KissMeData/095500/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200600	1950715530	11630	11630	11630	11630	2003
3	20241002	200500	1950715530	11630	11630	11630	11630	0
4	20241002	200400	1950715530	11630	11630	11630	11630	0
5	20241002	200300	1950715530	11630	11630	11630	11630	0
6	20241002	200200	1950715530	11630	11630	11630	11630	0
7	20241002	200100	1950715530	11630	11630	11630	11630	0
8	20241002	200000	1950715530	11630	11630	11630	11630	0
9	20241002	195900	1950715530	11630	11630	11630	11630	0
10	20241002	195800	1950715530	11630	11630	11630	11630	0
11	20241002	195700	1950715530	11630	11630	11630	11630	0
12	20241002	195600	1950715530	11630	11630	11630	11630	0
13	20241002	195500	1950715530	11630	11630	11630	11630	0
14	20241002	195400	1950715530	11630	11630	11630	11630	0
15	20241002	195300	1950715530	11630	11630	11630	11630	0
16	20241002	195200	1950715530	11630	11630	11630	11630	0
17	20241002	195100	1950715530	11630	11630	11630	11630	0
18	20241002	195000	1950715530	11630	11630	11630	11630	0
19	20241002	194900	1950715530	11630	11630	11630	11630	0
20	20241002	194800	1950715530	11630	11630	11630	11630	0
21	20241002	194700	1950715530	11630	11630	11630	11630	0
22	20241002	194600	1950715530	11630	11630	11630	11630	0
23	20241002	194500	1950715530	11630	11630	11630	11630	0
24	20241002	194400	1950715530	11630	11630	11630	11630	0
25	20241002	194300	1950715530	11630	11630	11630	11630	0
26	20241002	194200	1950715530	11630	11630	11630	11630	0
27	20241002	194100	1950715530	11630	11630	11630	11630	0
28	20241002	194000	1950715530	11630	11630	11630	11630	0
29	20241002	193900	1950715530	11630	11630	11630	11630	0
30	20241002	193800	1950715530	11630	11630	11630	11630	0
31	20241002	193700	1950715530	11630	11630	11630	11630	0
32	20241002	193600	1950715530	11630	11630	11630	11630	2003
33	20241002	193500	1950715530	11630	11630	11630	11630	0
34	20241002	193400	1950715530	11630	11630	11630	11630	0
35	20241002	193300	1950715530	11630	11630	11630	11630	0
36	20241002	193200	1950715530	11630	11630	11630	11630	0
37	20241002	193100	1950715530	11630	11630	11630	11630	0
38	20241002	193000	1950715530	11630	11630	11630	11630	0
39	20241002	192900	1950715530	11630	11630	11630	11630	0
40	20241002	192800	1950715530	11630	11630	11630	11630	0
41	20241002	192700	1950715530	11630	11630	11630	11630	0
42	20241002	192600	1950715530	11630	11630	11630	11630	0
43	20241002	192500	1950715530	11630	11630	11630	11630	0
44	20241002	192400	1950715530	11630	11630	11630	11630	0
45	20241002	192300	1950715530	11630	11630	11630	11630	0
46	20241002	192200	1950715530	11630	11630	11630	11630	0
47	20241002	192100	1950715530	11630	11630	11630	11630	0
48	20241002	192000	1950715530	11630	11630	11630	11630	0
49	20241002	191900	1950715530	11630	11630	11630	11630	0
50	20241002	191800	1950715530	11630	11630	11630	11630	0
51	20241002	191700	1950715530	11630	11630	11630	11630	0
52	20241002	191600	1950715530	11630	11630	11630	11630	0
53	20241002	191500	1950715530	11630	11630	11630	11630	0
54	20241002	191400	1950715530	11630	11630	11630	11630	0
55	20241002	191300	1950715530	11630	11630	11630	11630	0
56	20241002	191200	1950715530	11630	11630	11630	11630	0
57	20241002	191100	1950715530	11630	11630	11630	11630	0
58	20241002	191000	1950715530	11630	11630	11630	11630	0
59	20241002	190900	1950715530	11630	11630	11630	11630	0
60	20241002	190800	1950715530	11630	11630	11630	11630	0
61	20241002	190700	1950715530	11630	11630	11630	11630	0
62	20241002	190600	1950715530	11630	11630	11630	11630	2003
63	20241002	190500	1950715530	11630	11630	11630	11630	0
64	20241002	190400	1950715530	11630	11630	11630	11630	0
65	20241002	190300	1950715530	11630	11630	11630	11630	0
66	20241002	190200	1950715530	11630	11630	11630	11630	0
67	20241002	190100	1950715530	11630	11630	11630	11630	0
68	20241002	190000	1950715530	11630	11630	11630	11630	0
69	20241002	185900	1950715530	11630	11630	11630	11630	0
70	20241002	185800	1950715530	11630	11630	11630	11630	0
71	20241002	185700	1950715530	11630	11630	11630	11630	0
72	20241002	185600	1950715530	11630	11630	11630	11630	0
73	20241002	185500	1950715530	11630	11630	11630	11630	0
74	20241002	185400	1950715530	11630	11630	11630	11630	0
75	20241002	185300	1950715530	11630	11630	11630	11630	0
76	20241002	185200	1950715530	11630	11630	11630	11630	0
77	20241002	185100	1950715530	11630	11630	11630	11630	0
78	20241002	185000	1950715530	11630	11630	11630	11630	0
79	20241002	184900	1950715530	11630	11630	11630	11630	0
80	20241002	184800	1950715530	11630	11630	11630	11630	0
81	20241002	184700	1950715530	11630	11630	11630	11630	0
82	20241002	184600	1950715530	11630	11630	11630	11630	0
83	20241002	184500	1950715530	11630	11630	11630	11630	0
84	20241002	184400	1950715530	11630	11630	11630	11630	0
85	20241002	184300	1950715530	11630	11630	11630	11630	0
86	20241002	184200	1950715530	11630	11630	11630	11630	0
87	20241002	184100	1950715530	11630	11630	11630	11630	0
88	20241002	184000	1950715530	11630	11630	11630	11630	0
89	20241002	183900	1950715530	11630	11630	11630	11630	0
90	20241002	183800	1950715530	11630	11630	11630	11630	0
91	20241002	183700	1950715530	11630	11630	11630	11630	0
92	20241002	183600	1950715530	11630	11630	11630	11630	2003
93	20241002	183500	1950715530	11630	11630	11630	11630	0
94	20241002	183400	1950715530	11630	11630	11630	11630	0
95	20241002	183300	1950715530	11630	11630	11630	11630	0
96	20241002	183200	1950715530	11630	11630	11630	11630	0
97	20241002	183100	1950715530	11630	11630	11630	11630	0
98	20241002	183000	1950715530	11630	11630	11630	11630	0
99	20241002	182900	1950715530	11630	11630	11630	11630	0
100	20241002	182800	1950715530	11630	11630	11630	11630	0
101	20241002	182700	1950715530	11630	11630	11630	11630	0
102	20241002	182600	1950715530	11630	11630	11630	11630	0
103	20241002	182500	1950715530	11630	11630	11630	11630	0
104	20241002	182400	1950715530	11630	11630	11630	11630	0
105	20241002	182300	1950715530	11630	11630	11630	11630	0
106	20241002	182200	1950715530	11630	11630	11630	11630	0
107	20241002	182100	1950715530	11630	11630	11630	11630	0
108	20241002	182000	1950715530	11630	11630	11630	11630	0
109	20241002	181900	1950715530	11630	11630	11630	11630	0
110	20241002	181800	1950715530	11630	11630	11630	11630	0
111	20241002	181700	1950715530	11630	11630	11630	11630	0
112	20241002	181600	1950715530	11630	11630	11630	11630	0
113	20241002	181500	1950715530	11630	11630	11630	11630	0
114	20241002	181400	1950715530	11630	11630	11630	11630	0
115	20241002	181300	1950715530	11630	11630	11630	11630	0
116	20241002	181200	1950715530	11630	11630	11630	11630	0
117	20241002	181100	1950715530	11630	11630	11630	11630	0
118	20241002	181000	1950715530	11630	11630	11630	11630	0
119	20241002	180900	1950715530	11630	11630	11630	11630	0
120	20241002	180800	1950715530	11630	11630	11630	11630	0
121	20241002	180700	1950715530	11630	11630	11630	11630	0
122	20241002	180600	1950715530	11630	11630	11630	11630	2003
123	20241002	180500	1950715530	11630	11630	11630	11630	0
124	20241002	180400	1950715530	11630	11630	11630	11630	0
125	20241002	180300	1950715530	11630	11630	11630	11630	0
126	20241002	180200	1950715530	11630	11630	11630	11630	0
127	20241002	180100	1950715530	11630	11630	11630	11630	0
128	20241002	180000	1950715530	11630	11630	11630	11630	0
129	20241002	175900	1950715530	11630	11630	11630	11630	0
130	20241002	175800	1950715530	11630	11630	11630	11630	0
131	20241002	175700	1950715530	11630	11630	11630	11630	0
132	20241002	175600	1950715530	11630	11630	11630	11630	0
133	20241002	175500	1950715530	11630	11630	11630	11630	0
134	20241002	175400	1950715530	11630	11630	11630	11630	0
135	20241002	175300	1950715530	11630	11630	11630	11630	0
136	20241002	175200	1950715530	11630	11630	11630	11630	0
137	20241002	175100	1950715530	11630	11630	11630	11630	0
138	20241002	175000	1950715530	11630	11630	11630	11630	0
139	20241002	174900	1950715530	11630	11630	11630	11630	0
140	20241002	174800	1950715530	11630	11630	11630	11630	0
141	20241002	174700	1950715530	11630	11630	11630	11630	0
142	20241002	174600	1950715530	11630	11630	11630	11630	0
143	20241002	174500	1950715530	11630	11630	11630	11630	0
144	20241002	174400	1950715530	11630	11630	11630	11630	0
145	20241002	174300	1950715530	11630	11630	11630	11630	0
146	20241002	174200	1950715530	11630	11630	11630	11630	0
147	20241002	174100	1950715530	11630	11630	11630	11630	0
148	20241002	174000	1950715530	11630	11630	11630	11630	0
149	20241002	173900	1950715530	11630	11630	11630	11630	0
150	20241002	173800	1950715530	11630	11630	11630	11630	0
151	20241002	173700	1950715530	11630	11630	11630	11630	0
152	20241002	173600	1950715530	11630	11630	11630	11630	2003
153	20241002	173500	1950715530	11630	11630	11630	11630	0
154	20241002	173400	1950715530	11630	11630	11630	11630	0
155	20241002	173300	1950715530	11630	11630	11630	11630	0
156	20241002	173200	1950715530	11630	11630	11630	11630	0
157	20241002	173100	1950715530	11630	11630	11630	11630	0
158	20241002	173000	1950715530	11630	11630	11630	11630	0
159	20241002	172900	1950715530	11630	11630	11630	11630	0
160	20241002	172800	1950715530	11630	11630	11630	11630	0
161	20241002	172700	1950715530	11630	11630	11630	11630	0
162	20241002	172600	1950715530	11630	11630	11630	11630	0
163	20241002	172500	1950715530	11630	11630	11630	11630	0
164	20241002	172400	1950715530	11630	11630	11630	11630	0
165	20241002	172300	1950715530	11630	11630	11630	11630	0
166	20241002	172200	1950715530	11630	11630	11630	11630	0
167	20241002	172100	1950715530	11630	11630	11630	11630	0
168	20241002	172000	1950715530	11630	11630	11630	11630	0
169	20241002	171900	1950715530	11630	11630	11630	11630	0
170	20241002	171800	1950715530	11630	11630	11630	11630	0
171	20241002	171700	1950715530	11630	11630	11630	11630	0
172	20241002	171600	1950715530	11630	11630	11630	11630	0
173	20241002	171500	1950715530	11630	11630	11630	11630	0
174	20241002	171400	1950715530	11630	11630	11630	11630	0
175	20241002	171300	1950715530	11630	11630	11630	11630	0
176	20241002	171200	1950715530	11630	11630	11630	11630	0
177	20241002	171100	1950715530	11630	11630	11630	11630	0
178	20241002	171000	1950715530	11630	11630	11630	11630	0
179	20241002	170900	1950715530	11630	11630	11630	11630	0
180	20241002	170800	1950715530	11630	11630	11630	11630	0
181	20241002	170700	1950715530	11630	11630	11630	11630	0
182	20241002	170600	1950715530	11630	11630	11630	11630	2003
183	20241002	170500	1950715530	11630	11630	11630	11630	0
184	20241002	170400	1950715530	11630	11630	11630	11630	0
185	20241002	170300	1950715530	11630	11630	11630	11630	0
186	20241002	170200	1950715530	11630	11630	11630	11630	0
187	20241002	170100	1950715530	11630	11630	11630	11630	0
188	20241002	170000	1950715530	11630	11630	11630	11630	0
189	20241002	165900	1950715530	11630	11630	11630	11630	0
190	20241002	165800	1950715530	11630	11630	11630	11630	0
191	20241002	165700	1950715530	11630	11630	11630	11630	0
192	20241002	165600	1950715530	11630	11630	11630	11630	0
193	20241002	165500	1950715530	11630	11630	11630	11630	0
194	20241002	165400	1950715530	11630	11630	11630	11630	0
195	20241002	165300	1950715530	11630	11630	11630	11630	0
196	20241002	165200	1950715530	11630	11630	11630	11630	0
197	20241002	165100	1950715530	11630	11630	11630	11630	0
198	20241002	165000	1950715530	11630	11630	11630	11630	0
199	20241002	164900	1950715530	11630	11630	11630	11630	0
200	20241002	164800	1950715530	11630	11630	11630	11630	0
201	20241002	164700	1950715530	11630	11630	11630	11630	0
202	20241002	164600	1950715530	11630	11630	11630	11630	0
203	20241002	164500	1950715530	11630	11630	11630	11630	0
204	20241002	164400	1950715530	11630	11630	11630	11630	0
205	20241002	164300	1950715530	11630	11630	11630	11630	0
206	20241002	164200	1950715530	11630	11630	11630	11630	0
207	20241002	164100	1950715530	11630	11630	11630	11630	0
208	20241002	164000	1950715530	11630	11630	11630	11630	0
209	20241002	163900	1950715530	11630	11630	11630	11630	0
210	20241002	163800	1950715530	11630	11630	11630	11630	0
211	20241002	163700	1950715530	11630	11630	11630	11630	0
212	20241002	163600	1950715530	11630	11630	11630	11630	2003
213	20241002	163500	1950715530	11630	11630	11630	11630	0
214	20241002	163400	1950715530	11630	11630	11630	11630	0
215	20241002	163300	1950715530	11630	11630	11630	11630	0
216	20241002	163200	1950715530	11630	11630	11630	11630	0
217	20241002	163100	1950715530	11630	11630	11630	11630	0
218	20241002	163000	1950715530	11630	11630	11630	11630	0
219	20241002	162900	1950715530	11630	11630	11630	11630	0
220	20241002	162800	1950715530	11630	11630	11630	11630	0
221	20241002	162700	1950715530	11630	11630	11630	11630	0
222	20241002	162600	1950715530	11630	11630	11630	11630	0
223	20241002	162500	1950715530	11630	11630	11630	11630	0
224	20241002	162400	1950715530	11630	11630	11630	11630	0
225	20241002	162300	1950715530	11630	11630	11630	11630	0
226	20241002	162200	1950715530	11630	11630	11630	11630	0
227	20241002	162100	1950715530	11630	11630	11630	11630	0
228	20241002	162000	1950715530	11630	11630	11630	11630	0
229	20241002	161900	1950715530	11630	11630	11630	11630	0
230	20241002	161800	1950715530	11630	11630	11630	11630	0
231	20241002	161700	1950715530	11630	11630	11630	11630	0
232	20241002	161600	1950715530	11630	11630	11630	11630	0
233	20241002	161500	1950715530	11630	11630	11630	11630	0
234	20241002	161400	1950715530	11630	11630	11630	11630	0
235	20241002	161300	1950715530	11630	11630	11630	11630	0
236	20241002	161200	1950715530	11630	11630	11630	11630	0
237	20241002	161100	1950715530	11630	11630	11630	11630	0
238	20241002	161000	1950715530	11630	11630	11630	11630	0
239	20241002	160900	1950715530	11630	11630	11630	11630	0
240	20241002	160800	1950715530	11630	11630	11630	11630	0
241	20241002	160700	1950715530	11630	11630	11630	11630	0
242	20241002	160600	1950715530	11630	11630	11630	11630	2003
243	20241002	160500	1950715530	11630	11630	11630	11630	0
244	20241002	160400	1950715530	11630	11630	11630	11630	0
245	20241002	160300	1950715530	11630	11630	11630	11630	0
246	20241002	160200	1950715530	11630	11630	11630	11630	0
247	20241002	160100	1950715530	11630	11630	11630	11630	0
248	20241002	160000	1950715530	11630	11630	11630	11630	0
249	20241002	155900	1950715530	11630	11630	11630	11630	0
250	20241002	155800	1950715530	11630	11630	11630	11630	0
251	20241002	155700	1950715530	11630	11630	11630	11630	0
252	20241002	155600	1950715530	11630	11630	11630	11630	0
253	20241002	155500	1950715530	11630	11630	11630	11630	0
254	20241002	155400	1950715530	11630	11630	11630	11630	0
255	20241002	155300	1950715530	11630	11630	11630	11630	0
256	20241002	155200	1950715530	11630	11630	11630	11630	0
257	20241002	155100	1950715530	11630	11630	11630	11630	0
258	20241002	155000	1950715530	11630	11630	11630	11630	0
259	20241002	154900	1950715530	11630	11630	11630	11630	0
260	20241002	154800	1950715530	11630	11630	11630	11630	0
261	20241002	154700	1950715530	11630	11630	11630	11630	0
262	20241002	154600	1950715530	11630	11630	11630	11630	0
263	20241002	154500	1950715530	11630	11630	11630	11630	0
264	20241002	154400	1950715530	11630	11630	11630	11630	0
265	20241002	154300	1950715530	11630	11630	11630	11630	0
266	20241002	154200	1950715530	11630	11630	11630	11630	0
267	20241002	154100	1950715530	11630	11630	11630	11630	0
268	20241002	154000	1950715530	11630	11630	11630	11630	0
269	20241002	153900	1950715530	11630	11630	11630	11630	0
270	20241002	153800	1950715530	11630	11630	11630	11630	0
271	20241002	153700	1950715530	11630	11630	11630	11630	0
272	20241002	153600	1950715530	11630	11630	11630	11630	2003
273	20241002	153500	1950715530	11630	11630	11630	11630	0
274	20241002	153400	1950715530	11630	11630	11630	11630	0
275	20241002	153300	1950715530	11630	11630	11630	11630	0
276	20241002	153200	1950715530	11630	11630	11630	11630	0
277	20241002	153100	1950715530	11630	11630	11630	11630	0
278	20241002	153000	1950715530	11630	11630	11630	11630	2003
279	20241002	152900	1927420640	11690	11690	11690	11690	0
280	20241002	152800	1927420640	11690	11690	11690	11690	0
281	20241002	152700	1927420640	11690	11690	11690	11690	0
282	20241002	152600	1927420640	11690	11690	11690	11690	0
283	20241002	152500	1927420640	11690	11690	11690	11690	0
284	20241002	152400	1927420640	11690	11690	11690	11690	0
285	20241002	152300	1927420640	11690	11690	11690	11690	0
286	20241002	152200	1927420640	11690	11690	11690	11690	0
287	20241002	152100	1927420640	11690	11690	11690	11690	0
288	20241002	152000	1927420640	11690	11690	11690	11690	0
289	20241002	151900	1927420640	11690	11680	11690	11660	736
290	20241002	151800	1918824000	11630	11650	11680	11630	1084
291	20241002	151700	1906209190	11650	11640	11650	11630	698
292	20241002	151600	1898087300	11640	11670	11670	11640	786
293	20241002	151500	1888938110	11670	11680	11700	11670	33
294	20241002	151400	1888552840	11670	11670	11670	11670	588
295	20241002	151300	1881690880	11640	11640	11640	11640	1043
296	20241002	151200	1869550360	11620	11610	11620	11610	119
297	20241002	151100	1868167630	11610	11630	11640	11610	377
298	20241002	151000	1863789680	11610	11620	11620	11610	10
299	20241002	150900	1863673550	11610	11610	11610	11610	0
300	20241002	150800	1863673550	11610	11610	11610	11610	60
301	20241002	150700	1862976950	11620	11620	11640	11600	4619
302	20241002	150600	1809365320	11620	11610	11620	11610	1405
303	20241002	150500	1793049500	11610	11620	11620	11610	368
304	20241002	150400	1788776320	11620	11620	11620	11620	59
305	20241002	150300	1788090740	11620	11620	11630	11620	298
306	20241002	150200	1784627960	11620	11620	11620	11620	14
307	20241002	150100	1784465280	11620	11630	11630	11620	691
308	20241002	150000	1776428960	11630	11620	11630	11620	55
309	20241002	145900	1775789750	11600	11600	11630	11600	275
310	20241002	145800	1772599390	11600	11600	11600	11600	4
311	20241002	145700	1772552990	11630	11630	11630	11630	51
312	20241002	145600	1771959860	11580	11600	11600	11580	773
313	20241002	145500	1763001910	11600	11600	11620	11600	222
314	20241002	145400	1760425720	11600	11610	11610	11600	505
315	20241002	145300	1754566730	11610	11620	11620	11610	372
316	20241002	145200	1750247400	11620	11640	11640	11620	233
317	20241002	145100	1747538180	11640	11650	11650	11640	13
318	20241002	145000	1747386810	11650	11650	11650	11650	1
319	20241002	144900	1747375160	11620	11610	11620	11610	81
320	20241002	144800	1746433990	11610	11610	11610	11610	11
321	20241002	144700	1746306280	11600	11650	11650	11600	2186
322	20241002	144600	1720909150	11670	11670	11670	11670	0
323	20241002	144500	1720909150	11670	11670	11670	11670	0
324	20241002	144400	1720909150	11670	11670	11670	11670	8
325	20241002	144300	1720815790	11670	11640	11670	11640	100
326	20241002	144200	1719651490	11640	11670	11670	11640	1818
327	20241002	144100	1698452210	11670	11670	11670	11670	21
328	20241002	144000	1698207140	11660	11660	11670	11660	117
329	20241002	143900	1696842910	11660	11670	11670	11660	213
330	20241002	143800	1694357220	11670	11670	11670	11670	387
331	20241002	143700	1689840930	11670	11710	11710	11670	155
332	20241002	143600	1688031280	11710	11680	11710	11680	112
333	20241002	143500	1686723090	11680	11710	11710	11680	17
334	20241002	143400	1686524500	11680	11700	11710	11680	190
335	20241002	143300	1684302840	11700	11710	11710	11700	66
336	20241002	143200	1683530440	11720	11720	11720	11720	1
337	20241002	143100	1683518720	11720	11720	11720	11710	228
338	20241002	143000	1680847570	11720	11720	11720	11720	616
339	20241002	142900	1673628050	11720	11720	11720	11720	70
340	20241002	142800	1672807650	11720	11720	11720	11720	9
341	20241002	142700	1672702170	11720	11720	11720	11720	10
342	20241002	142600	1672584970	11760	11760	11760	11760	0
343	20241002	142500	1672584970	11760	11730	11760	11720	165
344	20241002	142400	1670648650	11740	11740	11740	11740	123
345	20241002	142300	1669204630	11760	11760	11760	11760	0
346	20241002	142200	1669204630	11760	11760	11760	11760	0
347	20241002	142100	1669204630	11760	11760	11760	11760	33
348	20241002	142000	1668816550	11730	11740	11740	11730	133
349	20241002	141900	1667255690	11730	11730	11730	11730	0
350	20241002	141800	1667255690	11730	11730	11730	11730	100
351	20241002	141700	1666082690	11730	11730	11730	11730	40
352	20241002	141600	1665613490	11760	11760	11760	11760	9
353	20241002	141500	1665507650	11780	11780	11780	11780	0
354	20241002	141400	1665507650	11780	11780	11780	11780	22
355	20241002	141300	1665248490	11790	11790	11790	11790	0
356	20241002	141200	1665248490	11790	11790	11790	11790	0
357	20241002	141100	1665248490	11790	11790	11790	11790	0
358	20241002	141000	1665248490	11790	11770	11790	11770	12
359	20241002	140900	1665107130	11740	11740	11740	11740	0
360	20241002	140800	1665107130	11740	11740	11740	11740	49
361	20241002	140700	1664531870	11740	11740	11740	11740	1
362	20241002	140600	1664520130	11790	11790	11790	11740	12
363	20241002	140500	1664378750	11750	11750	11750	11750	100
364	20241002	140400	1663203750	11790	11730	11790	11720	203
365	20241002	140300	1660821250	11720	11730	11730	11720	477
366	20241002	140200	1655226290	11750	11750	11750	11750	9
367	20241002	140100	1655120540	11770	11770	11770	11770	0
368	20241002	140000	1655120540	11770	11770	11770	11770	1
369	20241002	135900	1655108770	11660	11670	11670	11660	30
370	20241002	135800	1654758750	11630	11750	11750	11630	2077
371	20241002	135700	1630458050	11800	11800	11800	11800	0
372	20241002	135600	1630458050	11800	11800	11800	11800	40
373	20241002	135500	1629986050	11800	11760	11800	11750	707
374	20241002	135400	1621675660	11800	11800	11800	11800	4
375	20241002	135300	1621628460	11810	11800	11810	11800	133
376	20241002	135200	1620058130	11810	11810	11810	11810	0
377	20241002	135100	1620058130	11810	11800	11810	11800	111
378	20241002	135000	1618748300	11800	11750	11800	11750	166
379	20241002	134900	1616797000	11800	11800	11800	11800	54
380	20241002	134800	1616159800	11800	11760	11800	11760	607
381	20241002	134700	1609002280	11760	11760	11760	11760	73
382	20241002	134600	1608143800	11800	11760	11800	11760	679
383	20241002	134500	1600158360	11750	11730	11750	11730	365
384	20241002	134400	1595871450	11750	11750	11750	11750	1
385	20241002	134300	1595859700	11700	11710	11710	11700	1681
386	20241002	134200	1576183720	11750	11720	11750	11720	778
387	20241002	134100	1567065350	11730	11730	11730	11730	88
388	20241002	134000	1566033110	11760	11740	11760	11740	211
389	20241002	133900	1563555870	11740	11720	11740	11720	187
390	20241002	133800	1561362410	11740	11740	11740	11720	661
391	20241002	133700	1553603570	11740	11740	11750	11740	179
392	20241002	133600	1551501220	11740	11760	11760	11740	169
393	20241002	133500	1549515770	11760	11780	11780	11760	162
394	20241002	133400	1547610510	11770	11770	11770	11770	122
395	20241002	133300	1546174570	11780	11780	11780	11780	26
396	20241002	133200	1545868290	11790	11800	11800	11790	2115
397	20241002	133100	1520921860	11820	11820	11820	11820	2
398	20241002	133000	1520898220	11820	11820	11820	11800	2357
399	20241002	132900	1493067730	11830	11840	11840	11830	1252
400	20241002	132800	1478254160	11870	11890	11890	11870	1567
401	20241002	132700	1459653750	11880	11890	11900	11880	96
402	20241002	132600	1458512400	11870	11870	11870	11870	3242
403	20241002	132500	1420029860	11860	11860	11860	11860	198
404	20241002	132400	1417681580	11850	11860	11860	11850	264
405	20241002	132300	1414553150	11860	11880	11890	11860	199
406	20241002	132200	1412191060	11880	11880	11900	11880	72
407	20241002	132100	1411335680	11880	11900	11900	11880	168
408	20241002	132000	1409338960	11910	11910	11910	11910	102
409	20241002	131900	1408124140	11910	11910	11910	11910	142
410	20241002	131800	1406432920	11920	11890	11920	11890	28
411	20241002	131700	1406099910	11900	11900	11900	11900	200
412	20241002	131600	1403719910	11920	11910	11920	11900	1125
413	20241002	131500	1390332220	11910	11910	11920	11910	271
414	20241002	131400	1387104540	11920	11910	11920	11910	249
415	20241002	131300	1384138860	11910	11890	11910	11890	2241
416	20241002	131200	1357483040	11880	11880	11880	11880	55
417	20241002	131100	1356829640	11880	11880	11880	11880	38
418	20241002	131000	1356378200	11880	11880	11880	11880	18
419	20241002	130900	1356164360	11880	11880	11880	11880	0
420	20241002	130800	1356164360	11880	11880	11880	11880	554
421	20241002	130700	1349582840	11880	11870	11880	11870	23
422	20241002	130600	1349309810	11870	11870	11870	11870	0
423	20241002	130500	1349309810	11870	11880	11890	11870	103
424	20241002	130400	1348085330	11890	11880	11890	11880	7
425	20241002	130300	1348002120	11860	11880	11880	11860	384
426	20241002	130200	1343444410	11880	11890	11890	11880	533
427	20241002	130100	1337110920	11890	11890	11890	11890	0
428	20241002	130000	1337110920	11890	11870	11890	11870	1316
429	20241002	125900	1321479340	11860	11860	11860	11860	361
430	20241002	125800	1317197880	11870	11870	11870	11870	0
431	20241002	125700	1317197880	11870	11880	11880	11850	462
432	20241002	125600	1311719990	11880	11900	11900	11880	252
433	20241002	125500	1308723710	11890	11890	11890	11890	424
434	20241002	125400	1303682350	11890	11890	11890	11890	144
435	20241002	125300	1301970190	11880	11880	11880	11880	0
436	20241002	125200	1301970190	11880	11900	11900	11880	57
437	20241002	125100	1301293010	11880	11880	11880	11880	12
438	20241002	125000	1301150450	11890	11880	11890	11880	20
439	20241002	124900	1300912750	11900	11900	11900	11900	0
440	20241002	124800	1300912750	11900	11900	11900	11900	1
441	20241002	124700	1300900850	11890	11890	11890	11880	21
442	20241002	124600	1300651260	11890	11890	11890	11890	0
443	20241002	124500	1300651260	11890	11890	11890	11890	25
444	20241002	124400	1300354010	11880	11880	11880	11880	304
445	20241002	124300	1296742490	11810	11880	11880	11810	510
446	20241002	124200	1290695590	11880	11900	11900	11880	483
447	20241002	124100	1284955140	11900	11900	11900	11900	200
448	20241002	124000	1282575140	11900	11900	11900	11900	25
449	20241002	123900	1282277640	11890	11890	11890	11890	61
450	20241002	123800	1281552350	11890	11900	11900	11890	1292
451	20241002	123700	1266188150	11900	11900	11900	11900	20
452	20241002	123600	1265950150	11900	11900	11900	11900	60
453	20241002	123500	1265236150	11900	11900	11900	11900	5
454	20241002	123400	1265176650	11900	11890	11900	11870	51
455	20241002	123300	1264571150	11890	11890	11890	11890	50
456	20241002	123200	1263976650	11870	11870	11870	11870	10
457	20241002	123100	1263857950	11900	11870	11900	11870	11
458	20241002	123000	1263727350	11870	11870	11870	11860	384
459	20241002	122900	1259169290	11900	11870	11900	11870	292
460	20241002	122800	1255698800	11870	11880	11880	11860	115
461	20241002	122700	1254333770	11870	11870	11880	11870	62
462	20241002	122600	1253597800	11870	11870	11870	11860	21
463	20241002	122500	1253348550	11870	11870	11870	11870	44
464	20241002	122400	1252826270	11870	11870	11870	11870	0
465	20241002	122300	1252826270	11870	11870	11870	11870	111
466	20241002	122200	1251508700	11870	11870	11870	11870	201
467	20241002	122100	1249122830	11870	11870	11870	11870	1
468	20241002	122000	1249110960	11870	11870	11870	11870	0
469	20241002	121900	1249110960	11870	11880	11880	11870	286
470	20241002	121800	1245713830	11890	11830	11890	11830	70
471	20241002	121700	1244884940	11840	11830	11840	11830	4
472	20241002	121600	1244837590	11840	11840	11840	11840	24
473	20241002	121500	1244553430	11900	11900	11900	11900	1
474	20241002	121400	1244541530	11900	11880	11900	11870	403
475	20241002	121300	1239750360	11880	11870	11880	11870	77
476	20241002	121200	1238835870	11870	11870	11870	11870	3
477	20241002	121100	1238800260	11870	11870	11870	11870	0
478	20241002	121000	1238800260	11870	11870	11870	11870	1165
479	20241002	120900	1224971710	11870	11870	11870	11870	0
480	20241002	120800	1224971710	11870	11870	11870	11870	0
481	20241002	120700	1224971710	11870	11870	11870	11870	0
482	20241002	120600	1224971710	11870	11870	11870	11870	1
483	20241002	120500	1224959840	11810	11820	11860	11810	142
484	20241002	120400	1223276250	11810	11810	11810	11800	847
485	20241002	120300	1213277210	11810	11810	11810	11810	56
486	20241002	120200	1212615850	11810	11840	11840	11810	196
487	20241002	120100	1210300040	11830	11870	11870	11830	7
488	20241002	120000	1210217190	11830	11870	11870	11830	54
489	20241002	115900	1209578330	11870	11830	11870	11830	6
490	20241002	115800	1209507310	11820	11820	11820	11820	0
491	20241002	115700	1209507310	11820	11820	11820	11820	10
492	20241002	115600	1209389110	11860	11860	11860	11860	55
493	20241002	115500	1208736810	11870	11820	11870	11820	336
494	20241002	115400	1204751670	11830	11830	11830	11830	1
495	20241002	115300	1204739840	11870	11870	11870	11870	0
496	20241002	115200	1204739840	11870	11820	11870	11820	128
497	20241002	115100	1203225900	11810	11810	11810	11810	0
498	20241002	115000	1203225900	11810	11820	11820	11810	99
499	20241002	114900	1202056680	11810	11830	11830	11810	439
500	20241002	114800	1196863490	11830	11830	11830	11830	0
501	20241002	114700	1196863490	11830	11830	11830	11830	0
502	20241002	114600	1196863490	11830	11830	11830	11830	8
503	20241002	114500	1196768850	11830	11800	11830	11800	10
504	20241002	114400	1196650700	11800	11800	11800	11800	243
505	20241002	114300	1193783300	11830	11830	11830	11830	101
506	20241002	114200	1192588470	11840	11840	11840	11840	0
507	20241002	114100	1192588470	11840	11820	11840	11800	1190
508	20241002	114000	1178544970	11820	11820	11850	11820	23
509	20241002	113900	1178272630	11820	11830	11830	11810	611
510	20241002	113800	1171054640	11830	11830	11830	11830	7
511	20241002	113700	1170971830	11830	11810	11870	11810	75
512	20241002	113600	1170085610	11810	11840	11840	11810	1533
513	20241002	113500	1151960710	11880	11880	11880	11880	0
514	20241002	113400	1151960710	11880	11890	11890	11850	330
515	20241002	113300	1148045570	11900	11860	11900	11860	299
516	20241002	113200	1144499350	11860	11900	11900	11850	1100
517	20241002	113100	1131413250	11910	11950	11950	11910	1076
518	20241002	113000	1118592400	11970	11980	11980	11940	860
519	20241002	112900	1108319970	11980	11960	11980	11940	1455
520	20241002	112800	1090909090	11960	11900	11970	11900	7332
521	20241002	112700	1003438810	11890	11900	11900	11890	332
522	20241002	112600	999488560	11900	11900	11910	11850	2418
523	20241002	112500	970710130	11890	11890	11890	11890	434
524	20241002	112400	965549870	11890	11850	11890	11850	589
525	20241002	112300	958560150	11850	11850	11850	11850	204
526	20241002	112200	956142750	11860	11850	11860	11850	512
527	20241002	112100	950072550	11850	11870	11870	11850	288
528	20241002	112000	946654040	11870	11810	11870	11810	510
529	20241002	111900	940619360	11860	11860	11860	11860	352
530	20241002	111800	936444640	11860	11850	11860	11850	1336
531	20241002	111700	920610640	11810	11850	11850	11810	423
532	20241002	111600	915605810	11850	11850	11850	11850	621
533	20241002	111500	908246960	11850	11830	11850	11830	1035
534	20241002	111400	895993880	11800	11830	11830	11800	35
535	20241002	111300	895579980	11830	11830	11830	11830	720
536	20241002	111200	887062380	11840	11790	11840	11790	51
537	20241002	111100	886458590	11850	11850	11850	11850	101
538	20241002	111000	885261740	11850	11830	11850	11830	324
539	20241002	110900	881423960	11830	11830	11830	11830	202
540	20241002	110800	879034300	11830	11760	11840	11760	2728
541	20241002	110700	846876880	11760	11750	11760	11750	79
542	20241002	110600	845948430	11750	11750	11750	11750	36
543	20241002	110500	845525430	11750	11750	11750	11750	172
544	20241002	110400	843504430	11750	11720	11750	11720	907
545	20241002	110300	832865480	11710	11710	11720	11700	121
546	20241002	110200	831449090	11700	11710	11710	11700	57
547	20241002	110100	830782110	11710	11680	11710	11680	740
548	20241002	110000	822132310	11680	11680	11680	11680	111
549	20241002	105900	820835830	11680	11680	11680	11680	2
550	20241002	105800	820812470	11680	11670	11680	11670	56
551	20241002	105700	820158940	11670	11680	11680	11670	57
552	20241002	105600	819493730	11660	11680	11680	11660	30
553	20241002	105500	819143730	11680	11680	11680	11680	0
554	20241002	105400	819143730	11680	11660	11680	11610	1651
555	20241002	105300	799953400	11670	11670	11670	11670	0
556	20241002	105200	799953400	11670	11680	11680	11670	191
557	20241002	105100	797723070	11680	11680	11680	11680	85
558	20241002	105000	796730270	11640	11640	11650	11640	112
559	20241002	104900	795426090	11640	11640	11640	11640	40
560	20241002	104800	794960490	11640	11610	11640	11610	100
561	20241002	104700	793797390	11610	11620	11620	11610	86
562	20241002	104600	792798850	11610	11630	11630	11610	1579
563	20241002	104500	774448730	11630	11640	11650	11630	1145
564	20241002	104400	761122390	11650	11650	11650	11650	0
565	20241002	104300	761122390	11650	11650	11650	11650	110
566	20241002	104200	759840890	11650	11650	11650	11650	131
567	20241002	104100	758314740	11650	11670	11670	11650	30
568	20241002	104000	757964840	11680	11680	11680	11670	154
569	20241002	103900	756166170	11680	11690	11690	11680	290
570	20241002	103800	752777970	11690	11680	11690	11680	298
571	20241002	103700	749297320	11670	11670	11670	11670	90
572	20241002	103600	748247020	11650	11670	11670	11650	300
573	20241002	103500	744748490	11680	11680	11680	11680	7
574	20241002	103400	744666730	11680	11680	11680	11680	11
575	20241002	103300	744538250	11680	11710	11710	11680	826
576	20241002	103200	734880840	11710	11720	11720	11710	118
577	20241002	103100	733498980	11750	11740	11750	11720	234
578	20241002	103000	730754470	11730	11750	11750	11720	586
579	20241002	102900	723876650	11750	11720	11760	11720	1803
580	20241002	102800	702717940	11720	11690	11730	11690	742
581	20241002	102700	694030240	11690	11690	11690	11690	135
582	20241002	102600	692452090	11690	11690	11690	11690	39
583	20241002	102500	691996180	11670	11670	11670	11670	45
584	20241002	102400	691471030	11670	11690	11700	11670	128
585	20241002	102300	689974970	11690	11660	11690	11660	155
586	20241002	102200	688166020	11660	11700	11700	11660	586
587	20241002	102100	681310300	11700	11710	11710	11700	11
588	20241002	102000	681181500	11710	11710	11710	11710	64
589	20241002	101900	680432060	11710	11710	11710	11680	8
590	20241002	101800	680338440	11710	11710	11720	11710	32
591	20241002	101700	679963710	11710	11700	11710	11700	130
592	20241002	101600	678442210	11700	11700	11700	11700	290
593	20241002	101500	675049210	11700	11650	11700	11630	19
594	20241002	101400	674827910	11650	11640	11650	11640	15
595	20241002	101300	674653290	11640	11690	11700	11640	220
596	20241002	101200	672089970	11640	11650	11650	11610	525
597	20241002	101100	665985760	11650	11620	11650	11620	93
598	20241002	101000	664904140	11650	11650	11650	11650	11
599	20241002	100900	664775990	11650	11650	11650	11650	0
600	20241002	100800	664775990	11650	11650	11650	11630	613
601	20241002	100700	657639310	11650	11690	11690	11650	10
602	20241002	100600	657522770	11690	11680	11690	11680	327
603	20241002	100500	653700840	11680	11630	11680	11630	4576
604	20241002	100400	600458730	11630	11620	11630	11620	1023
605	20241002	100300	588561440	11620	11620	11620	11600	633
606	20241002	100200	581207510	11620	11630	11630	11580	353
607	20241002	100100	577107420	11630	11630	11630	11630	1
608	20241002	100000	577095790	11590	11520	11590	11520	262
609	20241002	095900	574061280	11560	11560	11560	11560	111
610	20241002	095800	572778120	11500	11510	11510	11500	99
611	20241002	095700	571639110	11560	11560	11560	11560	6
612	20241002	095600	571569750	11560	11560	11560	11560	1
613	20241002	095500	571558190	11590	11500	11590	11500	45
614	20241002	095400	571037940	11500	11510	11510	11500	24
615	20241002	095300	570761840	11500	11510	11560	11500	338
616	20241002	095200	566873540	11500	11510	11510	11500	290
617	20241002	095100	563537400	11520	11560	11560	11520	354
618	20241002	095000	559453020	11570	11590	11590	11570	436
619	20241002	094900	554404030	11600	11620	11620	11600	2566
620	20241002	094800	524605510	11630	11640	11640	11630	1841
621	20241002	094700	503176320	11640	11640	11640	11640	593
622	20241002	094600	496273800	11640	11620	11640	11620	19
623	20241002	094500	496052830	11630	11590	11630	11590	1658
624	20241002	094400	476821100	11590	11580	11590	11580	22
625	20241002	094300	476566300	11570	11590	11590	11570	51
626	20241002	094200	475976030	11580	11590	11590	11580	3030
627	20241002	094100	440868320	11590	11590	11590	11590	357
628	20241002	094000	436730690	11540	11580	11580	11530	728
629	20241002	093900	428333590	11590	11530	11590	11530	469
630	20241002	093800	422922720	11500	11480	11500	11480	281
631	20241002	093700	419692640	11470	11450	11470	11450	206
632	20241002	093600	417331020	11430	11470	11470	11430	257
633	20241002	093500	414391460	11470	11480	11480	11470	20
634	20241002	093400	414161880	11480	11430	11480	11430	1943
635	20241002	093300	391938780	11430	11430	11430	11430	170
636	20241002	093200	389995680	11440	11440	11440	11440	103
637	20241002	093100	388817360	11440	11450	11450	11440	430
638	20241002	093000	383894440	11450	11450	11450	11450	260
639	20241002	092900	380917440	11450	11450	11450	11410	1613
640	20241002	092800	362476890	11460	11490	11490	11460	246
641	20241002	092700	359657460	11460	11490	11490	11460	54
642	20241002	092600	359038410	11450	11460	11460	11450	130
643	20241002	092500	357549890	11490	11480	11490	11450	2628
644	20241002	092400	327450120	11500	11510	11510	11490	445
645	20241002	092300	322332480	11510	11520	11520	11510	559
646	20241002	092200	315897460	11520	11520	11520	11520	20
647	20241002	092100	315667060	11520	11520	11520	11520	329
648	20241002	092000	311876980	11520	11540	11540	11520	11
649	20241002	091900	311750180	11540	11540	11540	11520	399
650	20241002	091800	307148120	11540	11550	11550	11540	646
651	20241002	091700	299693270	11550	11550	11550	11540	441
652	20241002	091600	294603640	11550	11560	11560	11550	2
653	20241002	091500	294580530	11600	11600	11600	11600	733
654	20241002	091400	286077730	11600	11580	11600	11580	1120
655	20241002	091300	273086030	11540	11540	11570	11540	1173
656	20241002	091200	259546280	11500	11480	11500	11480	1069
657	20241002	091100	247254130	11480	11460	11490	11460	6
658	20241002	091000	247185260	11460	11460	11460	11460	311
659	20241002	090900	243621200	11460	11490	11490	11460	1119
660	20241002	090800	230768130	11490	11520	11540	11490	623
661	20241002	090700	223594050	11520	11510	11540	11490	415
662	20241002	090600	218820570	11510	11560	11560	11510	195
663	20241002	090500	216573480	11510	11610	11610	11490	1800
664	20241002	090400	195795190	11610	11650	11650	11580	407
665	20241002	090300	191060330	11650	11560	11650	11550	1076
666	20241002	090200	178590300	11560	11510	11580	11480	1882
667	20241002	090100	156916530	11500	11550	11600	11460	6716
668	20241002	090000	79381490	11550	11450	11570	11440	6915