	5660	5660	5660	5660	0
150	20241002	170200	317255330	5660	5660	5660	5660	0
151	20241002	170100	317255330	5660	5660	5660	5660	0
152	20241002	170000	317255330	5660	5660	5660	5660	1883
153	20241002	165900	317255330	5660	5660	5660	5660	0
154	20241002	165800	317255330	5660	5660	5660	5660	0
155	20241002	165700	317255330	5660	5660	5660	5660	0
156	20241002	165600	317255330	5660	5660	5660	5660	0
157	20241002	165500	317255330	5660	5660	5660	5660	0
158	20241002	165400	317255330	5660	5660	5660	5660	0
159	20241002	165300	317255330	5660	5660	5660	5660	0
160	20241002	165200	317255330	5660	5660	5660	5660	0
161	20241002	165100	317255330	5660	5660	5660	5660	0
162	20241002	165000	317255330	5660	5660	5660	5660	0
163	20241002	164900	317255330	5660	5660	5660	5660	0
164	20241002	164800	317255330	5660	5660	5660	5660	0
165	20241002	164700	317255330	5660	5660	5660	5660	0
166	20241002	164600	317255330	5660	5660	5660	5660	0
167	20241002	164500	317255330	5660	5660	5660	5660	0
168	20241002	164400	317255330	5660	5660	5660	5660	0
169	20241002	164300	317255330	5660	5660	5660	5660	0
170	20241002	164200	317255330	5660	5660	5660	5660	0
171	20241002	164100	317255330	5660	5660	5660	5660	0
172	20241002	164000	317255330	5660	5660	5660	5660	0
173	20241002	163900	317255330	5660	5660	5660	5660	0
174	20241002	163800	317255330	5660	5660	5660	5660	0
175	20241002	163700	317255330	5660	5660	5660	5660	0
176	20241002	163600	317255330	5660	5660	5660	5660	0
177	20241002	163500	317255330	5660	5660	5660	5660	0
178	20241002	163400	317255330	5660	5660	5660	5660	0
179	20241002	163300	317255330	5660	5660	5660	5660	0
180	20241002	163200	317255330	5660	5660	5660	5660	0
181	20241002	163100	317255330	5660	5660	5660	5660	0
182	20241002	163000	317255330	5660	5660	5660	5660	1883
183	20241002	162900	317255330	5660	5660	5660	5660	0
184	20241002	162800	317255330	5660	5660	5660	5660	0
185	20241002	162700	317255330	5660	5660	5660	5660	0
186	20241002	162600	317255330	5660	5660	5660	5660	0
187	20241002	162500	317255330	5660	5660	5660	5660	0
188	20241002	162400	317255330	5660	5660	5660	5660	0
189	20241002	162300	317255330	5660	5660	5660	5660	0
190	20241002	162200	317255330	5660	5660	5660	5660	0
191	20241002	162100	317255330	5660	5660	5660	5660	0
192	20241002	162000	317255330	5660	5660	5660	5660	0
193	20241002	161900	317255330	5660	5660	5660	5660	0
194	20241002	161800	317255330	5660	5660	5660	5660	0
195	20241002	161700	317255330	5660	5660	5660	5660	0
196	20241002	161600	317255330	5660	5660	5660	5660	0
197	20241002	161500	317255330	5660	5660	5660	5660	0
198	20241002	161400	317255330	5660	5660	5660	5660	0
199	20241002	161300	317255330	5660	5660	5660	5660	0
200	20241002	161200	317255330	5660	5660	5660	5660	0
201	20241002	161100	317255330	5660	5660	5660	5660	0
202	20241002	161000	317255330	5660	5660	5660	5660	0
203	20241002	160900	317255330	5660	5660	5660	5660	0
204	20241002	160800	317255330	5660	5660	5660	5660	0
205	20241002	160700	317255330	5660	5660	5660	5660	0
206	20241002	160600	317255330	5660	5660	5660	5660	0
207	20241002	160500	317255330	5660	5660	5660	5660	0
208	20241002	160400	317255330	5660	5660	5660	5660	0
209	20241002	160300	317255330	5660	5660	5660	5660	0
210	20241002	160200	317255330	5660	5660	5660	5660	0
211	20241002	160100	317255330	5660	5660	5660	5660	0
212	20241002	160000	317255330	5660	5660	5660	5660	1883
213	20241002	155900	317255330	5660	5660	5660	5660	0
214	20241002	155800	317255330	5660	5660	5660	5660	0
215	20241002	155700	317255330	5660	5660	5660	5660	0
216	20241002	155600	317255330	5660	5660	5660	5660	0
217	20241002	155500	317255330	5660	5660	5660	5660	0
218	20241002	155400	317255330	5660	5660	5660	5660	0
219	20241002	155300	317255330	5660	5660	5660	5660	0
220	20241002	155200	317255330	5660	5660	5660	5660	0
221	20241002	155100	317255330	5660	5660	5660	5660	0
222	20241002	155000	317255330	5660	5660	5660	5660	0
223	20241002	154900	317255330	5660	5660	5660	5660	0
224	20241002	154800	317255330	5660	5660	5660	5660	0
225	20241002	154700	317255330	5660	5660	5660	5660	0
226	20241002	154600	317255330	5660	5660	5660	5660	0
227	20241002	154500	317255330	5660	5660	5660	5660	0
228	20241002	154400	317255330	5660	5660	5660	5660	0
229	20241002	154300	317255330	5660	5660	5660	5660	0
230	20241002	154200	317255330	5660	5660	5660	5660	0
231	20241002	154100	317255330	5660	5660	5660	5660	0
232	20241002	154000	317255330	5660	5660	5660	5660	0
233	20241002	153900	317255330	5660	5660	5660	5660	0
234	20241002	153800	317255330	5660	5660	5660	5660	0
235	20241002	153700	317255330	5660	5660	5660	5660	0
236	20241002	153600	317255330	5660	5660	5660	5660	0
237	20241002	153500	317255330	5660	5660	5660	5660	0
238	20241002	153400	317255330	5660	5660	5660	5660	0
239	20241002	153300	317255330	5660	5660	5660	5660	0
240	20241002	153200	317255330	5660	5660	5660	5660	0
241	20241002	153100	317255330	5660	5660	5660	5660	0
242	20241002	153000	317255330	5660	5660	5660	5660	3766
243	20241002	152900	306597550	5700	5700	5700	5700	0
244	20241002	152800	306597550	5700	5700	5700	5700	0
245	20241002	152700	306597550	5700	5700	5700	5700	0
246	20241002	152600	306597550	5700	5700	5700	5700	0
247	20241002	152500	306597550	5700	5700	5700	5700	0
248	20241002	152400	306597550	5700	5700	5700	5700	0
249	20241002	152300	306597550	5700	5700	5700	5700	0
250	20241002	152200	306597550	5700	5700	5700	5700	0
251	20241002	152100	306597550	5700	5700	5700	5700	0
252	20241002	152000	306597550	5700	5700	5700	5700	0
253	20241002	151900	306597550	5700	5700	5700	5690	32
254	20241002	151800	306415450	5690	5690	5700	5690	268
255	20241002	151700	304890520	5690	5690	5690	5690	30
256	20241002	151600	304719820	5690	5700	5700	5690	30
257	20241002	151500	304548900	5700	5700	5700	5700	0
258	20241002	151400	304548900	5700	5700	5700	5700	87
259	20241002	151300	304053000	5700	5690	5700	5690	201
260	20241002	151200	302909300	5690	5690	5690	5680	90
261	20241002	151100	302397210	5690	5690	5690	5690	0
262	20241002	151000	302397210	5690	5690	5690	5690	149
263	20241002	150900	301549400	5690	5670	5690	5670	53
264	20241002	150800	301248870	5670	5670	5670	5660	282
265	20241002	150700	299651930	5670	5670	5670	5670	106
266	20241002	150600	299050910	5670	5670	5670	5670	4
267	20241002	150500	299028230	5660	5660	5660	5660	177
268	20241002	150400	298026410	5670	5670	5670	5660	215
269	20241002	150300	296809360	5670	5670	5670	5670	10
270	20241002	150200	296752660	5670	5670	5670	5670	37
271	20241002	150100	296542870	5670	5680	5690	5670	985
272	20241002	150000	290952860	5690	5680	5690	5650	324
273	20241002	145900	289121970	5690	5680	5690	5650	4901
274	20241002	145800	261431120	5690	5680	5690	5650	91
275	20241002	145700	260916400	5690	5690	5690	5690	7
276	20241002	145600	260876570	5690	5680	5690	5650	209
277	20241002	145500	259693530	5690	5690	5690	5690	0
278	20241002	145400	259693530	5690	5690	5690	5690	5
279	20241002	145300	259665080	5690	5690	5700	5670	27
280	20241002	145200	259511910	5710	5690	5710	5690	3
281	20241002	145100	259494820	5710	5690	5710	5680	14
282	20241002	145000	259415230	5710	5690	5710	5690	139
283	20241002	144900	258624300	5690	5680	5690	5680	491
284	20241002	144800	255830530	5690	5690	5690	5690	0
285	20241002	144700	255830530	5690	5690	5690	5690	0
286	20241002	144600	255830530	5690	5690	5690	5690	0
287	20241002	144500	255830530	5690	5690	5690	5690	0
288	20241002	144400	255830530	5690	5690	5690	5690	1
289	20241002	144300	255824840	5680	5680	5680	5680	0
290	20241002	144200	255824840	5680	5680	5680	5680	0
291	20241002	144100	255824840	5680	5680	5680	5680	0
292	20241002	144000	255824840	5680	5680	5680	5680	0
293	20241002	143900	255824840	5680	5680	5680	5680	0
294	20241002	143800	255824840	5680	5680	5680	5680	1
295	20241002	143700	255819160	5660	5680	5690	5660	681
296	20241002	143600	251964320	5690	5690	5690	5680	21
297	20241002	143500	251844950	5690	5690	5690	5690	1
298	20241002	143400	251839260	5690	5690	5690	5690	3
299	20241002	143300	251822190	5680	5680	5680	5680	2
300	20241002	143200	251810830	5690	5680	5690	5680	19
301	20241002	143100	251702900	5690	5680	5690	5680	22
302	20241002	143000	251577920	5690	5690	5690	5690	0
303	20241002	142900	251577920	5690	5690	5690	5690	0
304	20241002	142800	251577920	5690	5690	5690	5690	0
305	20241002	142700	251577920	5690	5690	5690	5690	51
306	20241002	142600	251287730	5690	5680	5690	5670	47
307	20241002	142500	251021150	5690	5680	5690	5680	1219
308	20241002	142400	244097220	5680	5680	5680	5680	1
309	20241002	142300	244091540	5670	5670	5680	5660	611
310	20241002	142200	240628260	5680	5690	5690	5680	78
311	20241002	142100	240184680	5690	5690	5690	5690	50
312	20241002	142000	239900180	5690	5690	5690	5690	102
313	20241002	141900	239319800	5690	5690	5690	5690	0
314	20241002	141800	239319800	5690	5690	5690	5690	0
315	20241002	141700	239319800	5690	5690	5690	5690	0
316	20241002	141600	239319800	5690	5690	5690	5690	0
317	20241002	141500	239319800	5690	5690	5690	5690	7
318	20241002	141400	239279970	5670	5690	5690	5670	54
319	20241002	141300	238973480	5700	5700	5700	5700	0
320	20241002	141200	238973480	5700	5700	5700	5700	0
321	20241002	141100	238973480	5700	5700	5700	5700	0
322	20241002	141000	238973480	5700	5700	5700	5700	380
323	20241002	140900	236807480	5700	5700	5700	5700	1
324	20241002	140800	236801780	5700	5700	5700	5700	0
325	20241002	140700	236801780	5700	5690	5700	5690	19
326	20241002	140600	236693660	5680	5680	5680	5680	109
327	20241002	140500	236074540	5700	5680	5700	5680	501
328	20241002	140400	233228840	5700	5700	5700	5700	3
329	20241002	140300	233211740	5700	5700	5700	5700	0
330	20241002	140200	233211740	5700	5700	5700	5700	0
331	20241002	140100	233211740	5700	5700	5700	5700	20
332	20241002	140000	233097740	5700	5700	5700	5700	6
333	20241002	135900	233063540	5680	5680	5680	5680	85
334	20241002	135800	232580740	5700	5690	5700	5670	501
335	20241002	135700	229738570	5700	5720	5720	5680	96
336	20241002	135600	229192280	5720	5720	5720	5720	0
337	20241002	135500	229192280	5720	5720	5720	5720	0
338	20241002	135400	229192280	5720	5720	5720	5720	0
339	20241002	135300	229192280	5720	5720	5720	5720	2
340	20241002	135200	229180840	5720	5720	5720	5720	0
341	20241002	135100	229180840	5720	5720	5720	5720	0
342	20241002	135000	229180840	5720	5720	5720	5720	0
343	20241002	134900	229180840	5720	5720	5720	5720	0
344	20241002	134800	229180840	5720	5720	5720	5720	9
345	20241002	134700	229129360	5720	5720	5720	5720	0
346	20241002	134600	229129360	5720	5690	5720	5690	136
347	20241002	134500	228355490	5700	5720	5720	5700	34
348	20241002	134400	228161350	5720	5720	5720	5720	0
349	20241002	134300	228161350	5720	5720	5720	5720	0
350	20241002	134200	228161350	5720	5720	5720	5720	0
351	20241002	134100	228161350	5720	5720	5720	5720	0
352	20241002	134000	228161350	5720	5720	5720	5720	0
353	20241002	133900	228161350	5720	5710	5720	5700	301
354	20241002	133800	226445510	5720	5720	5720	5720	0
355	20241002	133700	226445510	5720	5720	5720	5720	0
356	20241002	133600	226445510	5720	5710	5720	5700	1041
357	20241002	133500	220509510	5720	5720	5720	5720	2
358	20241002	133400	220498070	5730	5720	5730	5720	89
359	20241002	133300	219988970	5730	5730	5730	5730	0
360	20241002	133200	219988970	5730	5720	5730	5720	95
361	20241002	133100	219445490	5730	5730	5730	5730	0
362	20241002	133000	219445490	5730	5730	5730	5730	0
363	20241002	132900	219445490	5730	5730	5730	5730	0
364	20241002	132800	219445490	5730	5730	5730	5730	0
365	20241002	132700	219445490	5730	5730	5730	5730	3
366	20241002	132600	219428300	5730	5730	5730	5730	25
367	20241002	132500	219285050	5730	5730	5730	5730	43
368	20241002	132400	219038660	5730	5730	5730	5730	34
369	20241002	132300	218843840	5750	5750	5750	5750	0
370	20241002	132200	218843840	5750	5750	5750	5750	0
371	20241002	132100	218843840	5750	5750	5750	5750	1
372	20241002	132000	218838090	5740	5750	5750	5740	508
373	20241002	131900	215922140	5750	5750	5750	5750	348
374	20241002	131800	213921140	5750	5750	5750	5750	0
375	20241002	131700	213921140	5750	5750	5750	5750	0
376	20241002	131600	213921140	5750	5750	5750	5750	0
377	20241002	131500	213921140	5750	5750	5750	5750	2
378	20241002	131400	213909640	5750	5740	5750	5740	28
379	20241002	131300	213748880	5750	5750	5750	5750	0
380	20241002	131200	213748880	5750	5750	5750	5750	0
381	20241002	131100	213748880	5750	5750	5750	5750	0
382	20241002	131000	213748880	5750	5750	5750	5750	0
383	20241002	130900	213748880	5750	5750	5750	5750	0
384	20241002	130800	213748880	5750	5750	5750	5750	0
385	20241002	130700	213748880	5750	5740	5750	5740	6
386	20241002	130600	213714430	5750	5740	5750	5740	210
387	20241002	130500	212507030	5750	5750	5750	5750	0
388	20241002	130400	212507030	5750	5750	5750	5750	0
389	20241002	130300	212507030	5750	5750	5750	5750	0
390	20241002	130200	212507030	5750	5750	5750	5750	11
391	20241002	130100	212443780	5760	5760	5760	5760	0
392	20241002	130000	212443780	5760	5750	5760	5750	202
393	20241002	125900	211282260	5750	5750	5750	5750	67
394	20241002	125800	210897010	5760	5760	5760	5760	1
395	20241002	125700	210891250	5750	5750	5760	5750	509
396	20241002	125600	207964490	5750	5750	5750	5750	0
397	20241002	125500	207964490	5750	5740	5750	5740	48
398	20241002	125400	207688950	5740	5740	5740	5740	27
399	20241002	125300	207533970	5740	5740	5740	5740	61
400	20241002	125200	207183830	5740	5740	5740	5740	40
401	20241002	125100	206954230	5730	5730	5730	5730	12
402	20241002	125000	206885470	5740	5740	5740	5740	0
403	20241002	124900	206885470	5740	5740	5740	5740	0
404	20241002	124800	206885470	5740	5740	5740	5740	0
405	20241002	124700	206885470	5740	5740	5740	5740	0
406	20241002	124600	206885470	5740	5740	5740	5740	0
407	20241002	124500	206885470	5740	5740	5740	5740	208
408	20241002	124400	205691550	5740	5740	5740	5740	0
409	20241002	124300	205691550	5740	5740	5740	5740	0
410	20241002	124200	205691550	5740	5740	5740	5740	0
411	20241002	124100	205691550	5740	5740	5740	5740	152
412	20241002	124000	204819070	5740	5740	5740	5740	102
413	20241002	123900	204233590	5740	5740	5740	5740	18
414	20241002	123800	204130270	5740	5740	5740	5740	9
415	20241002	123700	204078610	5740	5740	5740	5740	0
416	20241002	123600	204078610	5740	5730	5740	5730	238
417	20241002	123500	202714460	5730	5730	5730	5730	30
418	20241002	123400	202542560	5730	5730	5730	5730	0
419	20241002	123300	202542560	5730	5730	5730	5730	0
420	20241002	123200	202542560	5730	5730	5730	5730	0
421	20241002	123100	202542560	5730	5730	5730	5730	0
422	20241002	123000	202542560	5730	5730	5730	5730	0
423	20241002	122900	202542560	5730	5730	5730	5730	1
424	20241002	122800	202536830	5710	5710	5710	5710	2
425	20241002	122700	202525410	5710	5710	5710	5710	0
426	20241002	122600	202525410	5710	5710	5710	5710	20
427	20241002	122500	202411210	5720	5720	5730	5720	31
428	20241002	122400	202233880	5730	5730	5730	5730	0
429	20241002	122300	202233880	5730	5730	5730	5730	0
430	20241002	122200	202233880	5730	5730	5730	5730	6
431	20241002	122100	202199500	5730	5730	5730	5730	4
432	20241002	122000	202176580	5730	5720	5730	5720	2
433	20241002	121900	202165130	5730	5730	5730	5730	0
434	20241002	121800	202165130	5730	5730	5730	5730	6
435	20241002	121700	202130750	5720	5720	5720	5720	0
436	20241002	121600	202130750	5720	5720	5720	5720	1
437	20241002	121500	202125030	5730	5730	5730	5730	0
438	20241002	121400	202125030	5730	5730	5730	5730	0
439	20241002	121300	202125030	5730	5730	5730	5730	0
440	20241002	121200	202125030	5730	5730	5730	5730	0
441	20241002	121100	202125030	5730	5730	5730	5730	0
442	20241002	121000	202125030	5730	5730	5730	5730	0
443	20241002	120900	202125030	5730	5730	5730	5730	1
444	20241002	120800	202119300	5700	5700	5700	5700	0
445	20241002	120700	202119300	5700	5700	5700	5700	20
446	20241002	120600	202005300	5700	5700	5700	5700	20
447	20241002	120500	201891300	5710	5710	5710	5710	1
448	20241002	120400	201885590	5730	5730	5730	5730	0
449	20241002	120300	201885590	5730	5730	5730	5730	0
450	20241002	120200	201885590	5730	5720	5730	5720	150
451	20241002	120100	201026100	5730	5730	5730	5730	0
452	20241002	120000	201026100	5730	5730	5730	5730	1
453	20241002	115900	201020370	5730	5730	5730	5730	0
454	20241002	115800	201020370	5730	5730	5730	5730	0
455	20241002	115700	201020370	5730	5730	5730	5730	0
456	20241002	115600	201020370	5730	5730	5730	5730	0
457	20241002	115500	201020370	5730	5700	5730	5700	2
458	20241002	115400	201008940	5730	5730	5730	5730	0
459	20241002	115300	201008940	5730	5730	5730	5730	0
460	20241002	115200	201008940	5730	5730	5730	5710	4
461	20241002	115100	200986060	5720	5720	5720	5720	102
462	20241002	115000	200402620	5720	5720	5720	5720	0
463	20241002	114900	200402620	5720	5720	5720	5720	0
464	20241002	114800	200402620	5720	5720	5720	5720	0
465	20241002	114700	200402620	5720	5720	5720	5720	0
466	20241002	114600	200402620	5720	5720	5720	5720	0
467	20241002	114500	200402620	5720	5720	5720	5720	0
468	20241002	114400	200402620	5720	5720	5720	5720	1
469	20241002	114300	200396900	5690	5710	5710	5690	70
470	20241002	114200	199998050	5720	5710	5720	5710	46
471	20241002	114100	199735370	5730	5730	5730	5730	0
472	20241002	114000	199735370	5730	5730	5730	5730	0
473	20241002	113900	199735370	5730	5730	5730	5730	0
474	20241002	113800	199735370	5730	5720	5730	5720	11
475	20241002	113700	199672440	5730	5730	5730	5730	0
476	20241002	113600	199672440	5730	5730	5730	5730	0
477	20241002	113500	199672440	5730	5720	5730	5720	27
478	20241002	113400	199517990	5720	5720	5720	5720	0
479	20241002	113300	199517990	5720	5720	5720	5720	2
480	20241002	113200	199506550	5720	5710	5720	5710	11
481	20241002	113100	199443730	5720	5730	5730	5720	30
482	20241002	113000	199271840	5730	5720	5730	5710	717
483	20241002	112900	195170610	5710	5710	5710	5710	379
484	20241002	112800	193006520	5710	5710	5710	5710	0
485	20241002	112700	193006520	5710	5710	5710	5710	100
486	20241002	112600	192435520	5710	5710	5710	5710	0
487	20241002	112500	192435520	5710	5710	5710	5710	0
488	20241002	112400	192435520	5710	5710	5710	5710	0
489	20241002	112300	192435520	5710	5710	5710	5710	0
490	20241002	112200	192435520	5710	5710	5710	5700	77
491	20241002	112100	191995890	5710	5710	5710	5710	0
492	20241002	112000	191995890	5710	5710	5710	5710	0
493	20241002	111900	191995890	5710	5710	5710	5710	0
494	20241002	111800	191995890	5710	5710	5710	5710	1
495	20241002	111700	191990180	5710	5710	5710	5710	0
496	20241002	111600	191990180	5710	5710	5710	5710	0
497	20241002	111500	191990180	5710	5710	5710	5710	1
498	20241002	111400	191984470	5700	5700	5700	5700	0
499	20241002	111300	191984470	5700	5700	5700	5700	2
500	20241002	111200	191973070	5710	5710	5710	5710	0
501	20241002	111100	191973070	5710	5710	5710	5710	0
502	20241002	111000	191973070	5710	5710	5710	5710	0
503	20241002	110900	191973070	5710	5710	5710	5710	0
504	20241002	110800	191973070	5710	5710	5710	5710	0
505	20241002	110700	191973070	5710	5710	5710	5710	0
506	20241002	110600	191973070	5710	5680	5710	5680	201
507	20241002	110500	190831360	5680	5710	5710	5680	92
508	20241002	110400	190308640	5710	5710	5710	5710	0
509	20241002	110300	190308640	5710	5690	5710	5680	11
510	20241002	110200	190246110	5710	5710	5710	5710	0
511	20241002	110100	190246110	5710	5710	5710	5710	0
512	20241002	110000	190246110	5710	5690	5710	5690	11
513	20241002	105900	190183500	5700	5700	5700	5700	0
514	20241002	105800	190183500	5700	5700	5700	5700	0
515	20241002	105700	190183500	5700	5700	5700	5700	0
516	20241002	105600	190183500	5700	5700	5700	5700	2
517	20241002	105500	190172100	5710	5710	5710	5710	0
518	20241002	105400	190172100	5710	5710	5710	5700	96
519	20241002	105300	189623960	5700	5700	5700	5700	13
520	20241002	105200	189549860	5710	5710	5710	5710	0
521	20241002	105100	189549860	5710	5710	5710	5710	1
522	20241002	105000	189544150	5700	5700	5700	5700	939
523	20241002	104900	184191850	5710	5710	5710	5710	1
524	20241002	104800	184186140	5710	5710	5710	5710	6
525	20241002	104700	184151880	5710	5710	5710	5710	0
526	20241002	104600	184151880	5710	5710	5710	5710	10
527	20241002	104500	184094780	5710	5720	5720	5710	441
528	20241002	104400	181576630	5710	5710	5710	5710	0
529	20241002	104300	181576630	5710	5710	5710	5710	459
530	20241002	104200	178955740	5710	5700	5710	5700	648
531	20241002	104100	175261970	5690	5690	5690	5690	10
532	20241002	104000	175205070	5680	5700	5700	5680	203
533	20241002	103900	174051870	5690	5700	5700	5690	250
534	20241002	103800	172628870	5710	5710	5710	5700	4
535	20241002	103700	172606050	5700	5700	5700	5700	0
536	20241002	103600	172606050	5700	5700	5700	5700	12
537	20241002	103500	172537650	5710	5710	5710	5710	0
538	20241002	103400	172537650	5710	5700	5710	5700	145
539	20241002	103300	171711140	5700	5700	5700	5700	0
540	20241002	103200	171711140	5700	5700	5700	5700	135
541	20241002	103100	170941640	5700	5700	5700	5700	0
542	20241002	103000	170941640	5700	5700	5700	5700	10
543	20241002	102900	170884640	5700	5700	5700	5700	1
544	20241002	102800	170878940	5690	5690	5690	5690	1
545	20241002	102700	170873250	5690	5690	5690	5690	1
546	20241002	102600	170867560	5700	5700	5700	5700	0
547	20241002	102500	170867560	5700	5700	5700	5700	0
548	20241002	102400	170867560	5700	5700	5700	5700	0
549	20241002	102300	170867560	5700	5700	5700	5700	0
550	20241002	102200	170867560	5700	5690	5700	5690	5
551	20241002	102100	170839100	5700	5700	5700	5700	0
552	20241002	102000	170839100	5700	5700	5700	5700	0
553	20241002	101900	170839100	5700	5700	5700	5700	11
554	20241002	101800	170776400	5700	5700	5700	5700	1
555	20241002	101700	170770700	5700	5700	5700	5700	112
556	20241002	101600	170132300	5700	5680	5700	5680	15
557	20241002	101500	170047040	5690	5690	5690	5690	1
558	20241002	101400	170041350	5700	5690	5700	5690	2
559	20241002	101300	170029960	5700	5700	5700	5700	0
560	20241002	101200	170029960	5700	5700	5700	5680	48
561	20241002	101100	169756960	5700	5700	5700	5700	3
562	20241002	101000	169739860	5690	5690	5690	5690	0
563	20241002	100900	169739860	5690	5690	5690	5690	38
564	20241002	100800	169523640	5700	5700	5700	5700	34
565	20241002	100700	169329840	5700	5700	5700	5700	1
566	20241002	100600	169324140	5700	5700	5700	5700	0
567	20241002	100500	169324140	5700	5700	5700	5700	0
568	20241002	100400	169324140	5700	5700	5700	5700	0
569	20241002	100300	169324140	5700	5700	5700	5700	0
570	20241002	100200	169324140	5700	5700	5700	5700	1
571	20241002	100100	169318440	5690	5690	5690	5690	0
572	20241002	100000	169318440	5690	5690	5690	5690	1
573	20241002	095900	169312750	5700	5680	5700	5680	371
574	20241002	095800	167202530	5680	5680	5680	5680	0
575	20241002	095700	167202530	5680	5680	5680	5680	0
576	20241002	095600	167202530	5680	5680	5680	5680	0
577	20241002	095500	167202530	5680	5680	5680	5680	258
578	20241002	095400	165737090	5670	5660	5670	5660	682
579	20241002	095300	161870340	5670	5670	5670	5670	0
580	20241002	095200	161870340	5670	5670	5670	5670	0
581	20241002	095100	161870340	5670	5650	5670	5650	1859
582	20241002	095000	151344410	5650	5650	5650	5650	28
583	20241002	094900	151186210	5650	5620	5650	5620	1667
584	20241002	094800	141793620	5620	5620	5620	5620	4
585	20241002	094700	141771140	5630	5630	5630	5630	1
586	20241002	094600	141765510	5630	5630	5630	5630	11
587	20241002	094500	141703580	5630	5630	5630	5630	16
588	20241002	094400	141613500	5630	5630	5630	5540	3005
589	20241002	094300	124818480	5670	5670	5670	5670	0
590	20241002	094200	124818480	5670	5670	5670	5600	5003
591	20241002	094100	96693300	5650	5690	5690	5610	5003
592	20241002	094000	68471260	5670	5670	5670	5670	0
593	20241002	093900	68471260	5670	5670	5670	5670	0
594	20241002	093800	68471260	5670	5670	5670	5670	20
595	20241002	093700	68357860	5670	5680	5680	5670	1213
596	20241002	093600	61473400	5690	5700	5700	5690	179
597	20241002	093500	60454850	5690	5690	5690	5690	0
598	20241002	093400	60454850	5690	5690	5690	5690	0
599	20241002	093300	60454850	5690	5700	5700	5690	230
600	20241002	093200	59146140	5710	5710	5710	5710	0
601	20241002	093100	59146140	5710	5710	5710	5710	0
602	20241002	093000	59146140	5710	5710	5710	5710	0
603	20241002	092900	59146140	5710	5690	5710	5690	2
604	20241002	092800	59134740	5690	5690	5690	5690	215
605	20241002	092700	57911390	5700	5700	5700	5700	17
606	20241002	092600	57814490	5700	5710	5710	5700	162
607	20241002	092500	56891070	5700	5700	5700	5700	30
608	20241002	092400	56720070	5710	5690	5710	5690	109
609	20241002	092300	56098700	5700	5690	5700	5680	1004
610	20241002	092200	50395930	5700	5700	5700	5700	1
611	20241002	092100	50390230	5690	5690	5700	5690	1394
612	20241002	092000	42446960	5690	5700	5700	5690	918
613	20241002	091900	37218540	5700	5690	5700	5690	380
614	20241002	091800	35053340	5690	5690	5690	5690	0
615	20241002	091700	35053340	5690	5700	5700	5690	330
616	20241002	091600	33172540	5690	5690	5690	5690	0
617	20241002	091500	33172540	5690	5720	5720	5690	202
618	20241002	091400	32017160	5720	5720	5720	5720	0
619	20241002	091300	32017160	5720	5720	5720	5720	0
620	20241002	091200	32017160	5720	5720	5720	5720	10
621	20241002	091100	31959960	5720	5720	5720	5720	1
622	20241002	091000	31954240	5690	5700	5710	5690	310
623	20241002	090900	30188550	5710	5710	5710	5700	1356
624	20241002	090800	22446710	5720	5740	5740	5720	240
625	20241002	090700	21073750	5760	5760	5760	5760	66
626	20241002	090600	20693590	5770	5770	5770	5770	0
627	20241002	090500	20693590	5770	5750	5770	5750	267
628	20241002	090400	19157240	5750	5750	5750	5750	1
629	20241002	090300	19151490	5720	5720	5720	5720	1061
630	20241002	090200	13082570	5720	5780	5780	5720	839
631	20241002	090100	8254960	5750	5800	5800	5750	54
632	20241002	090000	7943800	5790	5790	5790	5770	1372